[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 
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
2016-05-238900.009130.008860.009120.003343003024274000
2016-05-208460.008800.008390.008790.001771001535925000
2016-05-198350.008420.008320.008390.0066600557318000
2016-05-188380.008430.008300.008410.0079400665411000
2016-05-178400.008440.008350.008390.0080900678545000
2016-05-168420.008490.008290.008340.0053000444004000
2016-05-138410.008470.008350.008420.0078400660289000
2016-05-128490.008490.008320.008380.0046900392751000
2016-05-118490.008520.008440.008500.0050400427770000
2016-05-108170.008420.008170.008420.0073900616498000
2016-05-098170.008230.008130.008210.0049200402862000
2016-05-068150.008210.008050.008130.00100800819244000
2016-05-027940.008150.007940.008120.0074800603063000
2016-04-288590.008590.008230.008240.00100800840223000
2016-04-278460.008690.008410.008450.001362001159881000
2016-04-268330.008420.008240.008320.0057600479946000
2016-04-258370.008420.008310.008340.0051600430656000
2016-04-228380.008470.008290.008370.0067100560658000
2016-04-218450.008470.008380.008420.0060000505924000
2016-04-208420.008500.008420.008430.0082600697673000
2016-04-198330.008380.008260.008360.0066600555192000
2016-04-188160.008200.008100.008120.0069800568934000
2016-04-158300.008400.008270.008330.0097100809015000
2016-04-148350.008460.008320.008450.0084900715115000
2016-04-138250.008310.008180.008250.0098000806617000
2016-04-128190.008240.008170.008200.0048300396351000
2016-04-118110.008190.008040.008170.0050700412219000
2016-04-088050.008210.007940.008150.00118200956253000
2016-04-078250.008320.008130.008200.0078000640093000
2016-04-068230.008270.008120.008260.00104600858944000
2016-04-058390.008460.008300.008310.0076300636947000
2016-04-048470.008540.008390.008440.00111700943804000
2016-04-018600.008620.008480.008510.001424001215308000
2016-03-318660.008710.008570.008570.001342001157189000
2016-03-308670.008680.008610.008620.0077800672227000
2016-03-298600.008690.008600.008690.0085300738717000
2016-03-288500.008590.008490.008590.00102300872270000
2016-03-258480.008520.008440.008470.0089900761597000
2016-03-248460.008540.008460.008500.00101300860870000
2016-03-238560.008600.008450.008470.0087200741013000
2016-03-228500.008580.008430.008530.00100200852598000
2016-03-188410.008490.008370.008450.001203001015479000
2016-03-178550.008600.008480.008560.00116600995678000
2016-03-168570.008620.008420.008470.001242001055725000
2016-03-158510.008590.008500.008570.001404001200516000
2016-03-148460.008530.008420.008510.0081600693379000
2016-03-118290.008420.008270.008390.00113100942953000
2016-03-108170.008380.008170.008350.0097000806782000
2016-03-098180.008180.008040.008140.00116800949384000
2016-03-088240.008290.008110.008230.0097500801310000
2016-03-078310.008310.008180.008240.0096500794245000
2016-03-048250.008320.008140.008310.00117500968906000
2016-03-038240.008280.008150.008250.00106400875377000
2016-03-028200.008290.008150.008240.00114700943024000
2016-03-017970.008100.007940.008070.00121600976915000
2016-02-298010.008120.007970.007970.001610001292990000
2016-02-267890.008010.007870.007930.00122200972115000
2016-02-257670.007860.007670.007820.001408001096962000
2016-02-247650.007730.007620.007670.001564001198732000
2016-02-237800.007810.007610.007650.001561001198829000
2016-02-227720.007870.007700.007780.0071100554030000
2016-02-197780.007840.007630.007750.001810001399418000
2016-02-187910.007960.007760.007780.001970001539567000
2016-02-177870.007960.007660.007740.002009001565934000
2016-02-167840.007990.007770.007860.002346001850890000
2016-02-157300.007920.007280.007840.003181002433171000
2016-02-126950.007310.006450.007010.004572003224097000
2016-02-107230.007290.006840.006940.001597001117390000
2016-02-097390.007430.007180.007220.001458001060269000
2016-02-087490.007710.007460.007650.001569001191027000
2016-02-057660.007760.007560.007640.0082600632380000
2016-02-047920.007980.007720.007770.001281001002235000
2016-02-037970.008080.007930.008010.00104300833290000
2016-02-027970.008170.007970.008150.00110000894687000
2016-02-017980.008170.007980.008120.001446001172004000
2016-01-297770.007900.007600.007890.001959001521783000
2016-01-287610.007780.007560.007730.0088500682912000
2016-01-277600.007660.007560.007640.0097100740185000
2016-01-267610.007610.007430.007460.0092800696828000
2016-01-257800.007800.007650.007710.001317001015365000
2016-01-227610.007650.007390.007650.001343001012002000
2016-01-217590.007770.007390.007390.001498001136075000
2016-01-207770.007840.007630.007650.00114600883631000
2016-01-197790.007840.007730.007820.001501001168244000
2016-01-187910.007940.007800.007840.001449001137796000
2016-01-158050.008190.008030.008110.001917001553854000
2016-01-147930.007940.007790.007920.001613001268374000
2016-01-137700.008020.007700.007950.001409001116511000
2016-01-127700.007830.007650.007650.00113100873578000
2016-01-087810.007950.007780.007830.0092900729005000
2016-01-077950.008080.007870.007880.00111500885638000
2016-01-068090.008120.007960.008010.0083100666505000
2016-01-057970.008120.007920.008040.0074600599277000
2016-01-048280.008280.007990.008000.00107500868441000
2015-12-308070.008290.008070.008250.00100400824776000
2015-12-297980.008070.007960.008050.0095900769170000
2015-12-288040.008140.007930.008060.0075100602933000
2015-12-258020.008100.007960.008030.0090400725326000
2015-12-248240.008250.008080.008080.0072000585247000
2015-12-228180.008340.008170.008220.00115300950291000
2015-12-218300.008340.008070.008150.001633001329573000
2015-12-188320.008490.008280.008300.00104200872615000
2015-12-178490.008520.008330.008360.0089500753186000
2015-12-168260.008350.008180.008340.00104300865800000
2015-12-158200.008300.008110.008120.0086200705895000
2015-12-148200.008300.008100.008280.0090400743231000
2015-12-118420.008470.008300.008330.001571001315901000
2015-12-108500.008510.008410.008420.001396001179917000
2015-12-098500.008620.008440.008500.001762001500281000
2015-12-088520.008590.008330.008390.001385001166912000
2015-12-078550.008600.008410.008520.001697001443699000
2015-12-048690.008710.008560.008610.001260001084951000
2015-12-038900.008960.008840.008860.0075800673557000
2015-12-028870.008880.008820.008870.0056500500502000
2015-12-018880.008900.008750.008810.00101100890722000
2015-11-308690.008870.008690.008860.001629001436512000
2015-11-278830.008830.008670.008690.0092000801016000

   ※ 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