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 |
|---|---|---|---|---|---|
| 1997/12/29 | 500 | 510 | 500 | 510 | 21,000 |
| 1997/12/24 | 549 | 549 | 510 | 510 | 4,000 |
| 1997/12/22 | 590 | 590 | 550 | 550 | 6,000 |
| 1997/12/18 | 590 | 590 | 590 | 590 | 3,000 |
| 1997/12/16 | 610 | 610 | 610 | 610 | 2,000 |
| 1997/12/15 | 610 | 610 | 590 | 590 | 4,000 |
| 1997/12/12 | 610 | 610 | 610 | 610 | 1,000 |
| 1997/12/10 | 610 | 610 | 610 | 610 | 3,000 |
| 1997/12/05 | 610 | 610 | 610 | 610 | 4,000 |
| 1997/12/04 | 630 | 630 | 600 | 600 | 4,000 |
| 1997/12/02 | 675 | 675 | 675 | 675 | 1,000 |
| 1997/11/27 | 750 | 750 | 750 | 750 | 1,000 |
| 1997/11/25 | 779 | 779 | 779 | 779 | 2,000 |
| 1997/11/19 | 769 | 769 | 769 | 769 | 1,000 |
| 1997/11/12 | 770 | 770 | 770 | 770 | 3,000 |
| 1997/10/30 | 772 | 772 | 765 | 770 | 20,000 |
| 1997/10/29 | 772 | 772 | 772 | 772 | 2,000 |
| 1997/10/28 | 773 | 773 | 773 | 773 | 2,000 |
| 1997/10/27 | 793 | 793 | 793 | 793 | 5,000 |
| 1997/10/24 | 793 | 793 | 793 | 793 | 1,000 |
| 1997/10/23 | 793 | 794 | 793 | 793 | 7,000 |
| 1997/10/20 | 690 | 690 | 690 | 690 | 1,000 |
| 1997/10/15 | 670 | 670 | 670 | 670 | 1,000 |
| 1997/10/14 | 660 | 660 | 660 | 660 | 5,000 |
| 1997/10/13 | 632 | 632 | 632 | 632 | 4,000 |
| 1997/10/09 | 633 | 648 | 632 | 632 | 7,000 |
| 1997/10/08 | 610 | 610 | 610 | 610 | 5,000 |
| 1997/10/07 | 580 | 600 | 580 | 600 | 11,000 |
| 1997/10/06 | 580 | 580 | 580 | 580 | 10,000 |
| 1997/10/03 | 590 | 590 | 580 | 580 | 6,000 |
| 1997/10/02 | 600 | 600 | 600 | 600 | 2,000 |
| 1997/10/01 | 600 | 600 | 600 | 600 | 3,000 |
| 1997/09/26 | 606 | 606 | 591 | 591 | 2,000 |
| 1997/09/25 | 650 | 650 | 606 | 606 | 2,000 |
| 1997/09/24 | 674 | 674 | 650 | 650 | 3,000 |
| 1997/09/19 | 710 | 710 | 700 | 700 | 3,000 |
| 1997/09/18 | 740 | 740 | 740 | 740 | 2,000 |
| 1997/09/17 | 740 | 740 | 740 | 740 | 1,000 |
| 1997/09/12 | 749 | 749 | 749 | 749 | 3,000 |
| 1997/09/11 | 750 | 750 | 750 | 750 | 1,000 |
| 1997/09/04 | 800 | 800 | 800 | 800 | 4,000 |
| 1997/09/03 | 800 | 800 | 800 | 800 | 4,000 |
| 1997/09/02 | 849 | 860 | 840 | 860 | 5,000 |
| 1997/08/28 | 860 | 860 | 860 | 860 | 1,000 |
| 1997/08/27 | 872 | 872 | 872 | 872 | 2,000 |
| 1997/08/25 | 885 | 885 | 885 | 885 | 1,000 |
| 1997/08/15 | 890 | 890 | 890 | 890 | 1,000 |
| 1997/08/14 | 920 | 920 | 920 | 920 | 2,000 |
| 1997/08/11 | 950 | 950 | 950 | 950 | 5,000 |
| 1997/08/08 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/08/07 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/08/06 | 970 | 970 | 970 | 970 | 3,000 |
| 1997/08/05 | 980 | 980 | 980 | 980 | 2,000 |
| 1997/08/04 | 990 | 990 | 990 | 990 | 1,000 |
| 1997/07/30 | 990 | 990 | 970 | 970 | 4,000 |
| 1997/07/29 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 1997/07/25 | 1,010 | 1,010 | 990 | 990 | 2,000 |
| 1997/07/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/07/18 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 |
| 1997/07/17 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 |
| 1997/07/16 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
| 1997/07/15 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 |
| 1997/07/08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/07/07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1997/07/04 | 1,120 | 1,120 | 1,090 | 1,090 | 5,000 |
| 1997/07/02 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
| 1997/07/01 | 1,080 | 1,100 | 1,070 | 1,070 | 6,000 |
| 1997/06/27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1997/06/26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1997/06/25 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1997/06/24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1997/06/23 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1997/06/20 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1997/06/19 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 |
| 1997/06/18 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 |
| 1997/06/17 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1997/06/13 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 |
| 1997/06/12 | 1,100 | 1,130 | 1,100 | 1,130 | 13,000 |
| 1997/06/11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/06/10 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1997/06/06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1997/06/04 | 1,090 | 1,120 | 1,090 | 1,120 | 2,000 |
| 1997/06/02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/05/23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/05/20 | 1,250 | 1,250 | 1,200 | 1,200 | 3,000 |
| 1997/05/19 | 1,160 | 1,220 | 1,160 | 1,210 | 21,000 |
| 1997/05/16 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 |
| 1997/05/15 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1997/05/14 | 1,070 | 1,090 | 1,070 | 1,090 | 3,000 |
| 1997/05/13 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1997/05/08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1997/05/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/04/30 | 1,060 | 1,100 | 1,060 | 1,100 | 3,000 |
| 1997/04/28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1997/04/25 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1997/04/23 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 1997/04/22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1997/04/21 | 1,010 | 1,010 | 980 | 980 | 2,000 |
| 1997/04/18 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1997/04/15 | 980 | 1,000 | 980 | 1,000 | 3,000 |
| 1997/04/14 | 980 | 990 | 980 | 990 | 2,000 |
| 1997/04/10 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1997/03/28 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 |
| 1997/03/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/03/19 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1997/03/18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/03/05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/02/27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/02/25 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 |
| 1997/02/24 | 1,150 | 1,150 | 1,100 | 1,100 | 4,000 |
| 1997/02/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/02/17 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 1997/02/14 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 |
| 1997/02/06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/02/04 | 1,070 | 1,070 | 1,060 | 1,060 | 7,000 |
| 1997/01/31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1997/01/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/01/27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1997/01/24 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1997/01/21 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |