9435 (株)光通信の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	23,990	24,320	23,740	24,180	85,700	24,180
2020-12-29	23,740	24,010	23,730	23,960	102,800	23,960
2020-12-28	24,240	24,370	23,990	24,050	97,300	24,050
2020-12-25	24,210	24,400	24,150	24,300	40,200	24,300
2020-12-24	24,190	24,460	24,160	24,210	51,400	24,210
2020-12-23	24,160	24,470	24,130	24,400	76,100	24,400
2020-12-22	24,550	24,680	24,080	24,130	77,300	24,130
2020-12-21	24,760	25,000	24,530	24,730	76,500	24,730
2020-12-18	25,100	25,200	24,700	24,700	93,100	24,700
2020-12-17	24,910	25,220	24,790	25,200	52,200	25,200
2020-12-16	25,410	25,410	24,820	24,910	38,800	24,910
2020-12-15	25,190	25,530	24,950	25,070	62,100	25,070
2020-12-14	25,530	25,590	25,180	25,200	54,700	25,200
2020-12-11	25,530	25,600	25,080	25,280	82,400	25,280
2020-12-10	25,580	25,660	25,260	25,660	60,000	25,660
2020-12-09	25,540	25,820	25,350	25,600	76,400	25,600
2020-12-08	24,850	25,730	24,850	25,570	80,600	25,570
2020-12-07	25,460	25,480	24,570	25,000	124,300	25,000
2020-12-04	26,500	26,610	25,540	25,670	135,300	25,670
2020-12-03	26,710	26,870	26,010	26,210	142,100	26,210
2020-12-02	26,590	26,880	26,050	26,690	160,600	26,690
2020-12-01	25,560	26,320	25,190	26,290	198,000	26,290
2020-11-30	25,500	25,660	25,050	25,070	111,600	25,070
2020-11-27	25,090	25,750	24,770	25,530	122,900	25,530
2020-11-26	24,350	24,760	24,200	24,720	73,600	24,720
2020-11-25	24,450	24,580	23,970	24,130	85,600	24,130
2020-11-24	24,550	24,550	24,210	24,270	71,200	24,270
2020-11-20	24,100	24,360	23,870	23,970	65,000	23,970
2020-11-19	24,270	24,270	23,610	23,970	129,500	23,970
2020-11-18	25,230	25,230	24,030	24,100	117,000	24,100
2020-11-17	25,930	25,930	24,750	25,150	94,500	25,150
2020-11-16	25,990	25,990	25,550	25,820	82,700	25,820
2020-11-13	25,610	25,850	25,340	25,670	102,000	25,670
2020-11-12	26,140	26,290	25,340	25,820	140,100	25,820
2020-11-11	26,060	26,520	25,780	26,020	124,000	26,020
2020-11-10	25,950	25,950	25,300	25,430	90,200	25,430
2020-11-09	25,850	25,940	25,590	25,850	93,300	25,850
2020-11-06	25,000	25,420	24,860	25,350	86,700	25,350
2020-11-05	25,100	25,460	24,810	25,430	91,500	25,430
2020-11-04	25,060	25,140	24,710	24,860	94,900	24,860
2020-11-02	24,420	25,050	24,420	24,890	59,800	24,890
2020-10-30	24,810	24,850	24,380	24,410	66,600	24,410
2020-10-29	24,490	24,950	24,450	24,840	62,100	24,840
2020-10-28	24,220	24,740	24,200	24,590	49,200	24,590
2020-10-27	23,890	24,580	23,750	24,480	69,800	24,480
2020-10-26	24,130	24,230	23,850	24,150	49,200	24,150
2020-10-23	24,520	24,690	23,980	24,160	74,000	24,160
2020-10-22	24,710	24,950	24,200	24,340	69,300	24,340
2020-10-21	24,310	25,090	24,280	24,970	103,400	24,970
2020-10-20	24,500	24,590	23,640	23,810	153,600	23,810
2020-10-19	25,250	25,250	24,660	24,810	73,200	24,810
2020-10-16	25,760	25,830	24,750	24,900	129,700	24,900
2020-10-15	25,160	26,150	25,150	26,130	121,200	26,130
2020-10-14	24,960	25,150	24,900	25,090	36,800	25,090
2020-10-13	24,940	25,150	24,860	24,950	30,300	24,950
2020-10-12	24,890	25,030	24,760	24,890	32,300	24,890
2020-10-09	25,010	25,010	24,730	24,890	30,500	24,890
2020-10-08	25,200	25,260	24,970	25,010	52,200	25,010
2020-10-07	24,670	25,190	24,620	25,050	60,700	25,050
2020-10-06	25,130	25,130	24,670	24,850	55,500	24,850
