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 |
|---|---|---|---|---|---|
| 1999/12/30 | 940 | 940 | 940 | 940 | 1,000 |
| 1999/12/28 | 1,000 | 1,000 | 961 | 990 | 5,000 |
| 1999/12/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/12/24 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1999/12/22 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 |
| 1999/12/21 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 1999/12/20 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 |
| 1999/12/17 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 1999/12/16 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 |
| 1999/12/15 | 1,010 | 1,030 | 1,000 | 1,030 | 5,000 |
| 1999/12/14 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 1999/12/13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1999/12/10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1999/12/09 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 |
| 1999/12/08 | 1,060 | 1,060 | 1,050 | 1,050 | 17,000 |
| 1999/12/07 | 1,090 | 1,090 | 1,030 | 1,030 | 5,000 |
| 1999/12/06 | 1,090 | 1,100 | 1,080 | 1,100 | 11,000 |
| 1999/12/03 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 |
| 1999/12/02 | 1,200 | 1,200 | 1,120 | 1,120 | 8,000 |
| 1999/12/01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1999/11/29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1999/11/26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1999/11/25 | 1,230 | 1,230 | 1,200 | 1,200 | 12,000 |
| 1999/11/24 | 1,230 | 1,230 | 1,200 | 1,220 | 8,000 |
| 1999/11/22 | 1,160 | 1,160 | 1,100 | 1,100 | 9,000 |
| 1999/11/18 | 1,100 | 1,220 | 1,100 | 1,220 | 4,000 |
| 1999/11/17 | 1,170 | 1,170 | 1,080 | 1,080 | 9,000 |
| 1999/11/16 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 |
| 1999/11/15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1999/11/12 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 |
| 1999/11/11 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1999/11/10 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1999/11/09 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 |
| 1999/11/08 | 1,300 | 1,300 | 1,260 | 1,270 | 6,000 |
| 1999/11/04 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 |
| 1999/11/02 | 1,280 | 1,290 | 1,210 | 1,210 | 5,000 |
| 1999/11/01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1999/10/29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1999/10/28 | 1,280 | 1,280 | 1,250 | 1,250 | 5,000 |
| 1999/10/27 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1999/10/26 | 1,380 | 1,390 | 1,380 | 1,380 | 9,000 |
| 1999/10/25 | 1,370 | 1,380 | 1,360 | 1,380 | 11,000 |
| 1999/10/22 | 1,250 | 1,300 | 1,200 | 1,300 | 8,000 |
| 1999/10/21 | 1,250 | 1,250 | 1,210 | 1,210 | 3,000 |
| 1999/10/20 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1999/10/19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1999/10/18 | 1,250 | 1,250 | 1,200 | 1,200 | 4,000 |
| 1999/10/15 | 1,300 | 1,300 | 1,280 | 1,290 | 8,000 |
| 1999/10/14 | 1,330 | 1,330 | 1,270 | 1,300 | 8,000 |
| 1999/10/13 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1999/10/12 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1999/10/08 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 |
