[9435 東証1部] 光通信 日足 時系列データ

[9435 東証1部] 光通信 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2910680.0010840.0010670.0010820.0070200757144000
2017-05-2610800.0010830.0010580.0010630.001280001363395000
2017-05-2510810.0010860.0010690.0010840.001154001246838000
2017-05-2411060.0011060.0010720.0010740.001202001302233000
2017-05-2311090.0011160.0011010.0011050.0085200943949000
2017-05-2211120.0011170.0010880.0011060.001856002053937000
2017-05-1910720.0011000.0010570.0010940.002578002788800000
2017-05-1810680.0010710.0010580.0010610.0075700803652000
2017-05-1710790.0010840.0010730.0010760.0089900969070000
2017-05-1610880.0010920.0010790.0010810.0064400697598000
2017-05-1510760.0010880.0010740.0010860.0088200956314000
2017-05-1210830.0010940.0010810.0010840.0081900889012000
2017-05-1110900.0010940.0010870.0010880.0073400800312000
2017-05-1010880.0010900.0010730.0010880.001638001777464000
2017-05-0910920.0011000.0010860.0010920.001609001758883000
2017-05-0810740.0010920.0010740.0010880.002989003243942000
2017-05-0210680.0010760.0010600.0010620.0093200992176000
2017-05-0110660.0010670.0010620.0010640.0054000574879000
2017-04-2810780.0010800.0010660.0010700.0078300838234000
2017-04-2710780.0010800.0010710.0010740.0085500918462000
2017-04-2610800.0010850.0010720.0010780.0084400909923000
2017-04-2510730.0010890.0010730.0010880.0065400709181000
2017-04-2410820.0010850.0010760.0010810.0061700667068000
2017-04-2110570.0010740.0010570.0010720.0061500657432000
2017-04-2010580.0010680.0010580.0010600.0061700655659000
2017-04-1910410.0010640.0010410.0010590.0093400986974000
2017-04-1810450.0010500.0010400.0010430.0054200566382000
2017-04-1710230.0010440.0010230.0010420.0043800454990000
2017-04-1410370.0010450.0010330.0010330.0049400512247000
2017-04-1310400.0010480.0010370.0010450.0081400849089000
2017-04-1210480.0010480.0010370.0010440.00983001025844000
2017-04-1110550.0010590.0010490.0010530.0054200571707000
2017-04-1010670.0010680.0010520.0010580.0058800621922000
2017-04-0710570.0010610.0010460.0010570.001148001211563000
2017-04-0610650.0010680.0010460.0010460.001277001343198000
2017-04-0510810.0010840.0010700.0010730.00985001059091000
2017-04-0410910.0010960.0010800.0010850.0086200936312000
2017-04-0310980.0011010.0010870.0010960.0063400694094000
2017-03-3111100.0011110.0010880.0010880.00924001013818000
2017-03-3011120.0011130.0010990.0010990.0073100808240000
2017-03-2911160.0011190.0011070.0011140.0069500774000000
2017-03-2811010.0011130.0010970.0010990.001314001448672000
2017-03-2710990.0011030.0010920.0010940.001457001595248000
2017-03-2411010.0011110.0011010.0011060.0083900927505000
2017-03-2311020.0011130.0010930.0011110.0065000719639000
2017-03-2211130.0011150.0011020.0011020.0064700716021000
2017-03-2111190.0011240.0011160.0011200.0067300754049000
2017-03-1711340.0011350.0011260.0011300.0070000790863000
2017-03-1611180.0011340.0011150.0011340.0070700797436000
2017-03-1511220.0011300.0011210.0011300.0057900652643000
2017-03-1411250.0011290.0011180.0011290.0051400578858000
2017-03-1311080.0011280.0011060.0011270.0072400814089000
2017-03-1011150.0011200.0011050.0011190.001044001163736000
2017-03-0911010.0011070.0010980.0011040.0052000573868000
2017-03-0810960.0010990.0010860.0010940.0075800827339000
2017-03-0710980.0011080.0010960.0011020.0054100595660000
2017-03-0611140.0011140.0010950.0011000.0087500964681000
2017-03-0311130.0011140.0011010.0011060.0064000707793000
2017-03-0211020.0011120.0010910.0011110.001255001385685000
2017-03-0111000.0011020.0010850.0010940.001995002180191000
