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 |
---|---|---|---|---|---|
1998/12/28 | 619 | 619 | 619 | 619 | 1,000 |
1998/12/24 | 620 | 620 | 620 | 620 | 2,000 |
1998/12/22 | 610 | 615 | 610 | 615 | 4,000 |
1998/12/21 | 605 | 605 | 605 | 605 | 5,000 |
1998/12/18 | 601 | 601 | 601 | 601 | 1,000 |
1998/12/15 | 639 | 639 | 633 | 633 | 2,000 |
1998/12/11 | 630 | 630 | 630 | 630 | 1,000 |
1998/12/08 | 630 | 630 | 630 | 630 | 1,000 |
1998/12/04 | 648 | 648 | 648 | 648 | 4,000 |
1998/12/01 | 599 | 599 | 599 | 599 | 1,000 |
1998/11/30 | 599 | 599 | 599 | 599 | 1,000 |
1998/11/26 | 600 | 600 | 600 | 600 | 1,000 |
1998/10/27 | 500 | 500 | 500 | 500 | 1,000 |
1998/10/26 | 500 | 500 | 500 | 500 | 1,000 |
1998/10/23 | 500 | 500 | 500 | 500 | 3,000 |
1998/10/22 | 510 | 510 | 497 | 497 | 3,000 |
1998/10/13 | 514 | 514 | 497 | 497 | 2,000 |
1998/10/05 | 539 | 539 | 539 | 539 | 1,000 |
1998/09/30 | 570 | 570 | 570 | 570 | 1,000 |
1998/09/25 | 600 | 610 | 600 | 610 | 3,000 |
1998/09/24 | 560 | 560 | 560 | 560 | 1,000 |
1998/09/01 | 595 | 595 | 595 | 595 | 1,000 |
1998/08/28 | 600 | 600 | 600 | 600 | 1,000 |
1998/08/27 | 580 | 580 | 580 | 580 | 1,000 |
1998/08/12 | 620 | 620 | 620 | 620 | 1,000 |
1998/08/07 | 611 | 611 | 580 | 580 | 12,000 |
1998/07/28 | 681 | 681 | 681 | 681 | 2,000 |
1998/07/27 | 700 | 700 | 700 | 700 | 1,000 |
1998/07/24 | 700 | 700 | 700 | 700 | 1,000 |
1998/07/23 | 710 | 710 | 710 | 710 | 1,000 |
1998/07/17 | 680 | 680 | 680 | 680 | 1,000 |
1998/07/16 | 680 | 680 | 680 | 680 | 5,000 |
1998/07/13 | 682 | 682 | 682 | 682 | 1,000 |
1998/07/07 | 699 | 699 | 699 | 699 | 2,000 |
1998/07/02 | 700 | 700 | 700 | 700 | 2,000 |
1998/06/30 | 700 | 700 | 700 | 700 | 1,000 |
1998/06/29 | 700 | 700 | 700 | 700 | 1,000 |
1998/06/25 | 691 | 710 | 691 | 710 | 2,000 |
1998/06/24 | 651 | 651 | 650 | 650 | 2,000 |
1998/06/23 | 656 | 656 | 655 | 655 | 7,000 |
1998/06/22 | 660 | 660 | 655 | 655 | 2,000 |
1998/06/10 | 710 | 710 | 710 | 710 | 4,000 |
1998/06/09 | 690 | 690 | 690 | 690 | 1,000 |
1998/05/27 | 715 | 715 | 715 | 715 | 1,000 |
1998/05/26 | 714 | 714 | 714 | 714 | 1,000 |
1998/05/25 | 720 | 720 | 715 | 715 | 2,000 |
1998/05/22 | 700 | 700 | 700 | 700 | 2,000 |
1998/05/15 | 700 | 700 | 700 | 700 | 1,000 |
1998/05/11 | 714 | 714 | 700 | 700 | 3,000 |
