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 |
---|---|---|---|---|---|
2001/12/27 | 436 | 436 | 436 | 436 | 2,000 |
2001/12/26 | 450 | 450 | 441 | 441 | 3,000 |
2001/12/25 | 459 | 459 | 459 | 459 | 2,000 |
2001/12/21 | 539 | 539 | 539 | 539 | 1,000 |
2001/12/20 | 486 | 486 | 486 | 486 | 1,000 |
2001/12/19 | 486 | 486 | 486 | 486 | 3,000 |
2001/12/18 | 485 | 485 | 485 | 485 | 1,000 |
2001/12/14 | 490 | 490 | 490 | 490 | 2,000 |
2001/12/13 | 468 | 498 | 468 | 498 | 2,000 |
2001/12/12 | 465 | 465 | 465 | 465 | 1,000 |
2001/12/11 | 470 | 470 | 470 | 470 | 1,000 |
2001/12/10 | 469 | 469 | 469 | 469 | 2,000 |
2001/12/07 | 460 | 460 | 460 | 460 | 2,000 |
2001/12/06 | 490 | 490 | 490 | 490 | 3,000 |
2001/12/05 | 500 | 500 | 495 | 495 | 6,000 |
2001/12/04 | 490 | 490 | 490 | 490 | 1,000 |
2001/11/29 | 490 | 490 | 490 | 490 | 1,000 |
2001/11/28 | 500 | 500 | 500 | 500 | 1,000 |
2001/11/27 | 500 | 500 | 500 | 500 | 2,000 |
2001/11/26 | 500 | 500 | 500 | 500 | 2,000 |
2001/11/22 | 500 | 500 | 495 | 495 | 4,000 |
2001/11/21 | 492 | 492 | 492 | 492 | 4,000 |
2001/11/20 | 492 | 492 | 492 | 492 | 7,000 |
2001/11/16 | 485 | 485 | 471 | 471 | 10,000 |
2001/11/15 | 483 | 510 | 483 | 510 | 4,000 |
2001/11/14 | 455 | 479 | 455 | 479 | 2,000 |
2001/11/13 | 452 | 452 | 452 | 452 | 1,000 |
2001/11/12 | 450 | 450 | 450 | 450 | 1,000 |
2001/10/26 | 550 | 550 | 550 | 550 | 2,000 |
2001/10/25 | 550 | 550 | 550 | 550 | 2,000 |
2001/10/23 | 520 | 520 | 520 | 520 | 1,000 |
2001/10/22 | 493 | 520 | 493 | 520 | 2,000 |
2001/10/17 | 520 | 520 | 520 | 520 | 1,000 |
2001/10/16 | 485 | 485 | 485 | 485 | 1,000 |
2001/10/15 | 476 | 479 | 476 | 479 | 2,000 |
2001/10/12 | 479 | 479 | 476 | 476 | 2,000 |
2001/10/11 | 471 | 471 | 471 | 471 | 1,000 |
2001/10/10 | 471 | 471 | 471 | 471 | 1,000 |
2001/10/05 | 475 | 475 | 475 | 475 | 2,000 |
2001/10/04 | 475 | 475 | 474 | 475 | 3,000 |
2001/10/03 | 481 | 481 | 480 | 480 | 7,000 |
2001/10/02 | 480 | 480 | 480 | 480 | 1,000 |
2001/10/01 | 485 | 485 | 485 | 485 | 2,000 |
2001/09/28 | 485 | 485 | 485 | 485 | 1,000 |
2001/09/27 | 480 | 480 | 480 | 480 | 1,000 |
2001/09/26 | 490 | 490 | 490 | 490 | 1,000 |
2001/09/25 | 469 | 479 | 469 | 479 | 2,000 |
2001/09/18 | 432 | 432 | 432 | 432 | 5,000 |
2001/09/14 | 432 | 432 | 432 | 432 | 1,000 |
2001/09/13 | 432 | 432 | 432 | 432 | 2,000 |
2001/09/12 | 450 | 450 | 431 | 431 | 2,000 |
