9435 (株)光通信の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	17,140	17,270	16,910	17,170	137,000	17,170
2018-12-27	16,890	17,230	16,630	17,090	99,000	17,090
2018-12-26	16,210	16,540	15,940	16,250	107,300	16,250
2018-12-25	15,720	16,280	15,470	16,220	132,700	16,220
2018-12-21	16,870	16,990	16,500	16,720	116,600	16,720
2018-12-20	17,440	17,510	16,940	17,050	116,800	17,050
2018-12-19	17,620	17,800	17,510	17,590	72,200	17,590
2018-12-18	18,290	18,290	17,540	17,700	136,400	17,700
2018-12-17	18,080	18,620	17,840	18,600	130,700	18,600
2018-12-14	18,640	18,690	18,150	18,240	73,600	18,240
2018-12-13	18,890	18,900	18,560	18,600	80,000	18,600
2018-12-12	18,230	18,730	18,210	18,690	76,300	18,690
2018-12-11	18,210	18,300	17,960	18,110	60,600	18,110
2018-12-10	18,490	18,490	17,750	18,020	142,200	18,020
2018-12-07	18,430	18,810	18,430	18,600	142,500	18,600
2018-12-06	18,300	18,470	18,110	18,270	112,800	18,270
2018-12-05	18,010	18,420	18,010	18,400	89,200	18,400
2018-12-04	18,230	18,620	18,020	18,390	176,100	18,390
2018-12-03	18,270	18,490	18,020	18,310	82,600	18,310
2018-11-30	17,800	18,140	17,800	18,110	244,700	18,110
2018-11-29	17,960	17,980	17,590	17,610	67,400	17,610
2018-11-28	17,670	17,880	17,550	17,780	94,400	17,780
2018-11-27	17,620	17,780	17,470	17,490	55,400	17,490
2018-11-26	17,660	17,810	17,560	17,580	74,600	17,580
2018-11-22	17,490	17,820	17,480	17,780	84,500	17,780
2018-11-21	17,610	17,730	17,440	17,460	112,800	17,460
2018-11-20	18,410	18,560	17,850	17,860	113,600	17,860
2018-11-19	18,860	18,970	18,580	18,590	57,100	18,590
2018-11-16	19,000	19,100	18,830	18,860	137,100	18,860
2018-11-15	18,610	18,850	18,310	18,700	107,300	18,700
2018-11-14	18,900	19,000	18,730	18,760	147,400	18,760
2018-11-13	18,840	19,030	18,130	18,730	198,400	18,730
2018-11-12	19,150	19,440	19,080	19,110	73,600	19,110
2018-11-09	19,650	19,680	19,370	19,550	90,600	19,550
2018-11-08	19,400	19,750	19,310	19,650	94,400	19,650
2018-11-07	19,090	19,270	18,860	18,930	128,700	18,930
2018-11-06	19,170	19,230	18,780	18,800	96,600	18,800
2018-11-05	19,370	19,660	19,350	19,380	115,800	19,380
2018-11-02	19,280	19,700	19,130	19,690	143,300	19,690
2018-11-01	19,100	19,200	18,860	18,920	133,700	18,920
2018-10-31	19,630	19,730	19,390	19,720	120,400	19,720
2018-10-30	18,670	19,310	18,620	19,250	119,400	19,250
2018-10-29	19,020	19,310	18,680	18,680	125,600	18,680
2018-10-26	19,620	19,740	18,630	18,780	228,500	18,780
2018-10-25	19,660	19,860	19,600	19,610	104,100	19,610
2018-10-24	19,920	20,140	19,800	20,020	74,500	20,020
2018-10-23	20,130	20,130	19,670	19,700	93,300	19,700
2018-10-22	20,240	20,620	20,030	20,400	111,400	20,400
2018-10-19	19,990	20,630	19,990	20,540	123,200	20,540
2018-10-18	20,240	20,300	20,040	20,110	76,100	20,110
2018-10-17	20,120	20,420	20,090	20,390	76,500	20,390
2018-10-16	19,990	20,140	19,760	19,870	86,700	19,870
2018-10-15	20,540	20,580	20,160	20,160	83,200	20,160
2018-10-12	20,670	20,800	20,550	20,670	68,300	20,670
2018-10-11	20,800	20,820	20,500	20,680	87,700	20,680
2018-10-10	21,480	21,610	21,080	21,130	69,700	21,130
2018-10-09	21,350	21,400	21,140	21,250	67,000	21,250
2018-10-05	21,550	21,760	21,360	21,400	83,600	21,400
2018-10-04	22,380	22,380	21,540	21,540	118,400	21,540
2018-10-03	22,170	22,490	22,170	22,240	125,200	22,240
2018-10-02	22,310	22,450	22,020	22,080	69,200	22,080
