9435 (株)光通信の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	27,530	27,600	27,150	27,430	40,900	27,430
2019-12-27	27,510	27,600	27,440	27,470	41,400	27,470
2019-12-26	27,530	27,650	27,400	27,610	41,700	27,610
2019-12-25	27,760	27,930	27,620	27,640	36,400	27,640
2019-12-24	27,500	27,930	27,450	27,800	71,200	27,800
2019-12-23	28,110	28,110	27,120	27,480	102,800	27,480
2019-12-20	28,060	28,180	27,780	28,110	108,300	28,110
2019-12-19	27,410	28,060	27,410	27,930	136,300	27,930
2019-12-18	27,520	27,750	27,360	27,520	79,900	27,520
2019-12-17	26,950	27,500	26,830	27,500	126,100	27,500
2019-12-16	26,410	26,850	26,380	26,800	65,900	26,800
2019-12-13	26,600	26,710	26,410	26,430	74,400	26,430
2019-12-12	26,390	26,590	26,280	26,440	59,600	26,440
2019-12-11	26,450	26,580	26,310	26,390	48,500	26,390
2019-12-10	26,350	26,500	26,270	26,450	37,800	26,450
2019-12-09	26,500	26,550	26,180	26,420	65,000	26,420
2019-12-06	26,420	26,600	26,110	26,190	95,100	26,190
2019-12-05	26,820	26,870	26,390	26,550	107,200	26,550
2019-12-04	26,170	26,810	26,070	26,790	184,800	26,790
2019-12-03	25,720	26,100	25,690	26,090	73,100	26,090
2019-12-02	25,570	25,910	25,570	25,880	58,100	25,880
2019-11-29	25,720	25,850	25,510	25,520	76,700	25,520
2019-11-28	25,840	25,840	25,310	25,480	64,000	25,480
2019-11-27	25,840	25,920	25,610	25,690	84,700	25,690
2019-11-26	25,390	25,950	25,250	25,870	116,800	25,870
2019-11-25	25,750	25,770	25,210	25,310	133,500	25,310
2019-11-22	25,260	25,850	25,200	25,800	125,900	25,800
2019-11-21	25,000	25,220	24,520	24,980	105,700	24,980
2019-11-20	24,900	25,220	24,720	25,170	111,200	25,170
2019-11-19	24,600	25,010	24,380	25,010	163,300	25,010
2019-11-18	23,840	24,370	23,650	24,360	116,700	24,360
2019-11-15	23,990	24,000	23,540	23,650	78,100	23,650
2019-11-14	24,850	24,880	23,620	23,640	165,600	23,640
2019-11-13	24,690	25,290	23,680	24,350	207,800	24,350
2019-11-12	24,860	24,960	24,490	24,570	111,400	24,570
2019-11-11	24,850	24,940	24,710	24,930	74,800	24,930
2019-11-08	24,680	24,790	24,520	24,730	127,000	24,730
2019-11-07	24,220	24,510	24,200	24,500	79,500	24,500
2019-11-06	24,500	24,550	24,090	24,170	71,000	24,170
2019-11-05	24,100	24,420	23,830	24,330	94,300	24,330
2019-11-01	23,730	24,000	23,730	23,950	55,600	23,950
2019-10-31	24,110	24,410	23,780	23,820	107,700	23,820
2019-10-30	23,730	24,420	23,730	24,240	234,600	24,240
2019-10-29	23,440	24,320	23,400	23,690	120,000	23,690
2019-10-28	23,180	23,340	23,030	23,250	55,500	23,250
2019-10-25	23,380	23,380	23,010	23,290	59,000	23,290
2019-10-24	23,750	23,820	23,130	23,150	67,600	23,150
2019-10-23	23,440	23,720	23,310	23,600	71,800	23,600
2019-10-21	23,370	23,470	23,170	23,320	49,400	23,320
2019-10-18	23,650	23,650	23,280	23,320	60,000	23,320
2019-10-17	23,650	23,980	23,610	23,710	81,800	23,710
2019-10-16	23,330	23,640	23,330	23,620	103,800	23,620
2019-10-15	23,550	23,550	23,180	23,240	82,400	23,240
2019-10-11	23,800	23,800	23,190	23,220	76,800	23,220
2019-10-10	24,010	24,010	23,620	23,690	55,300	23,690
2019-10-09	23,800	24,060	23,680	24,040	102,500	24,040
2019-10-08	23,780	24,060	23,550	23,830	97,800	23,830
2019-10-07	23,190	23,610	23,110	23,610	72,800	23,610
2019-10-04	23,360	23,450	22,880	23,200	73,500	23,200
2019-10-03	23,340	23,370	22,810	22,920	89,700	22,920
