光ビジネスフォーム(3948)の株価時系列情報
光ビジネスフォーム(3948)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1994/12/28 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1994/12/27 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 1994/12/26 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 |
| 1994/12/22 | 1,470 | 1,470 | 1,440 | 1,440 | 3,000 |
| 1994/12/21 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1994/12/20 | 1,410 | 1,470 | 1,410 | 1,470 | 7,000 |
| 1994/12/19 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 1994/12/16 | 1,430 | 1,430 | 1,400 | 1,410 | 7,000 |
| 1994/12/09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1994/12/06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1994/12/05 | 1,410 | 1,470 | 1,410 | 1,470 | 3,000 |
| 1994/12/01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1994/11/25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1994/11/21 | 1,510 | 1,510 | 1,510 | 1,510 | 10,000 |
| 1994/11/16 | 1,510 | 1,560 | 1,510 | 1,560 | 4,000 |
| 1994/11/14 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1994/11/09 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1994/11/07 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1994/11/04 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1994/11/01 | 1,500 | 1,500 | 1,470 | 1,470 | 3,000 |
| 1994/10/27 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1994/10/25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1994/10/19 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1994/10/18 | 1,700 | 1,700 | 1,700 | 1,700 | 14,000 |
| 1994/10/17 | 1,700 | 1,700 | 1,700 | 1,700 | 14,000 |
| 1994/10/14 | 1,730 | 1,730 | 1,700 | 1,700 | 6,000 |
| 1994/10/07 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1994/10/04 | 1,680 | 1,770 | 1,680 | 1,770 | 2,000 |
| 1994/09/30 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 |
| 1994/09/29 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 |
| 1994/09/28 | 1,700 | 1,700 | 1,700 | 1,700 | 17,000 |
| 1994/09/27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1994/09/21 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1994/09/16 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1994/09/13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1994/09/12 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 |
| 1994/09/09 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1994/09/07 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1994/09/01 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 |
| 1994/08/31 | 1,800 | 1,840 | 1,800 | 1,840 | 2,000 |
| 1994/08/30 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 |
| 1994/08/24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1994/08/23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1994/08/22 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1994/08/19 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1994/08/17 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 |
| 1994/08/16 | 1,810 | 1,880 | 1,810 | 1,880 | 7,000 |
| 1994/08/12 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1994/08/11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1994/08/10 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1994/08/09 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 |
| 1994/08/04 | 1,820 | 1,900 | 1,820 | 1,820 | 8,000 |
| 1994/08/02 | 1,870 | 1,880 | 1,870 | 1,870 | 6,000 |
| 1994/07/29 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 1994/07/28 | 1,900 | 1,940 | 1,900 | 1,900 | 6,000 |
| 1994/07/27 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1994/07/21 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1994/07/20 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1994/07/19 | 1,940 | 1,940 | 1,940 | 1,940 | 5,000 |
| 1994/07/18 | 1,910 | 1,940 | 1,910 | 1,940 | 4,000 |
| 1994/07/15 | 1,950 | 1,950 | 1,910 | 1,910 | 3,000 |
| 1994/07/13 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1994/07/11 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1994/07/07 | 2,010 | 2,010 | 2,000 | 2,000 | 4,000 |
| 1994/07/06 | 2,050 | 2,050 | 2,010 | 2,020 | 7,000 |
| 1994/07/05 | 2,040 | 2,050 | 2,040 | 2,050 | 22,000 |
| 1994/07/04 | 2,020 | 2,050 | 2,000 | 2,040 | 20,000 |
| 1994/07/01 | 2,050 | 2,060 | 1,990 | 2,050 | 41,000 |
| 1994/06/30 | 1,910 | 2,050 | 1,910 | 2,040 | 67,000 |
| 1994/06/29 | 1,800 | 1,890 | 1,800 | 1,890 | 25,000 |
| 1994/06/28 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1994/06/27 | 1,800 | 1,800 | 1,750 | 1,750 | 2,000 |
| 1994/06/23 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |
| 1994/06/21 | 1,870 | 1,870 | 1,860 | 1,860 | 5,000 |