2020-10-05	25,110	25,140	24,790	24,990	50,300	24,990
2020-10-02	25,210	25,260	24,700	24,840	91,700	24,840
2020-09-30	25,270	25,500	24,870	24,980	83,900	24,980
2020-09-29	1,201	1,202	1,168	1,191	55,143,400	1,191
2020-09-28	25,280	25,790	25,040	25,790	111,300	25,790
2020-09-25	24,230	24,810	24,230	24,780	73,800	24,780
2020-09-24	24,160	24,450	24,090	24,230	78,200	24,230
2020-09-23	23,870	24,310	23,850	24,270	86,900	24,270
2020-09-18	23,870	24,130	23,800	24,000	95,100	24,000
2020-09-17	23,750	24,110	23,750	24,020	47,700	24,020
2020-09-16	24,080	24,220	23,840	23,950	51,800	23,950
2020-09-15	24,070	24,310	23,870	24,070	60,900	24,070
2020-09-14	23,830	24,170	23,690	24,070	86,000	24,070
2020-09-11	23,930	24,000	23,790	23,950	62,900	23,950
2020-09-10	24,080	24,160	23,890	23,950	55,400	23,950
2020-09-09	23,800	24,020	23,390	23,830	97,200	23,830
2020-09-08	24,250	24,600	24,250	24,410	46,600	24,410
2020-09-07	24,880	25,090	24,410	24,550	61,000	24,550
2020-09-04	25,180	25,390	25,060	25,080	35,200	25,080
2020-09-03	25,840	25,880	25,580	25,650	67,600	25,650
2020-09-02	25,560	25,920	25,420	25,880	51,300	25,880
2020-09-01	25,380	25,730	25,380	25,510	37,800	25,510
2020-08-31	25,680	26,080	25,600	25,620	59,300	25,620
2020-08-28	26,080	26,130	25,270	25,560	65,100	25,560
2020-08-27	26,180	26,630	26,140	26,200	72,900	26,200
2020-08-26	25,890	26,200	25,710	26,180	55,300	26,180
2020-08-25	26,100	26,470	25,970	26,160	75,500	26,160
2020-08-24	25,530	25,910	25,450	25,840	56,000	25,840
2020-08-21	25,220	25,440	25,130	25,360	45,300	25,360
2020-08-20	25,290	25,360	25,060	25,190	53,200	25,190
2020-08-19	24,560	25,520	24,430	25,390	110,900	25,390
2020-08-18	24,440	24,690	24,440	24,560	106,700	24,560
2020-08-17	24,500	24,740	24,470	24,600	107,200	24,600
2020-08-14	24,870	25,040	24,450	24,610	234,500	24,610
2020-08-13	23,210	25,470	22,880	25,220	311,700	25,220
2020-08-12	23,700	23,740	23,290	23,410	105,600	23,410
2020-08-11	23,210	23,740	23,210	23,740	53,000	23,740
2020-08-07	23,640	23,640	23,160	23,470	65,700	23,470
2020-08-06	23,650	23,750	23,480	23,640	39,800	23,640
2020-08-05	23,590	23,810	23,380	23,600	66,200	23,600
2020-08-04	23,740	23,960	23,600	23,710	64,400	23,710
2020-08-03	23,140	23,570	23,140	23,480	71,300	23,480
2020-07-31	23,160	23,300	22,780	22,800	95,800	22,800
2020-07-30	23,460	23,670	23,160	23,380	67,100	23,380
2020-07-29	23,310	23,460	23,120	23,360	67,900	23,360
2020-07-28	23,170	23,440	23,080	23,220	84,600	23,220
2020-07-27	22,850	23,260	22,510	23,260	77,600	23,260
2020-07-22	23,410	23,410	22,830	22,830	52,900	22,830
2020-07-21	23,140	23,530	23,080	23,480	125,100	23,480
2020-07-20	22,840	23,470	22,750	23,140	97,300	23,140
2020-07-17	22,750	23,090	22,630	22,650	86,900	22,650
2020-07-16	22,640	22,810	22,370	22,520	68,500	22,520
2020-07-15	22,540	22,690	22,230	22,340	84,000	22,340
2020-07-14	22,610	22,620	22,440	22,540	55,100	22,540
2020-07-13	22,500	22,880	22,490	22,670	94,900	22,670
2020-07-10	23,080	23,240	22,550	22,560	121,100	22,560
2020-07-09	23,390	23,830	23,220	23,580	80,600	23,580
2020-07-08	23,510	23,930	23,470	23,590	118,700	23,590
2020-07-07	24,000	24,350	23,760	23,810	74,500	23,810
2020-07-06	24,150	24,160	23,930	24,020	53,600	24,020
2020-07-03	24,130	24,250	23,950	24,140	32,400	24,140
2020-07-02	24,420	24,580	23,970	24,060	81,400	24,060