2019-10-02	23,560	23,730	23,350	23,560	104,200	23,560
2019-10-01	23,620	23,680	23,250	23,640	67,000	23,640
2019-09-30	24,000	24,050	23,300	23,380	108,400	23,380
2019-09-27	23,950	23,960	23,360	23,770	103,700	23,770
2019-09-26	24,260	24,400	23,950	24,050	79,100	24,050
2019-09-25	24,100	24,100	23,760	24,070	79,300	24,070
2019-09-24	24,000	24,440	23,930	24,010	91,600	24,010
2019-09-20	24,700	24,710	23,900	23,980	137,400	23,980
2019-09-19	23,890	24,450	23,890	24,430	122,500	24,430
2019-09-18	23,450	23,920	23,450	23,890	91,000	23,890
2019-09-17	23,700	23,700	23,370	23,500	90,100	23,500
2019-09-13	23,410	23,830	23,240	23,830	121,400	23,830
2019-09-12	24,030	24,150	23,280	23,280	150,800	23,280
2019-09-11	23,690	23,800	23,360	23,790	137,800	23,790
2019-09-10	24,600	24,600	24,030	24,110	78,900	24,110
2019-09-09	24,620	24,730	24,490	24,600	45,800	24,600
2019-09-06	24,500	24,670	24,330	24,630	68,700	24,630
2019-09-05	24,400	24,610	24,320	24,370	60,200	24,370
2019-09-04	24,210	24,320	24,160	24,180	76,300	24,180
2019-09-03	24,300	24,510	24,210	24,420	59,800	24,420
2019-09-02	24,870	24,970	24,490	24,510	62,300	24,510
2019-08-30	24,840	25,040	24,730	24,900	94,400	24,900
2019-08-29	24,670	24,770	24,420	24,550	54,500	24,550
2019-08-28	24,870	24,990	24,640	24,660	63,700	24,660
2019-08-27	24,980	24,980	24,660	24,900	68,400	24,900
2019-08-26	24,460	24,880	24,440	24,740	84,100	24,740
2019-08-23	25,080	25,140	24,750	25,000	82,700	25,000
2019-08-22	25,250	25,300	24,790	24,930	83,600	24,930
2019-08-21	25,040	25,060	24,740	25,000	102,100	25,000
2019-08-20	24,880	25,220	24,800	25,210	100,700	25,210
2019-08-19	24,920	25,280	24,700	24,800	135,100	24,800
2019-08-16	25,140	25,560	24,530	24,580	152,600	24,580
2019-08-15	25,250	25,610	24,530	25,230	219,500	25,230
2019-08-14	23,920	25,750	23,710	25,750	257,800	25,750
2019-08-13	24,300	24,470	23,950	23,970	135,500	23,970
2019-08-09	24,080	24,410	24,070	24,300	55,700	24,300
2019-08-08	24,280	24,390	23,890	23,920	91,900	23,920
2019-08-07	24,340	24,560	24,060	24,380	50,100	24,380
2019-08-06	23,470	24,360	23,290	24,240	117,800	24,240
2019-08-05	24,000	24,010	23,460	23,840	106,900	23,840
2019-08-02	24,400	24,670	24,310	24,360	90,600	24,360
2019-08-01	24,040	24,690	23,820	24,680	86,700	24,680
2019-07-31	24,310	24,400	24,080	24,110	103,900	24,110
2019-07-30	24,740	24,940	24,270	24,450	114,200	24,450
2019-07-29	24,580	24,730	24,410	24,730	67,400	24,730
2019-07-26	24,560	24,640	24,200	24,580	56,100	24,580
2019-07-25	24,720	24,890	24,430	24,600	95,600	24,600
2019-07-24	24,620	24,740	24,490	24,660	142,900	24,660
2019-07-23	24,050	24,610	24,050	24,420	89,200	24,420
2019-07-22	24,200	24,290	23,980	24,020	59,000	24,020
2019-07-19	24,180	24,450	24,110	24,210	86,900	24,210
2019-07-18	24,000	24,380	23,900	24,160	117,900	24,160
2019-07-17	24,160	24,290	24,030	24,210	64,300	24,210
2019-07-16	23,970	24,380	23,880	24,250	105,800	24,250
2019-07-12	23,690	24,080	23,640	23,990	91,600	23,990
2019-07-11	23,780	24,090	23,740	23,800	144,100	23,800
2019-07-10	23,800	24,370	23,650	24,280	119,400	24,280
2019-07-09	24,220	24,320	23,930	23,990	73,800	23,990
2019-07-08	24,690	24,800	24,170	24,270	77,500	24,270
2019-07-05	24,390	24,830	24,350	24,690	129,600	24,690
2019-07-04	24,500	24,570	24,230	24,300	68,400	24,300
