[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 
2017-09-2113780.0013780.0013580.0013600.001338001830382000
2017-09-2013710.0013890.0013650.0013890.00744001027520000
2017-09-1913890.0013910.0013640.0013700.001093001498371000
2017-09-1513670.0013840.0013630.0013830.001097001511167000
2017-09-1413970.0013980.0013740.0013780.00980001356146000
2017-09-1313870.0014090.0013860.0014070.00976001365858000
2017-09-1213780.0013810.0013690.0013800.0053900741847000
2017-09-1113540.0013740.0013460.0013740.0070000957166000
2017-09-0813510.0013650.0013500.0013560.00814001103482000
2017-09-0713430.0013550.0013400.0013520.0055500749061000
2017-09-0613280.0013520.0013090.0013450.00866001155674000
2017-09-0513470.0013610.0013400.0013440.00931001254540000
2017-09-0413660.0013680.0013420.0013470.0070400950085000
2017-09-0113700.0013770.0013610.0013660.001532002098519000
2017-08-3113640.0013690.0013580.0013640.001296001767088000
2017-08-3013650.0013650.0013450.0013590.001339001815369000
2017-08-2913400.0013600.0013320.0013540.001186001601578000
2017-08-2813070.0013420.0013060.0013400.001550002058762000
2017-08-2512840.0013090.0012780.0013000.001218001580867000
2017-08-2412930.0012930.0012830.0012830.0056500726670000
2017-08-2313000.0013050.0012840.0012880.0067900877214000
2017-08-2212870.0012870.0012750.0012810.0062400798416000
2017-08-2112870.0012880.0012740.0012860.0072900934973000
2017-08-1812690.0012840.0012680.0012730.00878001119651000
2017-08-1712960.0012980.0012860.0012890.00780001008175000
2017-08-1612860.0012950.0012710.0012840.001329001708436000
2017-08-1512210.0012920.0012210.0012880.002255002863936000
2017-08-1412290.0012510.0011950.0012370.002234002740580000
2017-08-1012450.0012560.0012370.0012460.0069800869256000
2017-08-0912300.0012430.0012300.0012380.0063600786449000
2017-08-0812420.0012490.0012400.0012430.0054200674316000
2017-08-0712400.0012450.0012340.0012450.0061100757976000
2017-08-0412250.0012390.0012190.0012380.0058400719357000
2017-08-0312150.0012220.0012090.0012220.0063600773406000
2017-08-0212200.0012300.0012170.0012180.0065100795281000
2017-08-0112080.0012180.0012070.0012140.0067000812618000
2017-07-3112040.0012200.0012000.0012050.002273002745463000
2017-07-2812020.0012140.0011930.0012140.00859001038384000
2017-07-2711890.0012080.0011890.0011960.00911001089338000
2017-07-2611760.0011910.0011680.0011870.0073500869927000
2017-07-2511690.0011760.0011680.0011730.0067300789341000
2017-07-2411600.0011690.0011570.0011650.0041000477003000
2017-07-2111660.0011690.0011610.0011640.0036000419149000
2017-07-2011690.0011770.0011610.0011710.0059500695911000
2017-07-1911360.0011690.0011350.0011680.001013001174537000
2017-07-1811320.0011350.0011220.0011330.0062400705316000
2017-07-1411360.0011380.0011300.0011320.0055800632147000
2017-07-1311400.0011420.0011270.0011320.0059300671494000
2017-07-1211570.0011570.0011310.0011350.001079001228864000
2017-07-1111440.0011640.0011390.0011620.001533001765204000
2017-07-1011580.0011600.0011440.0011450.0069800802208000
2017-07-0711590.0011650.0011550.0011560.0064500746876000
2017-07-0611700.0011770.0011660.0011710.0069000807575000
2017-07-0511680.0011770.0011620.0011750.0063500743960000
2017-07-0411970.0011970.0011710.0011760.0071700845565000
2017-07-0311900.0011990.0011840.0011900.001048001249721000
2017-06-3011710.0011830.0011670.0011820.001140001341401000
2017-06-2911710.0011860.0011650.0011810.00936001101745000
2017-06-2811650.0011790.0011610.0011650.00971001135614000
2017-06-2711650.0011820.0011520.0011750.001362001592997000
2017-06-2611370.0011580.0011350.0011570.0083400959138000
2017-06-2311420.0011460.0011320.0011360.0079800908687000
2017-06-2211430.0011430.0011280.0011300.0070600799994000
2017-06-2111400.0011410.0011340.0011380.0060600689696000
2017-06-2011340.0011480.0011240.0011450.001052001196179000
2017-06-1911180.0011300.0011180.0011300.0060500681660000
2017-06-1611320.0011330.0011230.0011270.0053900607387000
2017-06-1511240.0011300.0011150.0011240.0062300699514000
2017-06-1411300.0011370.0011240.0011240.0053600604322000
2017-06-1311320.0011430.0011290.0011330.0064200727712000
2017-06-1211310.0011440.0011200.0011420.0074700848386000
2017-06-0911490.0011500.0011320.0011340.00906001031784000
2017-06-0811440.0011650.0011410.0011550.001296001497888000
2017-06-0711260.0011500.0011170.0011470.001536001747715000
2017-06-0611340.0011390.0011230.0011350.00924001046762000
2017-06-0511340.0011420.0011290.0011370.001175001336150000
2017-06-0211440.0011450.0011350.0011410.001105001259678000
2017-06-0111240.0011440.0011220.0011360.001383001569580000
2017-05-3111080.0011220.0011020.0011220.002223002484612000
2017-05-3010900.0011000.0010840.0010990.001152001259149000
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

   ※ 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