9435 (株)光通信の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	17,950	17,950	17,710	17,710	36,400	17,710
2021-12-29	17,690	18,000	17,670	17,960	43,500	17,960
2021-12-28	17,820	17,920	17,690	17,880	64,200	17,880
2021-12-27	17,770	17,830	17,550	17,550	37,100	17,550
2021-12-24	17,930	17,930	17,740	17,790	17,700	17,790
2021-12-23	17,990	18,040	17,810	17,840	33,000	17,840
2021-12-22	17,950	18,080	17,860	17,940	41,600	17,940
2021-12-21	17,760	18,060	17,760	17,930	55,100	17,930
2021-12-20	17,870	17,990	17,600	17,600	53,600	17,600
2021-12-17	18,130	18,260	17,980	18,030	69,600	18,030
2021-12-16	17,870	18,250	17,870	18,200	56,900	18,200
2021-12-15	17,620	18,040	17,610	17,690	76,700	17,690
2021-12-14	17,740	17,940	17,660	17,810	52,700	17,810
2021-12-13	17,990	18,040	17,810	17,840	47,200	17,840
2021-12-10	18,080	18,080	17,770	17,770	56,600	17,770
2021-12-09	18,300	18,430	18,180	18,180	50,300	18,180
2021-12-08	18,350	18,350	18,130	18,170	52,700	18,170
2021-12-07	17,710	18,330	17,620	18,250	108,900	18,250
2021-12-06	17,290	17,520	17,230	17,450	73,200	17,450
2021-12-03	16,980	17,410	16,880	17,360	66,200	17,360
2021-12-02	16,930	17,230	16,800	17,010	98,100	17,010
2021-12-01	16,540	17,240	16,540	17,100	174,000	17,100
2021-11-30	17,100	17,320	16,460	16,460	220,900	16,460
2021-11-29	17,310	17,620	17,110	17,140	112,200	17,140
2021-11-26	18,300	18,320	17,600	17,690	147,100	17,690
2021-11-25	18,530	18,590	18,420	18,450	58,600	18,450
2021-11-24	18,380	18,540	18,300	18,530	100,700	18,530
2021-11-22	18,530	18,560	18,200	18,450	73,400	18,450
2021-11-19	18,650	18,850	18,520	18,600	85,000	18,600
2021-11-18	18,400	18,710	18,400	18,550	69,200	18,550
2021-11-17	18,440	18,600	18,270	18,580	95,700	18,580
2021-11-16	18,340	18,560	18,280	18,450	78,700	18,450
2021-11-15	18,610	18,790	18,130	18,210	128,900	18,210
2021-11-12	18,100	19,430	18,100	18,800	185,000	18,800
2021-11-11	18,260	18,340	18,050	18,230	56,200	18,230
2021-11-10	18,130	18,400	17,960	18,280	63,300	18,280
2021-11-09	18,130	18,340	18,040	18,130	41,200	18,130
2021-11-08	18,590	18,620	18,130	18,130	71,600	18,130
2021-11-05	17,920	18,410	17,920	18,390	97,400	18,390
2021-11-04	17,700	17,850	17,580	17,780	84,800	17,780
2021-11-02	17,550	17,710	17,500	17,650	60,300	17,650
2021-11-01	17,580	17,670	17,480	17,580	93,400	17,580
2021-10-29	17,550	17,630	17,270	17,550	58,700	17,550
2021-10-28	17,700	17,740	17,560	17,610	57,600	17,610
2021-10-27	17,890	17,930	17,540	17,700	69,300	17,700
2021-10-26	17,690	17,930	17,690	17,900	50,000	17,900
2021-10-25	17,520	17,640	17,450	17,600	50,100	17,600
2021-10-22	17,850	18,000	17,780	17,870	43,900	17,870
2021-10-21	17,830	17,960	17,800	17,850	48,900	17,850
2021-10-20	17,950	18,000	17,810	17,930	70,300	17,930
2021-10-19	17,670	17,760	17,530	17,760	37,400	17,760
2021-10-18	17,760	17,800	17,530	17,580	48,500	17,580
2021-10-15	17,750	17,780	17,420	17,590	83,600	17,590
2021-10-14	17,390	17,580	17,350	17,480	46,100	17,480
2021-10-13	17,660	17,750	17,390	17,390	61,900	17,390
2021-10-12	18,160	18,160	17,700	17,750	60,000	17,750
2021-10-11	17,950	18,290	17,820	18,250	41,200	18,250
2021-10-08	18,030	18,220	18,030	18,060	44,800	18,060
2021-10-07	17,820	18,130	17,740	17,810	67,200	17,810
2021-10-06	17,850	18,110	17,640	17,640	83,600	17,640
2021-10-05	18,030	18,110	17,710	17,710	99,100	17,710
2021-10-04	18,800	18,860	18,240	18,420	66,500	18,420