2020-07-01	24,490	24,590	23,850	24,010	70,700	24,010
2020-06-30	25,140	25,140	24,480	24,550	97,300	24,550
2020-06-29	24,570	24,800	24,140	24,140	82,600	24,140
2020-06-26	24,880	24,880	24,490	24,850	83,400	24,850
2020-06-25	24,480	24,920	24,300	24,440	62,900	24,440
2020-06-24	24,870	25,060	24,460	24,470	75,200	24,470
2020-06-23	24,470	24,870	24,180	24,590	75,300	24,590
2020-06-22	23,900	24,110	23,720	24,090	48,400	24,090
2020-06-19	23,590	24,110	23,560	23,790	79,700	23,790
2020-06-18	23,720	23,950	23,520	23,790	63,800	23,790
2020-06-17	24,000	24,100	23,610	23,860	64,700	23,860
2020-06-16	24,100	24,100	23,430	23,890	99,600	23,890
2020-06-15	24,070	24,180	23,610	23,610	99,600	23,610
2020-06-12	23,970	24,540	23,700	24,440	106,400	24,440
2020-06-11	25,060	25,060	24,340	24,470	88,700	24,470
2020-06-10	25,240	25,320	24,700	25,060	96,200	25,060
2020-06-09	24,490	25,280	24,480	24,960	103,300	24,960
2020-06-08	24,420	24,630	24,200	24,490	71,000	24,490
2020-06-05	24,060	24,270	23,970	24,120	52,600	24,120
2020-06-04	24,570	24,780	24,100	24,310	73,400	24,310
2020-06-03	24,900	24,910	24,200	24,310	53,700	24,310
2020-06-02	24,210	24,700	24,210	24,460	84,800	24,460
2020-06-01	23,990	24,680	23,800	24,290	130,000	24,290
2020-05-29	24,150	24,440	23,600	23,610	194,600	23,610
2020-05-28	24,700	24,700	23,960	24,370	87,400	24,370
2020-05-27	24,700	24,750	24,180	24,340	95,700	24,340
2020-05-26	24,900	25,050	24,440	24,770	104,600	24,770
2020-05-25	24,350	24,930	24,300	24,920	153,800	24,920
2020-05-22	23,860	23,980	23,600	23,860	87,100	23,860
2020-05-21	24,020	24,620	23,640	24,000	226,600	24,000
2020-05-20	21,520	23,110	21,450	23,020	218,100	23,020
2020-05-19	21,860	22,090	21,560	21,780	87,000	21,780
2020-05-18	21,770	21,780	21,300	21,620	65,700	21,620
2020-05-15	21,360	21,700	21,200	21,700	51,300	21,700
2020-05-14	21,940	21,940	21,230	21,290	95,900	21,290
2020-05-13	21,820	22,280	21,720	22,130	80,300	22,130
2020-05-12	22,650	22,650	22,140	22,310	82,500	22,310
2020-05-11	22,410	22,550	21,960	22,440	112,800	22,440
2020-05-08	21,370	22,200	21,240	22,180	139,600	22,180
2020-05-07	20,700	21,020	20,560	20,830	82,200	20,830
2020-05-01	20,670	20,810	20,390	20,570	59,400	20,570
2020-04-30	21,570	21,570	20,980	20,990	93,000	20,990
2020-04-28	20,880	21,140	20,560	21,070	52,500	21,070
2020-04-27	20,380	21,080	20,380	20,900	77,000	20,900
2020-04-24	19,990	20,360	19,970	20,290	58,300	20,290
2020-04-23	20,430	20,430	20,090	20,410	43,800	20,410
2020-04-22	20,240	20,310	19,840	20,110	76,600	20,110
2020-04-21	20,620	20,860	20,190	20,390	106,200	20,390
2020-04-20	21,120	21,320	20,530	20,770	74,200	20,770
2020-04-17	21,250	21,540	20,840	21,160	86,900	21,160
2020-04-16	20,810	21,170	20,340	20,750	121,200	20,750
2020-04-15	21,180	21,340	20,520	20,820	91,600	20,820
2020-04-14	19,570	20,950	19,430	20,910	185,400	20,910
2020-04-13	20,370	20,480	19,540	19,540	81,700	19,540
2020-04-10	20,770	20,870	19,960	20,370	112,800	20,370
2020-04-09	19,690	20,580	19,300	20,500	223,400	20,500
2020-04-08	18,970	19,990	18,970	19,740	184,100	19,740
2020-04-07	18,490	19,250	18,200	18,850	182,100	18,850
2020-04-06	15,790	17,710	15,790	17,530	218,000	17,530
2020-04-03	16,550	17,090	15,800	15,870	202,000	15,870
2020-04-02	16,600	17,140	16,480	16,950	162,600	16,950