| 1994/06/20 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1994/06/17 | 1,820 | 1,820 | 1,810 | 1,810 | 6,000 |
| 1994/06/16 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1994/06/14 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1994/06/13 | 1,860 | 1,870 | 1,860 | 1,870 | 3,000 |
| 1994/06/09 | 1,850 | 1,850 | 1,810 | 1,810 | 5,000 |
| 1994/06/03 | 1,900 | 1,920 | 1,900 | 1,920 | 4,000 |
| 1994/06/02 | 1,920 | 1,950 | 1,920 | 1,930 | 4,000 |
| 1994/06/01 | 1,920 | 1,930 | 1,920 | 1,920 | 3,000 |
| 1994/05/31 | 1,850 | 1,850 | 1,840 | 1,840 | 3,000 |
| 1994/05/30 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |
| 1994/05/27 | 1,890 | 1,890 | 1,840 | 1,850 | 25,000 |
| 1994/05/26 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 1994/05/25 | 1,940 | 1,950 | 1,930 | 1,930 | 4,000 |
| 1994/05/24 | 1,980 | 1,980 | 1,920 | 1,950 | 11,000 |
| 1994/05/23 | 1,980 | 1,990 | 1,980 | 1,990 | 3,000 |
| 1994/05/20 | 2,000 | 2,030 | 1,960 | 1,990 | 32,000 |
| 1994/05/19 | 1,850 | 2,060 | 1,830 | 2,060 | 119,000 |
| 1994/05/18 | 1,790 | 1,850 | 1,790 | 1,830 | 35,000 |
| 1994/05/17 | 1,710 | 1,770 | 1,710 | 1,770 | 7,000 |
| 1994/05/16 | 1,750 | 1,750 | 1,700 | 1,720 | 13,000 |
| 1994/05/13 | 1,650 | 1,750 | 1,650 | 1,750 | 16,000 |
| 1994/05/12 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 |
| 1994/05/11 | 1,650 | 1,700 | 1,650 | 1,660 | 23,000 |
| 1994/05/09 | 1,620 | 1,620 | 1,580 | 1,580 | 103,000 |
| 1994/05/06 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1994/05/02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1994/04/27 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1994/04/25 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1994/04/18 | 1,710 | 1,710 | 1,670 | 1,670 | 2,000 |
| 1994/04/15 | 1,730 | 1,750 | 1,710 | 1,710 | 29,000 |
| 1994/04/14 | 1,600 | 1,780 | 1,600 | 1,710 | 44,000 |
| 1994/04/13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1994/04/08 | 1,520 | 1,540 | 1,500 | 1,520 | 5,000 |
| 1994/04/07 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1994/04/06 | 1,550 | 1,600 | 1,550 | 1,600 | 6,000 |
| 1994/04/05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1994/04/04 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1994/04/01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1994/03/29 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1994/03/28 | 1,500 | 1,500 | 1,500 | 1,500 | 20,000 |
| 1994/03/23 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1994/03/18 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 |
| 1994/03/17 | 1,590 | 1,600 | 1,590 | 1,600 | 4,000 |
| 1994/03/16 | 1,580 | 1,640 | 1,580 | 1,640 | 5,000 |
| 1994/03/14 | 1,590 | 1,590 | 1,580 | 1,580 | 7,000 |
| 1994/03/11 | 1,550 | 1,590 | 1,550 | 1,590 | 6,000 |
| 1994/03/10 | 1,640 | 1,650 | 1,530 | 1,530 | 45,000 |
| 1994/03/09 | 1,530 | 1,610 | 1,520 | 1,610 | 31,000 |
| 1994/03/08 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 1994/03/07 | 1,400 | 1,410 | 1,400 | 1,410 | 7,000 |
| 1994/03/04 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1994/03/02 | 1,420 | 1,420 | 1,410 | 1,410 | 4,000 |
| 1994/03/01 | 1,440 | 1,440 | 1,430 | 1,430 | 5,000 |
| 1994/02/28 | 1,420 | 1,450 | 1,420 | 1,450 | 7,000 |
| 1994/02/25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1994/02/23 | 1,460 | 1,480 | 1,460 | 1,480 | 2,000 |
| 1994/02/18 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 |
| 1994/02/17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1994/02/09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1994/02/08 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 |
| 1994/02/07 | 1,550 | 1,550 | 1,500 | 1,500 | 2,000 |
| 1994/02/04 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1994/02/03 | 1,560 | 1,560 | 1,560 | 1,560 | 10,000 |
| 1994/02/01 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1994/01/27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1994/01/26 | 1,500 | 1,500 | 1,500 | 1,500 | 100,000 |
| 1994/01/25 | 1,470 | 1,500 | 1,450 | 1,500 | 41,000 |
| 1994/01/24 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1994/01/21 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 |
| 1994/01/20 | 1,500 | 1,500 | 1,480 | 1,480 | 22,000 |
| 1994/01/19 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 |
| 1994/01/18 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 |
| 1994/01/14 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1994/01/13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1994/01/11 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1994/01/04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |