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 |
---|---|---|---|---|---|
2002/12/30 | 386 | 386 | 386 | 386 | 1,000 |
2002/12/27 | 380 | 380 | 380 | 380 | 3,000 |
2002/12/25 | 380 | 395 | 380 | 395 | 9,000 |
2002/12/24 | 395 | 395 | 380 | 395 | 9,000 |
2002/12/20 | 390 | 390 | 390 | 390 | 5,000 |
2002/12/19 | 390 | 390 | 390 | 390 | 2,000 |
2002/12/18 | 390 | 395 | 390 | 390 | 11,000 |
2002/12/17 | 391 | 392 | 390 | 390 | 5,000 |
2002/12/16 | 400 | 400 | 400 | 400 | 3,000 |
2002/12/13 | 401 | 401 | 400 | 400 | 3,000 |
2002/12/12 | 405 | 405 | 405 | 405 | 1,000 |
2002/12/09 | 405 | 405 | 405 | 405 | 2,000 |
2002/12/06 | 401 | 401 | 401 | 401 | 1,000 |
2002/12/05 | 426 | 426 | 406 | 406 | 6,000 |
2002/12/03 | 405 | 405 | 405 | 405 | 2,000 |
2002/12/02 | 398 | 400 | 390 | 400 | 8,000 |
2002/11/26 | 405 | 405 | 405 | 405 | 2,000 |
2002/11/25 | 415 | 415 | 415 | 415 | 2,000 |
2002/11/22 | 403 | 403 | 403 | 403 | 1,000 |
2002/11/21 | 403 | 403 | 403 | 403 | 1,000 |
2002/11/20 | 398 | 398 | 398 | 398 | 4,000 |
2002/11/19 | 398 | 398 | 398 | 398 | 1,000 |
2002/11/18 | 405 | 405 | 405 | 405 | 1,000 |
2002/11/08 | 425 | 425 | 425 | 425 | 1,000 |
2002/11/05 | 422 | 422 | 422 | 422 | 1,000 |
2002/11/01 | 404 | 404 | 402 | 402 | 3,000 |
2002/10/25 | 439 | 439 | 439 | 439 | 1,000 |
2002/10/23 | 422 | 422 | 422 | 422 | 1,000 |
2002/10/22 | 423 | 423 | 423 | 423 | 2,000 |
2002/10/21 | 440 | 440 | 423 | 423 | 2,000 |
2002/10/16 | 420 | 420 | 420 | 420 | 5,000 |
2002/10/10 | 430 | 430 | 430 | 430 | 1,000 |
2002/10/09 | 430 | 430 | 430 | 430 | 1,000 |
2002/10/07 | 440 | 440 | 420 | 420 | 3,000 |
2002/10/04 | 440 | 440 | 440 | 440 | 1,000 |
2002/10/02 | 450 | 450 | 450 | 450 | 1,000 |
2002/10/01 | 440 | 450 | 440 | 450 | 41,000 |
2002/09/27 | 450 | 450 | 440 | 440 | 6,000 |
2002/09/25 | 468 | 480 | 466 | 466 | 5,000 |
2002/09/24 | 450 | 450 | 450 | 450 | 1,000 |
2002/09/13 | 460 | 460 | 460 | 460 | 1,000 |
2002/09/12 | 450 | 460 | 450 | 460 | 6,000 |
2002/09/06 | 450 | 450 | 450 | 450 | 1,000 |
2002/09/03 | 468 | 468 | 468 | 468 | 1,000 |
2002/09/02 | 475 | 475 | 475 | 475 | 1,000 |
2002/08/30 | 475 | 475 | 475 | 475 | 1,000 |
2002/08/27 | 480 | 480 | 480 | 480 | 1,000 |
2002/08/26 | 472 | 472 | 472 | 472 | 1,000 |
2002/08/23 | 480 | 480 | 480 | 480 | 1,000 |
2002/08/19 | 480 | 480 | 480 | 480 | 1,000 |
2002/08/16 | 480 | 480 | 480 | 480 | 1,000 |
2002/08/08 | 482 | 482 | 482 | 482 | 1,000 |
2002/08/06 | 471 | 471 | 470 | 470 | 2,000 |
2002/08/05 | 490 | 490 | 490 | 490 | 2,000 |
2002/08/02 | 489 | 489 | 489 | 489 | 1,000 |
2002/07/30 | 490 | 490 | 490 | 490 | 1,000 |
2002/07/25 | 495 | 495 | 494 | 494 | 3,000 |
2002/07/17 | 488 | 488 | 488 | 488 | 1,000 |
2002/07/15 | 491 | 491 | 491 | 491 | 1,000 |
2002/07/12 | 485 | 485 | 485 | 485 | 1,000 |
2002/07/11 | 486 | 486 | 485 | 485 | 4,000 |
2002/07/10 | 486 | 487 | 486 | 486 | 4,000 |
2002/07/09 | 491 | 491 | 483 | 483 | 3,000 |
2002/07/08 | 505 | 540 | 505 | 540 | 7,000 |
2002/07/03 | 490 | 490 | 490 | 490 | 2,000 |
2002/06/28 | 485 | 490 | 485 | 490 | 2,000 |
2002/06/27 | 458 | 485 | 458 | 485 | 6,000 |
2002/06/25 | 510 | 510 | 510 | 510 | 1,000 |
2002/06/21 | 495 | 500 | 495 | 500 | 2,000 |
2002/06/20 | 510 | 510 | 490 | 490 | 2,000 |
2002/06/19 | 511 | 515 | 510 | 510 | 4,000 |
2002/06/18 | 510 | 510 | 510 | 510 | 4,000 |
2002/06/14 | 490 | 510 | 490 | 510 | 15,000 |
2002/06/13 | 509 | 510 | 509 | 510 | 3,000 |
2002/06/12 | 510 | 510 | 510 | 510 | 9,000 |
2002/06/11 | 491 | 510 | 491 | 510 | 5,000 |
2002/06/10 | 531 | 531 | 529 | 530 | 9,000 |
2002/06/07 | 480 | 482 | 480 | 481 | 4,000 |
2002/06/06 | 481 | 483 | 481 | 483 | 3,000 |
2002/06/05 | 480 | 480 | 480 | 480 | 4,000 |
2002/06/04 | 485 | 485 | 480 | 480 | 7,000 |
2002/06/03 | 485 | 485 | 485 | 485 | 2,000 |
2002/05/31 | 483 | 500 | 483 | 490 | 8,000 |
2002/05/30 | 483 | 483 | 483 | 483 | 2,000 |
2002/05/29 | 488 | 491 | 488 | 490 | 6,000 |
2002/05/28 | 490 | 495 | 490 | 495 | 5,000 |
2002/05/27 | 490 | 493 | 487 | 487 | 12,000 |
2002/05/24 | 500 | 500 | 500 | 500 | 3,000 |
2002/05/23 | 500 | 500 | 495 | 495 | 2,000 |
2002/05/22 | 500 | 500 | 493 | 493 | 2,000 |
2002/05/21 | 491 | 491 | 491 | 491 | 1,000 |
2002/05/20 | 481 | 490 | 481 | 490 | 5,000 |
2002/05/17 | 490 | 495 | 490 | 495 | 3,000 |
2002/05/16 | 490 | 500 | 490 | 500 | 4,000 |
2002/05/15 | 484 | 484 | 484 | 484 | 2,000 |
2002/05/14 | 483 | 483 | 483 | 483 | 3,000 |
2002/05/13 | 483 | 483 | 480 | 480 | 6,000 |
2002/05/10 | 483 | 483 | 483 | 483 | 2,000 |
2002/05/09 | 483 | 483 | 483 | 483 | 2,000 |
2002/05/08 | 482 | 482 | 482 | 482 | 2,000 |
2002/05/07 | 477 | 481 | 477 | 481 | 4,000 |
2002/05/02 | 512 | 512 | 512 | 512 | 2,000 |
2002/05/01 | 510 | 510 | 510 | 510 | 2,000 |
2002/04/30 | 510 | 510 | 510 | 510 | 4,000 |
2002/04/26 | 502 | 510 | 502 | 510 | 3,000 |
2002/04/25 | 551 | 551 | 550 | 550 | 7,000 |
2002/04/24 | 556 | 580 | 550 | 550 | 24,000 |
2002/04/23 | 575 | 575 | 555 | 555 | 50,000 |
2002/04/22 | 460 | 495 | 460 | 495 | 7,000 |
2002/04/19 | 460 | 460 | 460 | 460 | 4,000 |
2002/04/18 | 460 | 469 | 460 | 469 | 4,000 |
2002/04/17 | 452 | 460 | 452 | 460 | 3,000 |
2002/04/16 | 455 | 455 | 455 | 455 | 1,000 |
2002/04/15 | 455 | 460 | 455 | 455 | 3,000 |
2002/04/11 | 455 | 455 | 455 | 455 | 4,000 |
2002/04/10 | 451 | 451 | 451 | 451 | 1,000 |
2002/04/08 | 458 | 458 | 458 | 458 | 2,000 |
2002/03/27 | 454 | 454 | 454 | 454 | 2,000 |
2002/03/25 | 490 | 495 | 485 | 495 | 8,000 |
2002/03/22 | 490 | 490 | 485 | 485 | 3,000 |
2002/03/20 | 470 | 490 | 470 | 490 | 6,000 |
2002/03/19 | 470 | 470 | 470 | 470 | 2,000 |
2002/03/18 | 452 | 453 | 452 | 452 | 5,000 |
2002/03/14 | 450 | 450 | 435 | 435 | 5,000 |
2002/03/13 | 455 | 460 | 455 | 460 | 2,000 |
2002/03/12 | 469 | 469 | 469 | 469 | 1,000 |
2002/03/11 | 455 | 456 | 454 | 454 | 7,000 |
2002/03/08 | 456 | 467 | 456 | 467 | 5,000 |
2002/03/07 | 457 | 457 | 456 | 456 | 6,000 |
2002/03/06 | 452 | 456 | 452 | 456 | 4,000 |
2002/03/05 | 454 | 454 | 453 | 453 | 3,000 |
2002/03/04 | 450 | 450 | 450 | 450 | 2,000 |
2002/02/28 | 448 | 448 | 448 | 448 | 1,000 |
2002/02/26 | 443 | 448 | 443 | 448 | 3,000 |
2002/02/25 | 449 | 449 | 449 | 449 | 2,000 |
2002/02/22 | 425 | 425 | 425 | 425 | 1,000 |
2002/02/21 | 430 | 430 | 425 | 425 | 4,000 |
2002/02/20 | 432 | 432 | 432 | 432 | 1,000 |
2002/02/15 | 435 | 435 | 432 | 432 | 2,000 |
2002/02/12 | 435 | 435 | 435 | 435 | 4,000 |
2002/02/08 | 435 | 435 | 435 | 435 | 5,000 |
2002/02/07 | 449 | 449 | 431 | 431 | 13,000 |
2002/02/05 | 405 | 405 | 405 | 405 | 1,000 |
2002/02/04 | 415 | 415 | 415 | 415 | 1,000 |
2002/02/01 | 413 | 413 | 413 | 413 | 1,000 |
2002/01/30 | 415 | 415 | 415 | 415 | 1,000 |
2002/01/28 | 445 | 445 | 445 | 445 | 1,000 |
2002/01/25 | 447 | 447 | 447 | 447 | 2,000 |
2002/01/23 | 413 | 413 | 413 | 413 | 3,000 |
2002/01/21 | 416 | 416 | 412 | 412 | 3,000 |
2002/01/18 | 412 | 412 | 412 | 412 | 1,000 |
2002/01/17 | 429 | 429 | 412 | 412 | 6,000 |
2002/01/16 | 439 | 440 | 439 | 440 | 3,000 |
2002/01/11 | 450 | 450 | 442 | 442 | 4,000 |
2002/01/10 | 443 | 443 | 443 | 443 | 1,000 |
2002/01/09 | 450 | 450 | 450 | 450 | 2,000 |
2002/01/08 | 450 | 450 | 441 | 441 | 2,000 |