2020-04-01	18,000	18,000	16,850	16,980	147,900	16,980
2020-03-31	19,190	19,740	18,130	18,130	194,800	18,130
2020-03-30	19,280	19,650	18,600	19,190	147,200	19,190
2020-03-27	19,560	19,960	19,120	19,780	121,500	19,780
2020-03-26	18,690	19,060	18,100	18,890	85,300	18,890
2020-03-25	18,740	18,850	18,270	18,700	133,900	18,700
2020-03-24	17,300	18,070	17,240	17,540	175,700	17,540
2020-03-23	16,950	17,000	16,040	16,500	165,200	16,500
2020-03-19	17,420	17,720	16,750	17,020	138,100	17,020
2020-03-18	17,750	18,190	16,970	17,020	106,300	17,020
2020-03-17	16,700	17,900	16,600	17,600	149,000	17,600
2020-03-16	17,500	18,090	17,030	17,080	105,100	17,080
2020-03-13	16,990	17,940	16,700	17,410	180,800	17,410
2020-03-12	18,770	18,950	17,990	18,310	146,600	18,310
2020-03-11	19,610	20,300	19,250	19,300	133,900	19,300
2020-03-10	19,240	19,970	18,600	19,800	133,800	19,800
2020-03-09	19,810	19,960	19,170	19,330	101,200	19,330
2020-03-06	20,750	20,970	20,450	20,540	118,300	20,540
2020-03-05	21,490	21,490	21,000	21,250	175,400	21,250
2020-03-04	20,380	21,750	20,320	20,920	160,100	20,920
2020-03-03	21,880	21,990	20,430	20,440	183,500	20,440
2020-03-02	20,270	21,580	20,230	21,380	206,700	21,380
2020-02-28	20,910	21,050	20,340	20,490	198,200	20,490
2020-02-27	21,570	21,670	21,320	21,400	184,800	21,400
2020-02-26	22,060	22,280	21,720	22,070	137,600	22,070
2020-02-25	22,580	22,580	22,010	22,070	195,300	22,070
2020-02-21	23,570	23,800	23,340	23,680	131,500	23,680
2020-02-20	24,330	24,380	23,040	23,170	198,400	23,170
2020-02-19	24,370	24,520	23,900	24,110	132,600	24,110
2020-02-18	24,750	24,960	23,840	23,870	232,800	23,870
2020-02-17	26,040	26,180	25,010	25,050	287,500	25,050
2020-02-14	26,700	27,310	25,530	26,170	279,600	26,170
2020-02-13	26,580	26,760	26,510	26,630	66,900	26,630
2020-02-12	26,660	26,770	26,450	26,700	78,300	26,700
2020-02-10	26,910	27,050	26,670	26,710	64,100	26,710
2020-02-07	26,940	27,210	26,910	27,130	73,300	27,130
2020-02-06	26,910	27,120	26,720	27,030	86,200	27,030
2020-02-05	27,120	27,330	26,890	26,960	63,300	26,960
2020-02-04	26,840	27,060	26,770	26,880	64,600	26,880
2020-02-03	26,600	27,130	26,500	27,020	74,500	27,020
2020-01-31	26,940	27,300	26,920	27,010	72,100	27,010
2020-01-30	26,900	27,040	26,680	26,830	63,200	26,830
2020-01-29	26,840	27,070	26,740	27,000	40,800	27,000
2020-01-28	26,890	27,040	26,470	26,920	86,900	26,920
2020-01-27	27,000	27,170	26,710	27,140	52,300	27,140
2020-01-24	27,580	27,590	27,190	27,280	40,000	27,280
2020-01-23	27,320	27,620	27,300	27,470	58,500	27,470
2020-01-22	27,550	27,740	27,450	27,600	54,500	27,600
2020-01-21	27,300	27,600	27,300	27,490	55,600	27,490
2020-01-20	27,540	27,640	27,350	27,430	46,600	27,430
2020-01-17	27,930	28,030	27,280	27,350	79,800	27,350
2020-01-16	27,920	28,150	27,870	28,000	58,300	28,000
2020-01-15	27,930	28,130	27,740	27,970	73,700	27,970
2020-01-14	27,430	27,840	27,430	27,820	56,100	27,820
2020-01-10	27,500	27,610	27,320	27,430	74,000	27,430
2020-01-09	27,250	27,480	27,100	27,280	46,500	27,280
2020-01-08	26,980	27,280	26,540	26,980	73,400	26,980
2020-01-07	26,850	27,360	26,670	27,350	67,200	27,350
2020-01-06	27,090	27,160	26,760	26,830	88,400	26,830

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 [2020年度]

9435 (株)光通信の時系列データ [2020年度]