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 |
---|---|---|---|---|---|
2003/12/29 | 408 | 408 | 408 | 408 | 1,000 |
2003/12/26 | 410 | 410 | 406 | 408 | 4,000 |
2003/12/25 | 420 | 420 | 410 | 412 | 13,000 |
2003/12/24 | 434 | 434 | 430 | 434 | 16,000 |
2003/12/22 | 422 | 433 | 421 | 432 | 42,000 |
2003/12/19 | 423 | 425 | 421 | 421 | 16,000 |
2003/12/18 | 430 | 430 | 421 | 430 | 5,000 |
2003/12/17 | 420 | 421 | 420 | 421 | 4,000 |
2003/12/16 | 425 | 425 | 420 | 420 | 5,000 |
2003/12/15 | 420 | 425 | 415 | 425 | 8,000 |
2003/12/12 | 420 | 420 | 420 | 420 | 2,000 |
2003/12/10 | 420 | 420 | 420 | 420 | 5,000 |
2003/12/09 | 420 | 420 | 420 | 420 | 5,000 |
2003/12/08 | 428 | 428 | 424 | 424 | 2,000 |
2003/12/05 | 438 | 438 | 428 | 428 | 4,000 |
2003/12/03 | 436 | 436 | 433 | 433 | 3,000 |
2003/11/28 | 432 | 450 | 432 | 450 | 2,000 |
2003/11/27 | 420 | 430 | 420 | 430 | 2,000 |
2003/11/25 | 432 | 432 | 432 | 432 | 1,000 |
2003/11/20 | 415 | 415 | 410 | 410 | 3,000 |
2003/11/19 | 425 | 425 | 415 | 415 | 45,000 |
2003/11/18 | 426 | 426 | 421 | 421 | 3,000 |
2003/11/17 | 441 | 441 | 441 | 441 | 1,000 |
2003/11/14 | 445 | 445 | 445 | 445 | 2,000 |
2003/11/13 | 445 | 450 | 445 | 450 | 2,000 |
2003/11/12 | 445 | 445 | 445 | 445 | 1,000 |
2003/11/11 | 446 | 446 | 445 | 445 | 3,000 |
2003/11/06 | 450 | 450 | 448 | 450 | 7,000 |
2003/11/04 | 450 | 450 | 445 | 445 | 7,000 |
2003/10/28 | 455 | 460 | 455 | 460 | 2,000 |
2003/10/27 | 469 | 469 | 469 | 469 | 1,000 |
2003/10/24 | 470 | 470 | 470 | 470 | 2,000 |
2003/10/23 | 456 | 456 | 456 | 456 | 11,000 |
2003/10/22 | 446 | 466 | 446 | 466 | 3,000 |
2003/10/20 | 445 | 445 | 445 | 445 | 1,000 |
2003/10/17 | 460 | 460 | 460 | 460 | 3,000 |
2003/10/16 | 470 | 472 | 470 | 472 | 8,000 |
2003/10/15 | 465 | 475 | 460 | 470 | 34,000 |
2003/10/14 | 430 | 470 | 430 | 470 | 3,000 |
2003/10/10 | 425 | 425 | 425 | 425 | 3,000 |
2003/10/08 | 455 | 455 | 425 | 425 | 5,000 |
2003/10/07 | 451 | 451 | 450 | 450 | 6,000 |
2003/10/06 | 430 | 430 | 430 | 430 | 2,000 |
2003/10/02 | 430 | 430 | 430 | 430 | 10,000 |
2003/10/01 | 430 | 430 | 430 | 430 | 5,000 |
2003/09/30 | 435 | 435 | 431 | 431 | 2,000 |
2003/09/26 | 440 | 440 | 440 | 440 | 1,000 |
2003/09/25 | 430 | 430 | 430 | 430 | 9,000 |
2003/09/24 | 430 | 430 | 430 | 430 | 5,000 |
2003/09/22 | 430 | 430 | 430 | 430 | 2,000 |
2003/09/18 | 445 | 445 | 445 | 445 | 1,000 |