| 1999/10/07 | 1,420 | 1,440 | 1,380 | 1,380 | 7,000 |
| 1999/10/06 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1999/10/05 | 1,380 | 1,440 | 1,380 | 1,440 | 7,000 |
| 1999/10/04 | 1,360 | 1,380 | 1,360 | 1,360 | 19,000 |
| 1999/10/01 | 1,390 | 1,400 | 1,380 | 1,380 | 5,000 |
| 1999/09/30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1999/09/29 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 1999/09/28 | 1,430 | 1,430 | 1,410 | 1,420 | 7,000 |
| 1999/09/27 | 1,500 | 1,500 | 1,420 | 1,420 | 4,000 |
| 1999/09/24 | 1,510 | 1,530 | 1,510 | 1,510 | 18,000 |
| 1999/09/22 | 1,470 | 1,510 | 1,450 | 1,510 | 10,000 |
| 1999/09/21 | 1,490 | 1,510 | 1,490 | 1,510 | 5,000 |
| 1999/09/20 | 1,460 | 1,490 | 1,460 | 1,470 | 6,000 |
| 1999/09/17 | 1,400 | 1,410 | 1,400 | 1,410 | 7,000 |
| 1999/09/16 | 1,470 | 1,470 | 1,400 | 1,410 | 8,000 |
| 1999/09/14 | 1,550 | 1,550 | 1,490 | 1,500 | 32,000 |
| 1999/09/13 | 1,470 | 1,600 | 1,470 | 1,550 | 45,000 |
| 1999/09/10 | 1,450 | 1,450 | 1,430 | 1,440 | 30,000 |
| 1999/09/09 | 1,460 | 1,460 | 1,440 | 1,440 | 50,000 |
| 1999/09/08 | 1,550 | 1,550 | 1,460 | 1,480 | 14,000 |
| 1999/09/07 | 1,530 | 1,550 | 1,520 | 1,520 | 20,000 |
| 1999/09/06 | 1,450 | 1,600 | 1,450 | 1,500 | 59,000 |
| 1999/09/03 | 1,400 | 1,450 | 1,400 | 1,450 | 17,000 |
| 1999/09/02 | 1,440 | 1,440 | 1,380 | 1,400 | 10,000 |
| 1999/09/01 | 1,470 | 1,470 | 1,360 | 1,450 | 12,000 |
| 1999/08/31 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1999/08/30 | 1,410 | 1,500 | 1,410 | 1,500 | 7,000 |
| 1999/08/27 | 1,450 | 1,450 | 1,420 | 1,420 | 6,000 |
| 1999/08/26 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 |
| 1999/08/25 | 1,470 | 1,500 | 1,470 | 1,470 | 11,000 |
| 1999/08/24 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1999/08/23 | 1,480 | 1,480 | 1,470 | 1,470 | 4,000 |
| 1999/08/20 | 1,500 | 1,500 | 1,470 | 1,470 | 10,000 |
| 1999/08/19 | 1,500 | 1,500 | 1,480 | 1,500 | 14,000 |
| 1999/08/18 | 1,500 | 1,500 | 1,480 | 1,500 | 18,000 |
| 1999/08/17 | 1,500 | 1,500 | 1,480 | 1,500 | 8,000 |
| 1999/08/16 | 1,500 | 1,500 | 1,500 | 1,500 | 28,000 |
| 1999/08/13 | 1,610 | 1,610 | 1,500 | 1,530 | 7,000 |
| 1999/08/12 | 1,700 | 1,700 | 1,600 | 1,610 | 8,000 |
| 1999/08/11 | 1,650 | 1,750 | 1,650 | 1,720 | 44,000 |
| 1999/08/10 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 1999/08/09 | 1,500 | 1,500 | 1,350 | 1,350 | 24,000 |
| 1999/08/06 | 1,470 | 1,480 | 1,470 | 1,480 | 4,000 |
| 1999/08/05 | 1,510 | 1,520 | 1,490 | 1,490 | 5,000 |
| 1999/08/04 | 1,460 | 1,470 | 1,450 | 1,460 | 9,000 |
| 1999/08/03 | 1,510 | 1,510 | 1,450 | 1,450 | 6,000 |
| 1999/08/02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1999/07/30 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1999/07/28 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 |
| 1999/07/27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1999/07/26 | 1,510 | 1,550 | 1,500 | 1,550 | 6,000 |
| 1999/07/23 | 1,550 | 1,550 | 1,500 | 1,550 | 5,000 |
| 1999/07/22 | 1,610 | 1,610 | 1,560 | 1,560 | 5,000 |
| 1999/07/19 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1999/07/15 | 1,750 | 1,750 | 1,700 | 1,730 | 9,000 |