2021-10-01	18,650	18,880	18,560	18,650	64,600	18,650
2021-09-30	18,770	18,970	18,670	18,890	93,000	18,890
2021-09-29	18,960	18,960	18,490	18,710	123,200	18,710
2021-09-28	19,400	19,430	19,120	19,290	86,800	19,290
2021-09-27	19,810	19,960	19,530	19,570	60,400	19,570
2021-09-24	19,620	19,950	19,620	19,890	73,300	19,890
2021-09-22	19,700	19,700	19,430	19,580	54,900	19,580
2021-09-21	19,620	19,710	19,380	19,610	109,100	19,610
2021-09-17	20,180	20,240	19,930	20,130	153,200	20,130
2021-09-16	20,470	20,490	20,080	20,240	103,300	20,240
2021-09-15	20,760	20,770	20,600	20,610	48,300	20,610
2021-09-14	20,870	20,990	20,700	20,810	59,400	20,810
2021-09-13	20,480	20,640	20,300	20,640	74,500	20,640
2021-09-10	20,900	21,050	20,780	20,980	87,500	20,980
2021-09-09	20,730	20,950	20,570	20,650	70,000	20,650
2021-09-08	20,760	21,070	20,730	21,010	71,400	21,010
2021-09-07	20,600	20,980	20,570	20,850	72,900	20,850
2021-09-06	20,500	20,600	20,380	20,600	90,100	20,600
2021-09-03	19,850	20,350	19,740	20,160	138,600	20,160
2021-09-02	19,700	19,850	19,570	19,850	74,400	19,850
2021-09-01	19,120	19,670	19,050	19,630	82,600	19,630
2021-08-31	19,080	19,300	18,990	19,270	89,800	19,270
2021-08-30	19,140	19,140	18,680	19,070	87,400	19,070
2021-08-27	19,020	19,140	18,840	19,090	74,900	19,090
2021-08-26	18,770	19,140	18,770	19,110	75,700	19,110
2021-08-25	18,920	19,200	18,860	19,110	62,000	19,110
2021-08-24	18,600	19,030	18,460	18,930	71,700	18,930
2021-08-23	18,580	18,690	18,400	18,610	70,100	18,610
2021-08-20	18,440	18,520	18,300	18,390	98,400	18,390
2021-08-19	18,490	18,630	18,230	18,320	103,100	18,320
2021-08-18	18,650	18,830	18,480	18,690	49,900	18,690
2021-08-17	19,000	19,000	18,400	18,580	95,200	18,580
2021-08-16	19,080	19,190	18,530	18,690	158,100	18,690
2021-08-13	19,850	20,340	19,270	19,320	180,000	19,320
2021-08-12	19,390	20,000	19,060	19,730	201,500	19,730
2021-08-11	19,050	19,330	19,010	19,260	107,400	19,260
2021-08-10	18,850	19,030	18,800	18,930	82,900	18,930
2021-08-06	18,690	18,990	18,650	18,990	73,100	18,990
2021-08-05	18,840	19,160	18,800	18,890	58,100	18,890
2021-08-04	19,040	19,310	18,840	18,950	141,100	18,950
2021-08-03	19,250	19,470	19,080	19,080	78,300	19,080
2021-08-02	19,030	19,270	19,000	19,130	59,100	19,130
2021-07-30	19,420	19,430	18,930	18,930	119,200	18,930
2021-07-29	19,750	19,790	19,280	19,440	121,500	19,440
2021-07-28	20,050	20,170	19,930	20,000	44,200	20,000
2021-07-27	20,360	20,510	20,280	20,330	46,300	20,330
2021-07-26	20,490	20,710	20,190	20,220	60,400	20,220
2021-07-21	19,930	20,430	19,870	20,190	100,400	20,190
2021-07-20	20,150	20,290	19,910	20,080	135,400	20,080
2021-07-19	20,190	20,420	20,180	20,310	90,500	20,310
2021-07-16	20,330	20,550	20,210	20,380	108,100	20,380
2021-07-15	20,910	21,120	20,720	20,810	124,700	20,810
2021-07-14	20,580	21,000	20,560	20,880	110,800	20,880
2021-07-13	20,680	21,010	20,560	20,600	99,200	20,600
2021-07-12	20,670	20,850	20,450	20,610	103,800	20,610
2021-07-09	20,090	20,550	20,020	20,470	143,700	20,470
2021-07-08	20,560	20,800	20,480	20,590	152,700	20,590
2021-07-07	20,530	20,810	20,480	20,540	199,500	20,540
2021-07-06	20,060	20,770	20,060	20,690	213,900	20,690
2021-07-05	19,840	20,080	19,820	19,920	110,000	19,920
2021-07-02	19,620	19,920	19,610	19,730	123,700	19,730
2021-07-01	19,590	19,740	19,420	19,500	113,500	19,500