2003/09/17 | 425 | 425 | 420 | 425 | 5,000 |
2003/09/16 | 426 | 426 | 426 | 426 | 1,000 |
2003/09/12 | 429 | 429 | 429 | 429 | 1,000 |
2003/09/11 | 420 | 430 | 420 | 430 | 2,000 |
2003/09/10 | 420 | 420 | 420 | 420 | 2,000 |
2003/09/09 | 420 | 420 | 420 | 420 | 3,000 |
2003/09/08 | 420 | 420 | 420 | 420 | 2,000 |
2003/09/05 | 421 | 421 | 420 | 420 | 2,000 |
2003/09/04 | 420 | 420 | 420 | 420 | 1,000 |
2003/09/03 | 413 | 419 | 410 | 416 | 5,000 |
2003/09/02 | 413 | 413 | 413 | 413 | 3,000 |
2003/09/01 | 411 | 411 | 411 | 411 | 1,000 |
2003/08/29 | 410 | 410 | 410 | 410 | 6,000 |
2003/08/28 | 415 | 415 | 410 | 410 | 2,000 |
2003/08/27 | 415 | 415 | 411 | 415 | 3,000 |
2003/08/25 | 420 | 420 | 420 | 420 | 2,000 |
2003/08/22 | 415 | 415 | 405 | 405 | 10,000 |
2003/08/21 | 415 | 415 | 415 | 415 | 4,000 |
2003/08/20 | 410 | 415 | 410 | 415 | 3,000 |
2003/08/19 | 409 | 410 | 409 | 410 | 2,000 |
2003/08/18 | 405 | 405 | 405 | 405 | 1,000 |
2003/08/14 | 406 | 406 | 406 | 406 | 1,000 |
2003/08/11 | 410 | 410 | 410 | 410 | 3,000 |
2003/08/08 | 400 | 400 | 400 | 400 | 1,000 |
2003/08/07 | 400 | 400 | 400 | 400 | 1,000 |
2003/08/05 | 410 | 410 | 408 | 408 | 3,000 |
2003/08/04 | 400 | 400 | 400 | 400 | 4,000 |
2003/07/30 | 400 | 400 | 400 | 400 | 4,000 |
2003/07/28 | 410 | 410 | 410 | 410 | 1,000 |
2003/07/25 | 410 | 410 | 410 | 410 | 2,000 |
2003/07/15 | 415 | 415 | 415 | 415 | 1,000 |
2003/07/09 | 410 | 410 | 405 | 405 | 3,000 |
2003/07/08 | 406 | 406 | 406 | 406 | 1,000 |
2003/07/07 | 400 | 400 | 400 | 400 | 2,000 |
2003/07/04 | 411 | 411 | 411 | 411 | 1,000 |
2003/07/03 | 411 | 411 | 411 | 411 | 2,000 |
2003/07/02 | 418 | 420 | 410 | 410 | 3,000 |
2003/06/27 | 415 | 425 | 415 | 425 | 2,000 |
2003/06/25 | 415 | 420 | 415 | 415 | 4,000 |
2003/06/24 | 399 | 400 | 399 | 400 | 2,000 |
2003/06/23 | 390 | 396 | 390 | 396 | 2,000 |
2003/06/20 | 387 | 387 | 387 | 387 | 6,000 |
2003/06/19 | 393 | 393 | 385 | 385 | 3,000 |
2003/06/17 | 382 | 390 | 380 | 380 | 8,000 |
2003/06/16 | 380 | 380 | 380 | 380 | 1,000 |
2003/06/13 | 380 | 380 | 379 | 379 | 2,000 |
2003/06/11 | 379 | 379 | 379 | 379 | 1,000 |
2003/06/10 | 393 | 393 | 393 | 393 | 4,000 |
2003/06/06 | 377 | 380 | 370 | 370 | 7,000 |
2003/06/04 | 366 | 367 | 365 | 365 | 17,000 |
2003/06/02 | 380 | 385 | 380 | 385 | 3,000 |
2003/05/28 | 371 | 371 | 371 | 371 | 1,000 |
2003/05/23 | 361 | 361 | 361 | 361 | 1,000 |
2003/05/22 | 360 | 360 | 360 | 360 | 5,000 |