2001/09/10 | 489 | 489 | 475 | 475 | 8,000 |
2001/09/07 | 495 | 495 | 495 | 495 | 1,000 |
2001/09/06 | 492 | 492 | 492 | 492 | 1,000 |
2001/09/05 | 490 | 490 | 490 | 490 | 1,000 |
2001/09/04 | 491 | 491 | 490 | 490 | 5,000 |
2001/09/03 | 490 | 490 | 490 | 490 | 1,000 |
2001/08/31 | 535 | 535 | 500 | 500 | 4,000 |
2001/08/30 | 560 | 560 | 560 | 560 | 1,000 |
2001/08/28 | 589 | 589 | 589 | 589 | 2,000 |
2001/08/24 | 594 | 594 | 590 | 590 | 2,000 |
2001/08/23 | 594 | 594 | 594 | 594 | 1,000 |
2001/08/21 | 570 | 570 | 561 | 561 | 3,000 |
2001/08/17 | 600 | 600 | 600 | 600 | 3,000 |
2001/08/15 | 615 | 615 | 600 | 615 | 11,000 |
2001/08/14 | 635 | 635 | 615 | 630 | 28,000 |
2001/08/13 | 615 | 630 | 615 | 630 | 12,000 |
2001/08/10 | 650 | 665 | 620 | 620 | 27,000 |
2001/08/09 | 590 | 660 | 584 | 660 | 52,000 |
2001/08/08 | 536 | 600 | 536 | 600 | 15,000 |
2001/08/07 | 549 | 549 | 530 | 530 | 2,000 |
2001/08/06 | 521 | 521 | 521 | 521 | 3,000 |
2001/08/02 | 520 | 520 | 520 | 520 | 4,000 |
2001/07/25 | 520 | 520 | 510 | 520 | 8,000 |
2001/07/24 | 500 | 520 | 500 | 520 | 3,000 |
2001/07/23 | 502 | 502 | 500 | 500 | 2,000 |
2001/07/18 | 530 | 530 | 525 | 525 | 6,000 |
2001/07/17 | 530 | 530 | 530 | 530 | 2,000 |
2001/07/16 | 530 | 530 | 525 | 530 | 7,000 |
2001/07/13 | 530 | 530 | 529 | 529 | 3,000 |
2001/07/10 | 522 | 522 | 522 | 522 | 1,000 |
2001/07/06 | 524 | 524 | 524 | 524 | 1,000 |
2001/07/05 | 525 | 525 | 525 | 525 | 2,000 |
2001/07/04 | 525 | 525 | 525 | 525 | 2,000 |
2001/07/03 | 525 | 525 | 525 | 525 | 1,000 |
2001/06/25 | 538 | 538 | 538 | 538 | 4,000 |
2001/06/19 | 529 | 529 | 529 | 529 | 1,000 |
2001/06/18 | 528 | 528 | 528 | 528 | 1,000 |
2001/06/15 | 529 | 529 | 529 | 529 | 1,000 |
2001/06/14 | 520 | 520 | 520 | 520 | 1,000 |
2001/06/12 | 530 | 530 | 530 | 530 | 1,000 |
2001/06/11 | 575 | 575 | 530 | 530 | 8,000 |
2001/06/04 | 540 | 540 | 540 | 540 | 2,000 |
2001/06/01 | 550 | 550 | 530 | 530 | 2,000 |
2001/05/31 | 540 | 540 | 540 | 540 | 2,000 |
2001/05/30 | 550 | 550 | 550 | 550 | 1,000 |
2001/05/25 | 579 | 579 | 579 | 579 | 1,000 |
2001/05/24 | 569 | 569 | 569 | 569 | 1,000 |
2001/05/23 | 570 | 570 | 570 | 570 | 1,000 |
2001/05/17 | 540 | 540 | 540 | 540 | 3,000 |
2001/05/16 | 530 | 530 | 530 | 530 | 1,000 |
2001/05/14 | 550 | 550 | 550 | 550 | 3,000 |
2001/05/11 | 550 | 550 | 550 | 550 | 1,000 |
2001/05/08 | 530 | 530 | 530 | 530 | 2,000 |