2018-10-01	22,450	22,520	22,090	22,170	94,700	22,170
2018-09-28	22,500	22,680	22,310	22,460	108,500	22,460
2018-09-27	22,260	22,510	22,190	22,380	118,500	22,380
2018-09-26	22,200	22,480	22,060	22,410	86,900	22,410
2018-09-25	22,200	22,260	21,960	22,200	155,200	22,200
2018-09-21	21,990	22,490	21,810	22,140	214,800	22,140
2018-09-20	21,570	21,960	21,400	21,900	148,600	21,900
2018-09-19	21,740	21,860	21,510	21,570	145,800	21,570
2018-09-18	21,500	21,540	21,380	21,430	138,500	21,430
2018-09-14	21,910	21,990	21,460	21,650	104,200	21,650
2018-09-13	21,810	22,010	21,550	21,560	91,800	21,560
2018-09-12	21,840	21,930	21,680	21,760	79,900	21,760
2018-09-11	21,330	22,050	21,330	21,840	157,800	21,840
2018-09-10	21,070	21,290	21,000	21,200	124,400	21,200
2018-09-07	21,260	21,860	21,260	21,500	174,000	21,500
2018-09-06	21,310	21,560	21,100	21,220	94,900	21,220
2018-09-05	21,510	21,740	21,430	21,430	123,000	21,430
2018-09-04	21,380	21,760	21,280	21,560	116,900	21,560
2018-09-03	20,900	21,370	20,850	21,250	95,400	21,250
2018-08-31	20,540	21,180	20,540	21,010	165,900	21,010
2018-08-30	20,560	21,100	20,470	20,680	153,900	20,680
2018-08-29	20,190	20,710	20,160	20,470	131,800	20,470
2018-08-28	20,020	20,120	19,900	20,040	95,400	20,040
2018-08-27	19,850	20,050	19,750	19,980	53,100	19,980
2018-08-24	19,780	19,870	19,350	19,860	121,700	19,860
2018-08-23	19,300	19,480	19,100	19,410	150,400	19,410
2018-08-22	19,460	19,960	19,430	19,470	118,900	19,470
2018-08-21	19,660	19,690	19,310	19,340	143,600	19,340
2018-08-20	19,760	19,950	19,610	19,660	94,000	19,660
2018-08-17	20,220	20,460	19,850	19,990	99,800	19,990
2018-08-16	20,890	20,900	20,010	20,110	204,600	20,110
2018-08-15	20,550	21,290	19,720	21,040	315,000	21,040
2018-08-14	18,250	20,990	18,150	20,970	415,800	20,970
2018-08-13	18,350	18,480	18,160	18,230	84,500	18,230
2018-08-10	18,520	18,590	18,340	18,350	53,700	18,350
2018-08-09	18,600	18,670	18,430	18,520	40,000	18,520
2018-08-08	18,460	18,710	18,460	18,480	65,800	18,480
2018-08-07	18,370	18,500	18,240	18,480	64,000	18,480
2018-08-06	18,300	18,460	18,250	18,320	74,400	18,320
2018-08-03	18,690	18,720	18,360	18,400	78,200	18,400
2018-08-02	18,670	18,960	18,630	18,680	116,700	18,680
2018-08-01	18,720	18,730	18,450	18,630	109,300	18,630
2018-07-31	18,790	19,000	18,460	18,750	265,000	18,750
2018-07-30	19,200	19,260	18,480	18,610	151,800	18,610
2018-07-27	19,420	19,550	19,290	19,540	53,000	19,540
2018-07-26	19,310	19,480	19,300	19,420	49,500	19,420
2018-07-25	19,770	19,830	19,210	19,380	147,400	19,380
2018-07-24	19,830	20,030	19,740	19,980	51,400	19,980
2018-07-23	19,750	19,970	19,620	19,760	50,400	19,760
2018-07-20	19,900	20,000	19,720	19,910	64,400	19,910
2018-07-19	20,010	20,160	19,830	19,860	50,800	19,860
2018-07-18	20,000	20,160	19,860	19,940	60,600	19,940
2018-07-17	20,160	20,160	19,660	19,810	83,300	19,810
2018-07-13	19,430	19,810	19,300	19,760	96,700	19,760
2018-07-12	19,310	19,630	19,200	19,460	101,800	19,460
2018-07-11	19,150	19,450	19,070	19,300	118,500	19,300
2018-07-10	19,630	19,650	19,300	19,310	112,800	19,310
2018-07-09	19,490	19,920	19,470	19,770	70,100	19,770
2018-07-06	19,540	19,690	19,410	19,460	95,100	19,460
2018-07-05	19,670	19,870	19,390	19,450	59,700	19,450
2018-07-04	19,320	19,660	19,280	19,590	88,700	19,590
2018-07-03	19,300	19,690	19,250	19,580	99,600	19,580