| 1999/07/14 | 1,700 | 1,800 | 1,700 | 1,750 | 11,000 |
| 1999/07/13 | 1,700 | 1,700 | 1,660 | 1,700 | 9,000 |
| 1999/07/12 | 1,720 | 1,730 | 1,700 | 1,730 | 14,000 |
| 1999/07/09 | 1,790 | 1,800 | 1,700 | 1,740 | 10,000 |
| 1999/07/08 | 1,880 | 1,880 | 1,800 | 1,870 | 38,000 |
| 1999/07/07 | 1,750 | 1,930 | 1,750 | 1,890 | 110,000 |
| 1999/07/06 | 1,660 | 1,800 | 1,600 | 1,740 | 47,000 |
| 1999/07/05 | 1,700 | 1,700 | 1,660 | 1,660 | 16,000 |
| 1999/07/02 | 1,680 | 1,730 | 1,640 | 1,700 | 32,000 |
| 1999/07/01 | 1,630 | 1,680 | 1,600 | 1,670 | 42,000 |
| 1999/06/30 | 1,550 | 1,680 | 1,540 | 1,640 | 42,000 |
| 1999/06/29 | 1,520 | 1,550 | 1,500 | 1,550 | 28,000 |
| 1999/06/28 | 1,520 | 1,520 | 1,500 | 1,500 | 12,000 |
| 1999/06/25 | 1,550 | 1,550 | 1,500 | 1,530 | 37,000 |
| 1999/06/24 | 1,400 | 1,560 | 1,400 | 1,560 | 124,000 |
| 1999/06/23 | 1,370 | 1,400 | 1,360 | 1,360 | 21,000 |
| 1999/06/22 | 1,390 | 1,390 | 1,350 | 1,370 | 10,000 |
| 1999/06/21 | 1,380 | 1,380 | 1,350 | 1,350 | 19,000 |
| 1999/06/18 | 1,380 | 1,400 | 1,350 | 1,400 | 15,000 |
| 1999/06/17 | 1,390 | 1,400 | 1,390 | 1,400 | 10,000 |
| 1999/06/16 | 1,390 | 1,400 | 1,360 | 1,400 | 4,000 |
| 1999/06/15 | 1,480 | 1,480 | 1,350 | 1,430 | 64,000 |
| 1999/06/14 | 1,250 | 1,400 | 1,250 | 1,400 | 41,000 |
| 1999/06/11 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1999/06/10 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1999/06/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/06/08 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1999/06/07 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 1999/06/04 | 1,210 | 1,310 | 1,210 | 1,300 | 9,000 |
| 1999/06/03 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1999/06/01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1999/05/26 | 1,150 | 1,180 | 1,150 | 1,180 | 2,000 |
| 1999/05/20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1999/05/19 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1999/05/17 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1999/05/14 | 1,220 | 1,220 | 1,170 | 1,170 | 8,000 |
| 1999/05/13 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1999/05/11 | 1,250 | 1,260 | 1,230 | 1,230 | 12,000 |
| 1999/05/10 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 |
| 1999/05/07 | 1,300 | 1,300 | 1,240 | 1,240 | 7,000 |
| 1999/05/06 | 1,300 | 1,310 | 1,280 | 1,280 | 13,000 |
| 1999/04/30 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 |
| 1999/04/28 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 |
| 1999/04/27 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 |
| 1999/04/26 | 1,250 | 1,270 | 1,250 | 1,250 | 16,000 |
| 1999/04/23 | 1,270 | 1,300 | 1,250 | 1,250 | 6,000 |
| 1999/04/22 | 1,180 | 1,240 | 1,180 | 1,240 | 3,000 |
| 1999/04/19 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 |
| 1999/04/15 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1999/04/14 | 1,320 | 1,330 | 1,320 | 1,320 | 4,000 |
| 1999/04/13 | 1,380 | 1,380 | 1,370 | 1,370 | 6,000 |
| 1999/04/12 | 1,390 | 1,420 | 1,360 | 1,390 | 21,000 |
| 1999/04/09 | 1,400 | 1,400 | 1,360 | 1,360 | 9,000 |
| 1999/04/08 | 1,400 | 1,420 | 1,360 | 1,360 | 25,000 |