2019-07-03	24,050	24,270	23,760	24,250	137,500	24,250
2019-07-02	23,870	24,070	23,860	23,950	103,700	23,950
2019-07-01	23,790	23,900	23,490	23,750	72,100	23,750
2019-06-28	23,210	23,490	23,210	23,490	69,100	23,490
2019-06-27	23,250	23,470	23,130	23,470	77,600	23,470
2019-06-26	23,220	23,490	23,070	23,330	75,800	23,330
2019-06-25	23,380	23,800	23,330	23,440	145,500	23,440
2019-06-24	22,880	23,410	22,870	23,380	57,700	23,380
2019-06-21	23,250	23,330	22,890	22,890	86,200	22,890
2019-06-20	23,100	23,380	23,100	23,250	66,100	23,250
2019-06-19	23,180	23,260	22,900	23,060	75,600	23,060
2019-06-18	23,220	23,370	22,700	22,850	110,400	22,850
2019-06-17	22,930	23,330	22,840	23,210	169,100	23,210
2019-06-14	22,390	22,880	22,140	22,880	111,900	22,880
2019-06-13	22,010	22,280	21,930	22,150	91,700	22,150
2019-06-12	22,000	22,140	21,850	21,920	94,300	21,920
2019-06-11	22,140	22,170	21,850	21,970	52,400	21,970
2019-06-10	22,000	22,040	21,700	22,020	64,100	22,020
2019-06-07	21,900	21,990	21,480	21,650	74,200	21,650
2019-06-06	21,460	22,070	21,420	22,010	106,600	22,010
2019-06-05	21,560	21,750	21,150	21,330	147,400	21,330
2019-06-04	21,530	21,570	20,850	20,910	121,600	20,910
2019-06-03	21,650	21,760	21,430	21,580	118,900	21,580
2019-05-31	22,350	22,480	21,980	22,020	95,000	22,020
2019-05-30	22,120	22,300	22,030	22,220	68,600	22,220
2019-05-29	22,500	22,580	22,280	22,470	82,700	22,470
2019-05-28	22,700	22,720	22,390	22,410	99,700	22,410
2019-05-27	22,550	22,690	22,410	22,530	73,900	22,530
2019-05-24	22,480	22,720	22,250	22,640	91,800	22,640
2019-05-23	22,370	22,540	22,280	22,500	148,200	22,500
2019-05-22	22,940	22,980	22,220	22,370	205,000	22,370
2019-05-21	22,640	22,990	22,490	22,790	199,900	22,790
2019-05-20	21,530	22,700	21,530	22,550	225,900	22,550
2019-05-17	20,280	22,200	20,220	21,770	237,300	21,770
2019-05-16	19,940	20,420	19,710	20,240	119,500	20,240
2019-05-15	19,820	19,940	19,660	19,940	45,500	19,940
2019-05-14	19,620	19,820	19,440	19,700	77,400	19,700
2019-05-13	19,860	20,030	19,700	19,920	53,800	19,920
2019-05-10	19,930	20,060	19,740	19,790	55,300	19,790
2019-05-09	19,950	20,010	19,780	19,940	50,100	19,940
2019-05-08	20,160	20,280	20,000	20,050	83,500	20,050
2019-05-07	20,170	20,700	20,120	20,550	73,100	20,550
2019-04-26	20,560	20,630	20,230	20,540	62,900	20,540
2019-04-25	20,430	20,790	20,410	20,640	58,800	20,640
2019-04-24	20,150	20,430	20,150	20,270	43,300	20,270
2019-04-23	19,880	20,180	19,860	20,130	73,500	20,130
2019-04-22	19,680	19,930	19,630	19,820	45,400	19,820
2019-04-19	19,750	19,870	19,630	19,740	52,700	19,740
2019-04-18	20,240	20,240	19,750	19,800	62,300	19,800
2019-04-17	20,530	20,580	20,020	20,170	97,800	20,170
2019-04-16	20,600	20,810	20,580	20,640	80,000	20,640
2019-04-15	20,680	20,780	20,600	20,770	104,400	20,770
2019-04-12	20,620	20,630	20,410	20,490	47,700	20,490
2019-04-11	20,600	20,670	20,470	20,490	48,700	20,490
2019-04-10	20,130	20,620	20,120	20,500	45,900	20,500
2019-04-09	20,560	20,560	20,270	20,370	86,800	20,370
2019-04-08	20,550	20,750	20,550	20,660	54,600	20,660
2019-04-05	20,820	20,900	20,520	20,660	58,900	20,660
2019-04-04	20,660	20,720	20,520	20,610	56,900	20,610
2019-04-03	20,500	20,730	20,400	20,660	67,900	20,660
2019-04-02	21,170	21,170	20,390	20,460	131,900	20,460