2018-07-02	19,470	19,580	19,210	19,210	63,800	19,210
2018-06-29	19,490	19,640	19,410	19,470	71,400	19,470
2018-06-28	19,740	19,740	19,270	19,400	77,200	19,400
2018-06-27	19,490	19,850	19,440	19,740	57,800	19,740
2018-06-26	19,920	19,920	19,410	19,470	128,200	19,470
2018-06-25	20,280	20,280	20,070	20,120	60,400	20,120
2018-06-22	19,950	20,380	19,840	20,320	90,200	20,320
2018-06-21	20,230	20,370	20,050	20,090	127,800	20,090
2018-06-20	20,410	20,610	20,310	20,380	103,900	20,380
2018-06-19	20,300	20,390	20,100	20,220	60,800	20,220
2018-06-18	20,340	20,370	20,090	20,300	65,000	20,300
2018-06-15	20,480	20,630	20,340	20,340	102,500	20,340
2018-06-14	20,220	20,580	20,120	20,350	111,500	20,350
2018-06-13	20,100	20,480	20,040	20,230	94,700	20,230
2018-06-12	20,080	20,100	19,730	20,060	94,400	20,060
2018-06-11	19,960	20,090	19,770	20,010	86,000	20,010
2018-06-08	19,540	19,740	19,450	19,650	93,600	19,650
2018-06-07	19,700	19,700	19,480	19,640	49,500	19,640
2018-06-06	19,770	19,790	19,550	19,710	62,800	19,710
2018-06-05	19,450	19,750	19,450	19,750	93,100	19,750
2018-06-04	19,530	19,770	19,260	19,400	115,700	19,400
2018-06-01	19,450	19,530	19,120	19,170	104,700	19,170
2018-05-31	19,410	19,710	19,280	19,340	295,400	19,340
2018-05-30	19,300	19,410	19,100	19,220	111,200	19,220
2018-05-29	19,650	19,700	19,340	19,500	87,400	19,500
2018-05-28	19,540	19,680	19,380	19,650	98,000	19,650
2018-05-25	19,210	19,310	19,050	19,250	75,900	19,250
2018-05-24	19,150	19,310	19,020	19,070	98,900	19,070
2018-05-23	19,380	19,600	19,130	19,290	105,700	19,290
2018-05-22	19,700	20,160	19,270	19,380	276,300	19,380
2018-05-21	18,000	19,610	17,960	19,480	306,800	19,480
2018-05-18	17,990	18,090	17,850	18,010	102,300	18,010
2018-05-17	18,060	18,170	17,890	17,940	61,700	17,940
2018-05-16	17,800	18,160	17,700	17,990	100,800	17,990
2018-05-15	17,900	18,040	17,830	17,980	89,900	17,980
2018-05-14	17,850	17,890	17,750	17,850	41,800	17,850
2018-05-11	17,370	17,810	17,370	17,790	76,900	17,790
2018-05-10	17,370	17,370	17,050	17,210	94,500	17,210
2018-05-09	17,490	17,620	17,250	17,330	119,100	17,330
2018-05-08	17,580	17,670	17,360	17,500	87,200	17,500
2018-05-07	17,600	17,650	17,460	17,540	84,000	17,540
2018-05-02	17,640	17,690	17,440	17,640	35,900	17,640
2018-05-01	17,650	17,840	17,550	17,700	51,100	17,700
2018-04-27	17,580	17,770	17,550	17,760	55,200	17,760
2018-04-26	17,440	17,590	17,250	17,560	65,300	17,560
2018-04-25	17,310	17,510	17,260	17,470	52,900	17,470
2018-04-24	17,510	17,570	17,330	17,520	46,500	17,520
2018-04-23	17,520	17,570	17,270	17,380	66,600	17,380
2018-04-20	17,560	17,680	17,460	17,540	101,800	17,540
2018-04-19	18,000	18,000	17,560	17,590	71,600	17,590
2018-04-18	17,450	17,920	17,420	17,900	81,200	17,900
2018-04-17	17,470	17,540	17,360	17,430	76,300	17,430
2018-04-16	17,430	17,560	17,350	17,470	65,600	17,470
2018-04-13	17,780	17,780	17,320	17,350	77,700	17,350
2018-04-12	17,590	17,760	17,390	17,690	57,500	17,690
2018-04-11	17,490	17,530	17,280	17,510	99,500	17,510
2018-04-10	17,760	18,120	17,660	17,690	108,600	17,690
2018-04-09	17,670	17,970	17,650	17,830	66,100	17,830
2018-04-06	17,680	17,790	17,610	17,630	107,300	17,630
2018-04-05	17,970	18,060	17,780	17,830	72,900	17,830
2018-04-04	17,430	17,910	17,430	17,820	106,000	17,820
2018-04-03	16,850	17,320	16,830	17,260	62,200	17,260