1998/05/01 | 660 | 660 | 655 | 655 | 3,000 |
1998/04/30 | 668 | 668 | 668 | 668 | 1,000 |
1998/04/24 | 660 | 745 | 660 | 745 | 4,000 |
1998/04/23 | 655 | 655 | 655 | 655 | 1,000 |
1998/04/21 | 648 | 648 | 648 | 648 | 1,000 |
1998/04/20 | 648 | 648 | 648 | 648 | 4,000 |
1998/04/14 | 650 | 650 | 650 | 650 | 1,000 |
1998/04/07 | 650 | 650 | 650 | 650 | 2,000 |
1998/04/03 | 609 | 610 | 609 | 610 | 7,000 |
1998/04/02 | 609 | 609 | 609 | 609 | 3,000 |
1998/04/01 | 609 | 609 | 609 | 609 | 1,000 |
1998/03/31 | 610 | 610 | 610 | 610 | 6,000 |
1998/03/30 | 609 | 610 | 609 | 610 | 2,000 |
1998/03/27 | 603 | 609 | 603 | 609 | 2,000 |
1998/03/26 | 609 | 609 | 609 | 609 | 2,000 |
1998/03/25 | 610 | 610 | 610 | 610 | 1,000 |
1998/03/23 | 615 | 620 | 608 | 608 | 3,000 |
1998/03/20 | 600 | 614 | 600 | 614 | 5,000 |
1998/03/19 | 590 | 600 | 590 | 600 | 7,000 |
1998/03/18 | 580 | 581 | 580 | 581 | 8,000 |
1998/03/17 | 570 | 570 | 570 | 570 | 3,000 |
1998/03/12 | 580 | 580 | 570 | 570 | 3,000 |
1998/03/05 | 580 | 581 | 580 | 580 | 6,000 |
1998/03/04 | 600 | 600 | 600 | 600 | 1,000 |
1998/03/03 | 620 | 620 | 620 | 620 | 1,000 |
1998/03/02 | 621 | 621 | 621 | 621 | 1,000 |
1998/02/27 | 621 | 621 | 621 | 621 | 9,000 |
1998/02/25 | 640 | 640 | 640 | 640 | 2,000 |
1998/02/24 | 621 | 621 | 621 | 621 | 1,000 |
1998/02/23 | 621 | 621 | 621 | 621 | 1,000 |
1998/02/20 | 620 | 621 | 620 | 621 | 2,000 |
1998/02/19 | 640 | 640 | 640 | 640 | 1,000 |
1998/02/18 | 640 | 640 | 640 | 640 | 5,000 |
1998/02/17 | 658 | 658 | 650 | 650 | 6,000 |
1998/02/13 | 650 | 670 | 650 | 670 | 17,000 |
1998/02/12 | 620 | 620 | 620 | 620 | 1,000 |
1998/02/05 | 630 | 630 | 630 | 630 | 1,000 |
1998/02/04 | 630 | 630 | 630 | 630 | 1,000 |
1998/01/30 | 582 | 605 | 582 | 605 | 7,000 |
1998/01/29 | 601 | 601 | 600 | 600 | 2,000 |
1998/01/28 | 570 | 580 | 570 | 580 | 2,000 |
1998/01/27 | 570 | 570 | 570 | 570 | 1,000 |
1998/01/26 | 557 | 598 | 557 | 598 | 6,000 |
1998/01/22 | 500 | 500 | 500 | 500 | 1,000 |
1998/01/21 | 560 | 560 | 560 | 560 | 1,000 |
1998/01/20 | 501 | 560 | 501 | 560 | 7,000 |
1998/01/19 | 495 | 495 | 495 | 495 | 10,000 |
1998/01/16 | 480 | 480 | 480 | 480 | 6,000 |
1998/01/09 | 500 | 500 | 500 | 500 | 2,000 |
1998/01/08 | 500 | 500 | 500 | 500 | 1,000 |
1998/01/07 | 506 | 506 | 506 | 506 | 1,000 |