2003/05/21 | 370 | 370 | 360 | 360 | 9,000 |
2003/05/20 | 370 | 370 | 370 | 370 | 3,000 |
2003/05/19 | 370 | 370 | 370 | 370 | 5,000 |
2003/05/16 | 370 | 370 | 370 | 370 | 7,000 |
2003/05/14 | 380 | 380 | 380 | 380 | 4,000 |
2003/05/13 | 380 | 380 | 380 | 380 | 1,000 |
2003/05/12 | 370 | 370 | 360 | 370 | 9,000 |
2003/05/08 | 375 | 385 | 370 | 385 | 10,000 |
2003/05/07 | 350 | 365 | 350 | 360 | 39,000 |
2003/05/06 | 425 | 425 | 425 | 425 | 1,000 |
2003/05/02 | 425 | 425 | 425 | 425 | 1,000 |
2003/04/28 | 430 | 430 | 430 | 430 | 13,000 |
2003/04/25 | 438 | 438 | 434 | 434 | 9,000 |
2003/04/23 | 400 | 400 | 400 | 400 | 1,000 |
2003/04/04 | 400 | 400 | 400 | 400 | 2,000 |
2003/04/03 | 411 | 411 | 400 | 400 | 4,000 |
2003/03/28 | 420 | 420 | 420 | 420 | 1,000 |
2003/03/25 | 429 | 429 | 429 | 429 | 1,000 |
2003/03/20 | 405 | 410 | 405 | 405 | 6,000 |
2003/03/19 | 405 | 405 | 405 | 405 | 1,000 |
2003/03/17 | 407 | 407 | 407 | 407 | 1,000 |
2003/03/12 | 405 | 405 | 405 | 405 | 2,000 |
2003/03/11 | 410 | 410 | 405 | 405 | 6,000 |
2003/03/10 | 410 | 410 | 410 | 410 | 2,000 |
2003/03/07 | 410 | 410 | 410 | 410 | 2,000 |
2003/03/06 | 410 | 410 | 410 | 410 | 1,000 |
2003/03/05 | 410 | 410 | 410 | 410 | 1,000 |
2003/03/04 | 410 | 410 | 410 | 410 | 3,000 |
2003/02/27 | 415 | 420 | 415 | 420 | 2,000 |
2003/02/25 | 445 | 445 | 445 | 445 | 2,000 |
2003/02/24 | 410 | 410 | 410 | 410 | 1,000 |
2003/02/20 | 410 | 420 | 410 | 420 | 5,000 |
2003/02/17 | 420 | 421 | 420 | 421 | 3,000 |
2003/02/14 | 420 | 420 | 420 | 420 | 1,000 |
2003/02/13 | 401 | 410 | 401 | 410 | 6,000 |
2003/02/12 | 401 | 401 | 401 | 401 | 1,000 |
2003/02/06 | 400 | 400 | 400 | 400 | 1,000 |
2003/02/05 | 400 | 400 | 400 | 400 | 1,000 |
2003/02/04 | 390 | 390 | 390 | 390 | 8,000 |
2003/02/03 | 390 | 390 | 390 | 390 | 3,000 |
2003/01/31 | 390 | 390 | 390 | 390 | 7,000 |
2003/01/30 | 395 | 395 | 390 | 390 | 4,000 |
2003/01/29 | 390 | 390 | 390 | 390 | 2,000 |
2003/01/28 | 394 | 395 | 394 | 395 | 4,000 |
2003/01/24 | 391 | 391 | 391 | 391 | 2,000 |
2003/01/22 | 385 | 385 | 380 | 385 | 18,000 |
2003/01/21 | 385 | 385 | 380 | 380 | 9,000 |
2003/01/20 | 385 | 385 | 385 | 385 | 10,000 |
2003/01/17 | 380 | 385 | 380 | 385 | 7,000 |
2003/01/16 | 385 | 391 | 381 | 381 | 9,000 |
2003/01/15 | 385 | 385 | 385 | 385 | 9,000 |
2003/01/14 | 385 | 390 | 385 | 390 | 8,000 |
2003/01/09 | 385 | 385 | 380 | 385 | 11,000 |