2018-03-30	17,040	17,100	16,840	17,010	69,100	17,010
2018-03-29	16,900	17,040	16,820	16,970	116,400	16,970
2018-03-28	16,620	16,910	16,580	16,770	115,800	16,770
2018-03-27	16,500	16,930	16,430	16,910	200,500	16,910
2018-03-26	15,730	16,350	15,330	16,310	263,700	16,310
2018-03-23	15,270	15,460	15,190	15,330	120,700	15,330
2018-03-22	15,120	15,690	15,030	15,670	98,000	15,670
2018-03-20	15,730	15,750	15,070	15,140	121,900	15,140
2018-03-19	15,790	15,970	15,720	15,800	121,800	15,800
2018-03-16	15,610	15,800	15,610	15,720	90,000	15,720
2018-03-15	15,390	15,820	15,350	15,760	90,200	15,760
2018-03-14	15,330	15,460	15,300	15,420	56,100	15,420
2018-03-13	15,500	15,540	15,260	15,390	99,900	15,390
2018-03-12	15,230	15,520	15,210	15,470	94,900	15,470
2018-03-09	15,490	15,500	15,070	15,090	119,000	15,090
2018-03-08	15,280	15,370	15,080	15,210	158,600	15,210
2018-03-07	15,160	15,330	15,110	15,130	102,700	15,130
2018-03-06	15,150	15,370	15,120	15,250	111,600	15,250
2018-03-05	14,850	15,190	14,850	15,090	96,100	15,090
2018-03-02	15,000	15,150	14,830	14,850	154,500	14,850
2018-03-01	15,440	15,480	15,240	15,310	89,600	15,310
2018-02-28	15,620	15,750	15,480	15,480	126,800	15,480
2018-02-27	15,830	15,850	15,650	15,730	82,400	15,730
2018-02-26	15,680	15,770	15,580	15,740	57,000	15,740
2018-02-23	15,360	15,600	15,340	15,530	67,400	15,530
2018-02-22	15,310	15,430	15,230	15,350	90,900	15,350
2018-02-21	15,540	15,590	15,400	15,500	69,000	15,500
2018-02-20	15,570	15,610	15,410	15,530	65,400	15,530
2018-02-19	15,550	15,670	15,400	15,570	62,400	15,570
2018-02-16	15,420	15,550	15,330	15,350	111,300	15,350
2018-02-15	15,230	15,340	15,030	15,150	179,600	15,150
2018-02-14	14,570	15,080	14,540	14,930	166,600	14,930
2018-02-13	14,870	14,900	14,580	14,630	95,100	14,630
2018-02-09	14,590	14,920	14,540	14,860	109,500	14,860
2018-02-08	15,060	15,240	14,940	15,090	68,900	15,090
2018-02-07	15,310	15,580	15,010	15,010	79,500	15,010
2018-02-06	14,990	15,130	14,660	14,950	146,400	14,950
2018-02-05	15,880	16,010	15,670	15,690	65,100	15,690
2018-02-02	15,980	16,240	15,950	16,200	64,700	16,200
2018-02-01	15,990	16,050	15,890	16,000	120,700	16,000
2018-01-31	16,260	16,260	15,850	15,850	150,100	15,850
2018-01-30	16,400	16,530	16,120	16,340	164,800	16,340
2018-01-29	16,230	16,230	16,020	16,110	137,800	16,110
2018-01-26	16,280	16,300	16,040	16,070	92,400	16,070
2018-01-25	16,240	16,360	16,130	16,200	84,200	16,200
2018-01-24	16,370	16,470	16,220	16,240	128,900	16,240
2018-01-23	16,470	16,560	16,380	16,480	80,200	16,480
2018-01-22	16,600	16,600	16,250	16,290	88,900	16,290
2018-01-19	16,360	16,710	16,350	16,480	111,500	16,480
2018-01-18	16,820	16,880	16,340	16,340	71,500	16,340
2018-01-17	16,410	16,870	16,370	16,700	90,900	16,700
2018-01-16	16,100	16,570	16,100	16,500	117,400	16,500
2018-01-15	16,000	16,200	15,930	16,100	50,800	16,100
2018-01-12	15,910	16,030	15,770	15,810	96,400	15,810
2018-01-11	16,130	16,160	15,830	15,890	142,300	15,890
2018-01-10	16,510	16,560	16,200	16,270	86,000	16,270
2018-01-09	16,910	16,920	16,590	16,600	79,400	16,600
2018-01-05	16,440	16,820	16,410	16,780	89,400	16,780
2018-01-04	16,360	16,400	16,190	16,340	70,000	16,340

分割・併合履歴： [1997-08-26]1株→1.5株 [1997-02-25]1株→1.3株 [1996-08-27]1株→1.6株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

9435 (株)光通信 の時系列データ [2018年度]

9435 (株)光通信の時系列データ [2018年度]