2021-06-30	19,350	19,570	19,180	19,510	171,000	19,510
2021-06-29	19,510	19,600	19,180	19,250	226,400	19,250
2021-06-28	19,290	19,570	19,190	19,350	163,900	19,350
2021-06-25	19,480	19,590	19,330	19,480	92,000	19,480
2021-06-24	19,510	19,720	19,320	19,530	93,500	19,530
2021-06-23	19,740	20,060	19,690	19,830	101,000	19,830
2021-06-22	19,920	19,930	19,670	19,740	107,700	19,740
2021-06-21	19,850	19,940	19,440	19,560	118,500	19,560
2021-06-18	20,460	20,460	20,000	20,070	148,500	20,070
2021-06-17	20,350	20,530	20,290	20,310	68,900	20,310
2021-06-16	20,720	20,850	20,500	20,530	72,900	20,530
2021-06-15	20,950	21,030	20,800	20,840	64,100	20,840
2021-06-14	20,940	21,090	20,850	21,030	82,000	21,030
2021-06-11	21,110	21,110	20,840	20,930	110,200	20,930
2021-06-10	21,080	21,140	20,770	20,820	111,600	20,820
2021-06-09	21,360	21,510	21,260	21,290	61,600	21,290
2021-06-08	21,190	21,460	21,080	21,360	84,900	21,360
2021-06-07	21,540	21,540	21,080	21,190	107,300	21,190
2021-06-04	21,460	21,610	21,390	21,540	68,800	21,540
2021-06-03	21,250	21,470	21,190	21,460	120,300	21,460
2021-06-02	21,420	21,610	21,260	21,330	100,500	21,330
2021-06-01	21,640	21,900	21,270	21,330	173,800	21,330
2021-05-31	21,820	21,980	21,690	21,780	129,700	21,780
2021-05-28	22,410	22,580	21,820	21,820	155,900	21,820
2021-05-27	22,060	22,600	22,040	22,410	264,000	22,410
2021-05-26	22,540	22,550	21,960	22,040	169,300	22,040
2021-05-25	22,500	22,730	22,240	22,660	133,600	22,660
2021-05-24	22,500	22,570	22,020	22,500	130,800	22,500
2021-05-21	22,540	22,860	22,520	22,760	72,000	22,760
2021-05-20	21,980	22,610	21,880	22,510	95,600	22,510
2021-05-19	22,260	22,270	21,820	21,930	159,000	21,930
2021-05-18	21,770	22,650	21,630	22,540	163,500	22,540
2021-05-17	21,830	22,480	21,810	21,850	192,200	21,850
2021-05-14	21,740	22,050	21,740	21,830	132,700	21,830
2021-05-13	21,550	21,630	21,190	21,240	65,800	21,240
2021-05-12	21,710	21,870	21,450	21,550	52,700	21,550
2021-05-11	22,000	22,100	21,770	21,790	63,400	21,790
2021-05-10	21,710	22,220	21,700	22,180	70,300	22,180
2021-05-07	22,070	22,280	21,880	22,130	67,100	22,130
2021-05-06	22,110	22,120	21,900	22,020	88,200	22,020
2021-04-30	21,660	22,080	21,660	21,980	75,600	21,980
2021-04-28	21,850	21,970	21,640	21,730	63,300	21,730
2021-04-27	21,980	22,190	21,920	22,090	62,800	22,090
2021-04-26	22,310	22,310	21,930	22,050	70,400	22,050
2021-04-23	22,610	22,830	22,220	22,320	55,200	22,320
2021-04-22	22,660	22,980	22,580	22,790	78,300	22,790
2021-04-21	22,490	22,730	22,320	22,460	86,000	22,460
2021-04-20	22,800	22,940	22,590	22,700	95,100	22,700
2021-04-19	22,550	22,990	22,410	22,950	58,900	22,950
2021-04-16	22,980	23,000	22,370	22,500	88,300	22,500
2021-04-15	22,920	23,030	22,680	22,870	53,400	22,870
2021-04-14	22,850	23,020	22,750	22,980	58,100	22,980
2021-04-13	22,990	23,000	22,730	22,850	76,400	22,850
2021-04-12	22,550	22,960	22,510	22,850	82,500	22,850
2021-04-09	22,280	22,580	22,270	22,480	64,500	22,480
2021-04-08	21,760	22,240	21,760	22,030	80,500	22,030
2021-04-07	22,010	22,200	21,800	21,910	96,000	21,910
2021-04-06	22,770	22,870	22,140	22,180	82,700	22,180
2021-04-05	22,360	22,560	22,250	22,450	50,300	22,450
2021-04-02	22,240	22,300	21,890	22,110	76,200	22,110
2021-04-01	22,360	22,360	22,040	22,210	66,600	22,210
2021-03-31	22,090	22,360	21,960	22,270	88,700	22,270
2021-03-30	22,410	22,460	21,880	22,200	155,900	22,200
2021-03-29	23,050	23,050	22,250	22,530	139,000	22,530
2021-03-26	22,370	22,790	22,230	22,710	84,500	22,710
2021-03-25	22,300	22,370	21,750	22,330	115,900	22,330
2021-03-24	22,890	23,070	22,510	22,570	106,500	22,570
2021-03-23	22,180	22,980	22,010	22,740	97,500	22,740
2021-03-22	22,520	22,520	21,990	22,130	100,300	22,130
2021-03-19	22,370	22,520	22,100	22,520	136,600	22,520
2021-03-18	22,050	22,420	22,050	22,420	83,900	22,420
2021-03-17	21,830	22,060	21,600	21,990	103,400	21,990
2021-03-16	21,580	22,280	21,580	22,260	85,600	22,260
2021-03-15	21,780	21,850	21,540	21,710	74,100	21,710
2021-03-12	21,160	21,730	21,140	21,630	76,300	21,630
2021-03-11	21,150	21,350	20,950	21,290	57,500	21,290
2021-03-10	21,110	21,240	20,790	20,980	102,800	20,980
2021-03-09	21,360	21,430	21,010	21,390	84,300	21,390
2021-03-08	21,440	21,440	21,000	21,220	74,400	21,220
2021-03-05	21,490	21,500	20,780	21,060	115,600	21,060
2021-03-04	21,000	21,290	20,940	21,270	92,100	21,270
2021-03-03	21,470	21,510	21,180	21,270	74,100	21,270
2021-03-02	21,480	21,500	21,190	21,320	66,800	21,320
2021-03-01	21,080	21,390	20,900	21,350	58,400	21,350
2021-02-26	21,350	21,530	21,090	21,090	106,300	21,090
2021-02-25	21,240	21,780	21,150	21,620	103,700	21,620
2021-02-24	21,380	21,570	21,060	21,200	130,100	21,200
2021-02-22	21,340	21,510	21,110	21,200	73,500	21,200
2021-02-19	21,430	21,540	21,020	21,200	80,300	21,200
2021-02-18	21,190	21,450	20,980	21,390	94,800	21,390
2021-02-17	21,900	21,950	21,250	21,330	132,600	21,330
2021-02-16	22,220	22,480	22,110	22,220	126,000	22,220
2021-02-15	21,960	22,650	21,870	22,340	211,000	22,340
2021-02-12	21,710	22,770	21,210	22,460	277,100	22,460
2021-02-10	21,340	21,650	21,040	21,550	102,200	21,550
2021-02-09	21,310	21,710	21,140	21,480	90,900	21,480
2021-02-08	21,440	21,770	21,410	21,600	164,500	21,600
2021-02-05	21,610	21,860	21,510	21,580	139,700	21,580
2021-02-04	21,710	21,950	21,710	21,860	46,000	21,860
2021-02-03	21,770	22,140	21,740	22,030	85,400	22,030
2021-02-02	21,740	21,880	21,520	21,680	111,500	21,680
2021-02-01	21,700	21,740	21,190	21,500	99,700	21,500
2021-01-29	21,800	22,070	21,600	21,970	123,100	21,970
2021-01-28	21,670	22,020	21,610	21,870	451,800	21,870
2021-01-27	21,980	22,200	21,780	22,070	204,500	22,070
2021-01-26	21,890	22,040	21,500	21,550	110,500	21,550
2021-01-25	21,900	22,220	21,520	22,220	136,700	22,220
2021-01-22	21,260	21,830	21,250	21,700	156,000	21,700
2021-01-21	21,000	21,360	20,870	21,310	168,400	21,310
2021-01-20	20,930	21,120	20,680	21,010	117,800	21,010
2021-01-19	21,360	21,500	20,860	21,020	120,400	21,020
2021-01-18	21,230	21,400	21,020	21,270	98,500	21,270
2021-01-15	21,500	21,760	21,150	21,200	148,500	21,200
2021-01-14	20,300	21,690	20,300	21,510	274,600	21,510
2021-01-13	20,440	21,470	19,900	20,490	365,600	20,490
2021-01-12	19,500	20,850	19,230	20,700	629,100	20,700
2021-01-08	22,400	22,630	21,750	21,970	297,700	21,970
2021-01-07	22,800	23,460	22,800	22,900	193,500	22,900
2021-01-06	23,660	24,000	23,120	23,140	176,900	23,140
2021-01-05	24,750	24,750	24,120	24,120	72,600	24,120
2021-01-04	24,180	24,780	23,900	24,780	78,700	24,780

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05月
日	月	火	水	木	金	土
« 04月30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 [2021年度]

9435 (株)光通信の時系列データ [2021年度]