| 1999/04/07 | 1,450 | 1,450 | 1,390 | 1,410 | 14,000 |
| 1999/04/06 | 1,470 | 1,490 | 1,400 | 1,460 | 20,000 |
| 1999/04/05 | 1,450 | 1,490 | 1,450 | 1,470 | 43,000 |
| 1999/04/02 | 1,360 | 1,470 | 1,360 | 1,450 | 49,000 |
| 1999/04/01 | 1,350 | 1,360 | 1,350 | 1,360 | 7,000 |
| 1999/03/31 | 1,400 | 1,400 | 1,350 | 1,350 | 8,000 |
| 1999/03/30 | 1,320 | 1,400 | 1,320 | 1,400 | 39,000 |
| 1999/03/29 | 1,270 | 1,350 | 1,250 | 1,320 | 44,000 |
| 1999/03/26 | 1,200 | 1,270 | 1,200 | 1,270 | 34,000 |
| 1999/03/25 | 1,200 | 1,200 | 1,150 | 1,190 | 10,000 |
| 1999/03/24 | 1,170 | 1,200 | 1,150 | 1,200 | 15,000 |
| 1999/03/23 | 1,150 | 1,180 | 1,130 | 1,180 | 9,000 |
| 1999/03/19 | 1,150 | 1,150 | 1,120 | 1,150 | 8,000 |
| 1999/03/18 | 1,130 | 1,150 | 1,120 | 1,150 | 24,000 |
| 1999/03/17 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1999/03/16 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 1999/03/15 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 |
| 1999/03/12 | 1,050 | 1,130 | 1,050 | 1,130 | 3,000 |
| 1999/03/11 | 1,000 | 1,050 | 1,000 | 1,050 | 6,000 |
| 1999/03/10 | 999 | 1,000 | 990 | 992 | 5,000 |
| 1999/03/09 | 1,160 | 1,160 | 1,110 | 1,110 | 4,000 |
| 1999/03/08 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 |
| 1999/03/05 | 1,180 | 1,200 | 1,170 | 1,190 | 18,000 |
| 1999/03/04 | 1,120 | 1,180 | 1,110 | 1,170 | 36,000 |
| 1999/03/03 | 1,090 | 1,110 | 1,070 | 1,110 | 24,000 |
| 1999/03/02 | 1,100 | 1,100 | 1,070 | 1,090 | 12,000 |
| 1999/03/01 | 1,090 | 1,150 | 1,050 | 1,100 | 20,000 |
| 1999/02/26 | 1,080 | 1,170 | 1,080 | 1,110 | 40,000 |
| 1999/02/25 | 1,000 | 1,070 | 999 | 1,070 | 69,000 |
| 1999/02/24 | 930 | 1,000 | 920 | 1,000 | 28,000 |
| 1999/02/23 | 930 | 930 | 920 | 930 | 6,000 |
| 1999/02/22 | 900 | 930 | 900 | 930 | 24,000 |
| 1999/02/19 | 860 | 900 | 860 | 890 | 17,000 |
| 1999/02/18 | 900 | 900 | 860 | 860 | 15,000 |
| 1999/02/17 | 922 | 922 | 880 | 900 | 52,000 |
| 1999/02/16 | 920 | 920 | 920 | 920 | 51,000 |
| 1999/02/15 | 726 | 820 | 725 | 820 | 40,000 |
| 1999/02/12 | 720 | 720 | 720 | 720 | 3,000 |
| 1999/02/10 | 710 | 710 | 710 | 710 | 3,000 |
| 1999/02/09 | 725 | 725 | 710 | 710 | 2,000 |
| 1999/02/08 | 740 | 740 | 725 | 725 | 5,000 |
| 1999/02/03 | 751 | 755 | 750 | 750 | 4,000 |
| 1999/02/02 | 750 | 750 | 749 | 750 | 5,000 |
| 1999/02/01 | 744 | 745 | 720 | 745 | 9,000 |
| 1999/01/29 | 719 | 744 | 719 | 744 | 3,000 |
| 1999/01/28 | 715 | 715 | 715 | 715 | 1,000 |
| 1999/01/27 | 700 | 700 | 700 | 700 | 2,000 |
| 1999/01/26 | 700 | 700 | 700 | 700 | 4,000 |
| 1999/01/25 | 750 | 750 | 690 | 690 | 13,000 |
| 1999/01/22 | 711 | 720 | 711 | 720 | 4,000 |
| 1999/01/21 | 700 | 710 | 700 | 710 | 2,000 |
| 1999/01/20 | 690 | 690 | 690 | 690 | 12,000 |
| 1999/01/19 | 720 | 720 | 700 | 700 | 11,000 |
| 1999/01/18 | 720 | 720 | 700 | 700 | 11,000 |
| 1999/01/14 | 735 | 735 | 720 | 720 | 3,000 |
| 1999/01/13 | 730 | 740 | 730 | 740 | 2,000 |
| 1999/01/12 | 695 | 750 | 695 | 720 | 14,000 |
| 1999/01/11 | 700 | 700 | 690 | 690 | 5,000 |
| 1999/01/08 | 690 | 700 | 690 | 690 | 8,000 |
| 1999/01/07 | 650 | 671 | 643 | 671 | 5,000 |
| 1999/01/06 | 620 | 630 | 620 | 630 | 4,000 |