2017-02-2811110.0011140.0010980.0011000.001233001362719000
2017-02-2711020.0011060.0010920.0011040.00977001074110000
2017-02-2411060.0011210.0011050.0011140.0088500986525000
2017-02-2311140.0011160.0011060.0011120.0083000922139000
2017-02-2210980.0011110.0010960.0011110.00979001082267000
2017-02-2110990.0011010.0010900.0011010.0063700699077000
2017-02-2011000.0011020.0010860.0010970.0075900832333000
2017-02-1710890.0010960.0010850.0010960.00972001061571000
2017-02-1610760.0010890.0010710.0010890.001340001451453000
2017-02-1510610.0010790.0010580.0010690.001562001669187000
2017-02-1410780.0010780.0010330.0010400.001744001829790000
2017-02-1310740.0010740.0010570.0010720.0082400881483000
2017-02-1010480.0010650.0010470.0010650.00976001033158000
2017-02-0910420.0010460.0010350.0010400.0075000781008000
2017-02-0810410.0010440.0010320.0010440.0074300772752000
2017-02-0710380.0010480.0010360.0010440.0063200660045000
2017-02-0610440.0010480.0010400.0010440.00971001013174000
2017-02-0310360.0010490.0010350.0010400.001094001138380000
2017-02-0210420.0010490.0010310.0010360.001012001051980000
2017-02-0110310.0010350.0010120.0010350.001095001123702000
2017-01-3110310.0010370.0010190.0010330.001247001285606000
2017-01-3010380.0010400.0010260.0010360.00974001006512000
2017-01-2710500.0010550.0010430.0010450.0091200956387000
2017-01-2610450.0010470.0010360.0010390.001237001285982000
2017-01-2510560.0010630.0010450.0010520.0090700953192000
2017-01-2410430.0010530.0010410.0010490.0071300747284000
2017-01-2310430.0010490.0010420.0010430.0062800656503000
2017-01-2010560.0010630.0010510.0010580.0076000804752000
2017-01-1910620.0010620.0010440.0010600.001069001127945000
2017-01-1810600.0010620.0010450.0010580.0083800884046000
2017-01-1710750.0010750.0010510.0010510.0078200826529000
2017-01-1610790.0010850.0010690.0010700.0067400724082000
2017-01-1310760.0010840.0010740.0010790.001078001163004000
2017-01-1211000.0011030.0010670.0010790.001553001683876000
2017-01-1111090.0011090.0010960.0011050.001113001228349000
2017-01-1011000.0011160.0010950.0011120.001563001733033000
2017-01-0610850.0010940.0010820.0010930.001009001098797000
2017-01-0510990.0011020.0010880.0010950.0080600882309000
2017-01-0410910.0011000.0010860.0010980.00981001075095000
2016-12-3010820.0010920.0010720.0010890.0090000976293000
2016-12-2910950.0010950.0010720.0010760.001082001166815000
2016-12-2810840.0011020.0010840.0010970.0066400727475000
2016-12-2710990.0011010.0010890.0010900.0084100919817000
2016-12-2610980.0011090.0010970.0010980.0071900791744000
2016-12-2210850.0010990.0010850.0010980.0083600914651000
2016-12-2110960.0011040.0010950.0010990.0074900823113000
2016-12-2010840.0011070.0010840.0011060.0087600964352000
2016-12-1910840.0010920.0010790.0010900.0060000651443000
2016-12-1610890.0010900.0010760.0010900.0089100967236000
2016-12-1510800.0010880.0010720.0010850.0079000856052000
2016-12-1410850.0010850.0010580.0010680.001061001133160000
2016-12-1310600.0010790.0010600.0010750.001037001112750000
2016-12-1210480.0010570.0010380.0010550.001100001156835000
2016-12-0910350.0010540.0010350.0010480.001373001434878000
2016-12-0810420.0010420.0010220.0010300.001233001269597000
2016-12-0710140.0010380.0010080.0010330.002118002180673000
2016-12-0610110.0010150.009930.009990.001036001035574000
2016-12-0510000.0010030.009950.0010030.0096800967847000
2016-12-0210140.0010220.009950.0010000.001316001323249000
2016-12-0110290.0010330.0010130.0010180.001901001942957000