2001/05/02 | 550 | 550 | 550 | 550 | 10,000 |
2001/05/01 | 569 | 569 | 569 | 569 | 1,000 |
2001/04/27 | 521 | 521 | 521 | 521 | 1,000 |
2001/04/26 | 520 | 521 | 520 | 521 | 3,000 |
2001/04/25 | 519 | 519 | 519 | 519 | 6,000 |
2001/04/24 | 500 | 500 | 500 | 500 | 8,000 |
2001/04/23 | 511 | 520 | 501 | 501 | 6,000 |
2001/04/20 | 490 | 500 | 490 | 495 | 4,000 |
2001/04/16 | 482 | 482 | 482 | 482 | 1,000 |
2001/04/13 | 480 | 480 | 480 | 480 | 3,000 |
2001/04/12 | 480 | 480 | 480 | 480 | 1,000 |
2001/04/11 | 478 | 480 | 478 | 480 | 2,000 |
2001/04/06 | 475 | 476 | 470 | 470 | 4,000 |
2001/04/05 | 472 | 475 | 470 | 475 | 4,000 |
2001/04/04 | 470 | 472 | 470 | 472 | 2,000 |
2001/04/03 | 470 | 470 | 470 | 470 | 2,000 |
2001/03/29 | 460 | 460 | 460 | 460 | 1,000 |
2001/03/28 | 460 | 460 | 460 | 460 | 2,000 |
2001/03/23 | 460 | 478 | 460 | 460 | 3,000 |
2001/03/22 | 460 | 460 | 455 | 455 | 2,000 |
2001/03/21 | 428 | 450 | 428 | 450 | 3,000 |
2001/03/16 | 415 | 420 | 415 | 420 | 5,000 |
2001/03/15 | 415 | 415 | 415 | 415 | 3,000 |
2001/03/12 | 435 | 435 | 405 | 405 | 6,000 |
2001/03/06 | 451 | 451 | 451 | 451 | 1,000 |
2001/03/05 | 448 | 450 | 448 | 450 | 2,000 |
2001/03/02 | 445 | 445 | 445 | 445 | 4,000 |
2001/02/28 | 445 | 446 | 445 | 446 | 4,000 |
2001/02/27 | 460 | 460 | 445 | 445 | 9,000 |
2001/02/26 | 472 | 472 | 460 | 460 | 4,000 |
2001/02/23 | 461 | 461 | 460 | 460 | 3,000 |
2001/02/20 | 465 | 465 | 465 | 465 | 1,000 |
2001/02/19 | 470 | 470 | 466 | 466 | 4,000 |
2001/02/16 | 473 | 473 | 466 | 466 | 4,000 |
2001/02/15 | 480 | 480 | 473 | 473 | 4,000 |
2001/02/14 | 481 | 481 | 480 | 480 | 2,000 |
2001/02/13 | 470 | 480 | 470 | 480 | 8,000 |
2001/02/09 | 461 | 466 | 461 | 466 | 2,000 |
2001/02/08 | 450 | 460 | 440 | 460 | 22,000 |
2001/02/07 | 420 | 435 | 420 | 425 | 19,000 |
2001/02/06 | 430 | 430 | 420 | 420 | 7,000 |
2001/02/05 | 429 | 435 | 429 | 430 | 13,000 |
2001/01/31 | 432 | 433 | 430 | 433 | 5,000 |
2001/01/29 | 435 | 435 | 435 | 435 | 3,000 |
2001/01/26 | 420 | 420 | 414 | 420 | 6,000 |
2001/01/25 | 438 | 438 | 418 | 420 | 7,000 |
2001/01/24 | 440 | 440 | 440 | 440 | 8,000 |
2001/01/22 | 440 | 440 | 420 | 420 | 4,000 |
2001/01/19 | 420 | 430 | 420 | 430 | 8,000 |
2001/01/18 | 423 | 423 | 414 | 414 | 6,000 |
2001/01/17 | 423 | 423 | 423 | 423 | 1,000 |
2001/01/16 | 421 | 421 | 421 | 421 | 1,000 |
2001/01/15 | 425 | 425 | 420 | 420 | 4,000 |