2019-04-01	21,130	21,250	20,990	21,150	79,100	21,150
2019-03-29	20,780	20,970	20,710	20,970	77,900	20,970
2019-03-28	20,860	20,950	20,600	20,660	85,900	20,660
2019-03-27	21,160	21,160	20,780	21,080	102,800	21,080
2019-03-26	20,750	21,160	20,750	21,110	126,600	21,110
2019-03-25	20,780	20,830	20,370	20,510	79,200	20,510
2019-03-22	21,200	21,300	20,950	20,980	72,900	20,980
2019-03-20	21,080	21,270	21,040	21,230	43,400	21,230
2019-03-19	21,450	21,450	21,110	21,130	56,600	21,130
2019-03-18	21,360	21,450	21,240	21,440	42,200	21,440
2019-03-15	21,110	21,340	21,020	21,190	87,400	21,190
2019-03-14	21,280	21,280	21,030	21,100	80,100	21,100
2019-03-13	21,090	21,450	21,070	21,260	113,400	21,260
2019-03-12	21,000	21,340	20,970	21,100	103,500	21,100
2019-03-11	20,590	20,820	20,400	20,790	92,500	20,790
2019-03-08	20,410	20,610	20,410	20,530	100,700	20,530
2019-03-07	20,440	20,660	20,320	20,520	116,800	20,520
2019-03-06	20,370	20,670	20,270	20,640	79,000	20,640
2019-03-05	20,170	20,290	20,100	20,230	58,800	20,230
2019-03-04	20,040	20,300	19,950	20,270	71,500	20,270
2019-03-01	19,950	20,150	19,850	20,050	87,600	20,050
2019-02-28	20,060	20,150	19,910	19,950	134,200	19,950
2019-02-27	20,280	20,340	20,070	20,180	129,300	20,180
2019-02-26	20,200	20,430	20,180	20,430	81,500	20,430
2019-02-25	20,150	20,210	19,970	20,080	74,600	20,080
2019-02-22	19,940	20,270	19,910	20,090	82,100	20,090
2019-02-21	19,920	20,200	19,660	19,900	132,600	19,900
2019-02-20	20,050	20,290	20,050	20,290	57,100	20,290
2019-02-19	20,000	20,100	19,890	20,100	71,500	20,100
2019-02-18	19,770	20,040	19,630	20,000	90,800	20,000
2019-02-15	19,400	19,750	19,400	19,630	102,100	19,630
2019-02-14	19,270	19,660	19,170	19,640	132,500	19,640
2019-02-13	18,130	19,940	17,990	19,330	220,800	19,330
2019-02-12	17,730	18,110	17,650	18,050	53,500	18,050
2019-02-08	17,520	17,840	17,520	17,700	47,900	17,700
2019-02-07	17,720	17,840	17,620	17,730	37,500	17,730
2019-02-06	17,900	17,970	17,810	17,900	58,800	17,900
2019-02-05	17,760	17,900	17,700	17,880	52,900	17,880
2019-02-04	17,700	17,920	17,610	17,900	55,500	17,900
2019-02-01	17,410	17,840	17,410	17,670	52,700	17,670
2019-01-31	17,560	17,560	17,290	17,380	66,600	17,380
2019-01-30	17,380	17,380	17,170	17,180	61,100	17,180
2019-01-29	17,070	17,380	16,990	17,340	67,000	17,340
2019-01-28	17,170	17,200	16,910	17,020	68,600	17,020
2019-01-25	17,230	17,380	17,120	17,120	49,700	17,120
2019-01-24	17,170	17,390	17,080	17,270	40,200	17,270
2019-01-23	17,260	17,360	17,110	17,210	37,100	17,210
2019-01-22	17,440	17,530	17,220	17,270	40,200	17,270
2019-01-21	17,400	17,580	17,180	17,430	56,800	17,430
2019-01-18	17,140	17,480	17,110	17,300	37,300	17,300
2019-01-17	17,100	17,210	16,960	17,140	72,400	17,140
2019-01-16	17,350	17,450	17,060	17,120	102,200	17,120
2019-01-15	17,600	18,130	17,490	17,590	108,400	17,590
2019-01-11	17,170	17,490	17,170	17,290	66,300	17,290
2019-01-10	17,100	17,320	17,030	17,030	94,100	17,030
2019-01-09	17,300	17,550	17,200	17,330	78,900	17,330
2019-01-08	17,330	17,510	16,990	16,990	94,500	16,990
2019-01-07	17,090	17,370	16,950	17,120	86,100	17,120
2019-01-04	16,770	16,950	16,400	16,760	108,500	16,760

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 [2019年度]

9435 (株)光通信の時系列データ [2019年度]