2016-11-309970.0010200.009950.0010200.002225002250682000
2016-11-299690.009920.009670.009880.001976001943988000
2016-11-289540.009640.009460.009620.001095001050480000
2016-11-259480.009590.009480.009570.0091400872665000
2016-11-249500.009500.009430.009480.0073900700139000
2016-11-229340.009430.009250.009420.0088400827927000
2016-11-219230.009300.009120.009290.001131001044368000
2016-11-189220.009230.009080.009120.0085900784255000
2016-11-179000.009100.008840.009080.001626001464076000
2016-11-168910.008930.008810.008920.001523001354988000
2016-11-159180.009180.008810.008850.002192001953231000
2016-11-149240.009370.008940.009040.002402002184829000
2016-11-119490.009550.009190.009240.001320001231349000
2016-11-109500.009520.009360.009440.001321001245963000
2016-11-099460.009590.009110.009230.001769001648509000
2016-11-089510.009540.009450.009450.0048600460686000
2016-11-079400.009530.009360.009520.0089400846322000
2016-11-049470.009480.009330.009390.0076200715248000
2016-11-029550.009580.009450.009470.0094800900050000
2016-11-019670.009670.009530.009650.001199001152746000
2016-10-319260.009640.009250.009640.001341001280664000
2016-10-289460.009460.009350.009390.001252001175414000
2016-10-279490.009500.009370.009380.0072200679426000
2016-10-269420.009500.009400.009470.0098500931795000
2016-10-259330.009430.009250.009420.0095100891496000
2016-10-249210.009280.009180.009260.0072600670227000
2016-10-219350.009350.009220.009250.0077800721871000
2016-10-209380.009450.009340.009400.0067700635102000
2016-10-199380.009470.009380.009420.0050300473978000
2016-10-189450.009490.009330.009380.0079400745854000
2016-10-179390.009450.009320.009350.0093900879293000
2016-10-149300.009500.009290.009430.001933001821642000
2016-10-139310.009350.009170.009260.001189001100474000
2016-10-129170.009380.009160.009230.002001001852451000
2016-10-119170.009170.009060.009120.001189001084233000
2016-10-079410.009420.009050.009190.002479002281006000
2016-10-069480.009480.009370.009440.001569001480848000
2016-10-059410.009480.009400.009450.0091600865202000
2016-10-049320.009390.009310.009390.0072700680347000
2016-10-039400.009420.009320.009370.0070700661876000
2016-09-309360.009460.009270.009360.001347001262891000
2016-09-299450.009470.009330.009430.001065001003259000
2016-09-289470.009540.009250.009490.001215001151621000
2016-09-279290.009380.009240.009370.002144001995085000
2016-09-269280.009380.009280.009340.0054700510988000
2016-09-239110.009290.009050.009280.001185001093586000
2016-09-219140.009270.009050.009230.001138001046378000
2016-09-209060.009200.008990.009150.0082000749113000
2016-09-168970.009130.008960.009130.001148001043089000
2016-09-159060.009060.008930.008970.0070900636659000
2016-09-149160.009270.009060.009080.00100100915488000
2016-09-139150.009260.009150.009220.0061100562041000
2016-09-129240.009260.009150.009200.0077000707691000
2016-09-099420.009440.009270.009270.001230001147019000
2016-09-089490.009490.009410.009490.0065500619794000
2016-09-079460.009670.009430.009500.002178002080748000
2016-09-069290.009450.009240.009420.001124001053692000
2016-09-059540.009550.009370.009390.0099400937153000
2016-09-029400.009570.009360.009410.001135001073028000
2016-09-019330.009480.009260.009460.001956001840837000
2016-08-319270.009300.009150.009300.001112001029963000
2016-08-309290.009330.009240.009270.0077700720916000
2016-08-299300.009370.009200.009290.0066700618580000
2016-08-269270.009400.009260.009320.001510001412229000
2016-08-259100.009360.009100.009270.001541001426207000
2016-08-248730.009080.008730.009040.001225001101032000
2016-08-238710.008830.008680.008830.00106900939615000
2016-08-228910.008950.008760.008770.00105400930114000
2016-08-198970.009000.008660.008760.001263001108520000
2016-08-188810.009110.008810.009050.001703001535759000
2016-08-178970.008970.008750.008850.001447001281439000
2016-08-168840.009140.008810.009070.003101002803430000
2016-08-158150.008990.008100.008990.003838003328089000
2016-08-128160.008240.008100.008230.001241001014867000
2016-08-107990.008070.007940.008070.0091300732908000
2016-08-098020.008140.007960.008140.0080800653654000
2016-08-088070.008070.007850.007950.0086500686092000
2016-08-057930.008120.007930.007980.001309001046423000
2016-08-048280.008280.007860.007920.001978001580443000
2016-08-038300.008300.008230.008260.0069600574629000
2016-08-028320.008410.008290.008360.0052200436236000
2016-08-018400.008440.008310.008400.0091200765188000
2016-07-298450.008560.008380.008550.00106500905457000
2016-07-288550.008550.008400.008480.0046200391673000
2016-07-278670.008710.008540.008560.0072200620401000
2016-07-268610.008690.008520.008640.0060400522054000
2016-07-258580.008700.008530.008570.0079000681641000
2016-07-228650.008650.008510.008580.0073200627186000
2016-07-218680.008690.008480.008530.0070600604730000
2016-07-208390.008570.008350.008540.0088400749650000
2016-07-198290.008380.008160.008380.001490001236881000
2016-07-158590.008590.008330.008370.00115300969528000
2016-07-148670.008780.008500.008530.001277001093516000
2016-07-138680.008740.008600.008630.0084700733030000
2016-07-128770.008820.008530.008540.001434001237593000
2016-07-118690.008770.008640.008720.0071000618989000
2016-07-088730.008820.008560.008580.00106700924257000
2016-07-078760.008820.008670.008700.00103800907311000
2016-07-068770.008790.008660.008760.00111400971857000
2016-07-058960.008960.008820.008920.0056400501203000
2016-07-048740.008960.008680.008940.00109800975062000
2016-07-018660.008740.008600.008700.0062800545706000
2016-06-308700.008700.008570.008570.0066100569031000
2016-06-298480.008660.008480.008580.0095300817153000
2016-06-288410.008500.008310.008440.00113500956567000
2016-06-278200.008530.008200.008510.00110500929073000
2016-06-248620.008620.008020.008100.00118300975230000
2016-06-238590.008590.008450.008520.0049300419617000
2016-06-228640.008640.008440.008550.0052900451047000
2016-06-218530.008630.008350.008620.0073900630018000
2016-06-208580.008660.008550.008640.0042000362157000
2016-06-178480.008580.008410.008440.001278001082437000
2016-06-168600.008610.008400.008420.0065000550547000
2016-06-158550.008600.008460.008560.0077900665821000
2016-06-148710.008750.008480.008550.0089700767650000
2016-06-138840.008890.008690.008710.0089000778437000
2016-06-108860.008870.008740.008860.0075100663647000
2016-06-098950.008990.008830.008860.0073700655151000
2016-06-089040.009100.008920.009030.0065100586217000
2016-06-078920.009080.008900.009070.0082800747887000
2016-06-068900.008920.008800.008920.0053100471057000
2016-06-038980.008980.008880.008910.0060800542482000
2016-06-028910.008950.008850.008870.0058900523249000
2016-06-019090.009110.008950.008970.0078900711376000
2016-05-318970.009100.008970.009040.002060001862882000
2016-05-309040.009060.008960.009020.0077300696745000
2016-05-279210.009210.008960.009000.0078600711214000
2016-05-269140.009140.008970.009010.0099600898791000
2016-05-259110.009220.009020.009060.001452001320231000
2016-05-249070.009080.008910.008970.001329001193716000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog