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 |
|---|---|---|---|---|---|
| 2006/12/29 | 968 | 968 | 968 | 968 | 1,000 |
| 2006/12/28 | 960 | 960 | 960 | 960 | 2,000 |
| 2006/12/27 | 970 | 970 | 960 | 960 | 2,000 |
| 2006/12/26 | 953 | 960 | 951 | 960 | 10,000 |
| 2006/12/25 | 1,009 | 1,009 | 997 | 997 | 5,000 |
| 2006/12/22 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 2006/12/21 | 995 | 1,000 | 995 | 1,000 | 4,000 |
| 2006/12/20 | 999 | 999 | 992 | 992 | 4,000 |
| 2006/12/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/12/18 | 995 | 1,000 | 995 | 1,000 | 3,000 |
| 2006/12/15 | 992 | 993 | 990 | 990 | 8,000 |
| 2006/12/14 | 990 | 990 | 990 | 990 | 1,000 |
| 2006/12/13 | 983 | 990 | 983 | 990 | 3,000 |
| 2006/12/12 | 992 | 992 | 990 | 990 | 2,000 |
| 2006/12/08 | 990 | 999 | 990 | 999 | 2,000 |
| 2006/12/06 | 990 | 990 | 990 | 990 | 2,000 |
| 2006/12/05 | 995 | 995 | 990 | 990 | 3,000 |
| 2006/12/04 | 975 | 987 | 975 | 987 | 4,000 |
| 2006/12/01 | 970 | 970 | 961 | 970 | 4,000 |
| 2006/11/30 | 966 | 966 | 960 | 960 | 2,000 |
| 2006/11/29 | 950 | 950 | 950 | 950 | 1,000 |
| 2006/11/28 | 960 | 969 | 960 | 969 | 3,000 |
| 2006/11/24 | 950 | 950 | 950 | 950 | 1,000 |
| 2006/11/22 | 950 | 950 | 950 | 950 | 1,000 |
| 2006/11/21 | 970 | 970 | 945 | 950 | 3,000 |
| 2006/11/20 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/11/17 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/11/16 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/11/15 | 974 | 974 | 974 | 974 | 1,000 |
| 2006/11/14 | 974 | 974 | 974 | 974 | 1,000 |
| 2006/11/09 | 961 | 974 | 961 | 974 | 2,000 |
| 2006/11/08 | 951 | 970 | 951 | 970 | 2,000 |
| 2006/11/07 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/10/31 | 995 | 995 | 995 | 995 | 1,000 |
| 2006/10/27 | 998 | 998 | 998 | 998 | 2,000 |
| 2006/10/26 | 998 | 998 | 998 | 998 | 1,000 |
| 2006/10/25 | 994 | 994 | 994 | 994 | 1,000 |
| 2006/10/24 | 990 | 990 | 990 | 990 | 1,000 |
| 2006/10/23 | 989 | 989 | 989 | 989 | 1,000 |
| 2006/10/18 | 970 | 970 | 970 | 970 | 3,000 |
| 2006/10/17 | 970 | 970 | 970 | 970 | 3,000 |
| 2006/10/16 | 953 | 953 | 953 | 953 | 1,000 |
| 2006/10/13 | 975 | 975 | 971 | 971 | 2,000 |
| 2006/10/12 | 976 | 976 | 975 | 975 | 2,000 |
| 2006/10/10 | 996 | 996 | 996 | 996 | 1,000 |
| 2006/10/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/10/03 | 995 | 995 | 995 | 995 | 1,000 |
| 2006/09/29 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2006/09/28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/09/26 | 998 | 998 | 998 | 998 | 1,000 |
| 2006/09/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/09/21 | 1,004 | 1,004 | 1,000 | 1,000 | 3,000 |
| 2006/09/20 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 |
| 2006/09/15 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 |
| 2006/09/08 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 2006/09/07 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2006/09/06 | 1,019 | 1,020 | 1,019 | 1,020 | 2,000 |
| 2006/09/05 | 998 | 1,005 | 998 | 1,005 | 2,000 |
| 2006/09/04 | 1,005 | 1,005 | 997 | 997 | 2,000 |
| 2006/08/30 | 993 | 995 | 993 | 995 | 2,000 |
| 2006/08/29 | 991 | 993 | 991 | 992 | 4,000 |
| 2006/08/28 | 990 | 991 | 990 | 990 | 7,000 |
| 2006/08/25 | 990 | 990 | 990 | 990 | 13,000 |
| 2006/08/24 | 990 | 990 | 990 | 990 | 1,000 |
| 2006/08/23 | 989 | 989 | 989 | 989 | 1,000 |
| 2006/08/22 | 969 | 990 | 969 | 990 | 3,000 |
| 2006/08/21 | 977 | 977 | 975 | 975 | 2,000 |
| 2006/08/17 | 978 | 980 | 978 | 980 | 2,000 |
| 2006/08/16 | 968 | 968 | 968 | 968 | 2,000 |
| 2006/08/15 | 967 | 967 | 967 | 967 | 1,000 |
| 2006/08/14 | 973 | 973 | 967 | 967 | 7,000 |
| 2006/08/11 | 965 | 965 | 965 | 965 | 2,000 |
| 2006/08/10 | 964 | 965 | 964 | 965 | 5,000 |
| 2006/08/08 | 965 | 965 | 965 | 965 | 1,000 |
| 2006/08/07 | 965 | 965 | 965 | 965 | 2,000 |
| 2006/08/04 | 965 | 965 | 965 | 965 | 2,000 |
| 2006/08/03 | 965 | 965 | 965 | 965 | 1,000 |
| 2006/08/02 | 967 | 967 | 967 | 967 | 3,000 |
| 2006/07/31 | 970 | 970 | 967 | 967 | 5,000 |
| 2006/07/26 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/07/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/07/19 | 985 | 985 | 985 | 985 | 1,000 |
| 2006/07/18 | 992 | 992 | 992 | 992 | 1,000 |
| 2006/07/14 | 992 | 992 | 992 | 992 | 2,000 |
| 2006/07/13 | 982 | 992 | 982 | 992 | 2,000 |
| 2006/07/10 | 987 | 987 | 987 | 987 | 1,000 |
| 2006/07/05 | 999 | 999 | 985 | 985 | 2,000 |
| 2006/07/04 | 1,015 | 1,015 | 1,000 | 1,000 | 2,000 |
| 2006/07/03 | 990 | 1,010 | 990 | 1,010 | 3,000 |
| 2006/06/30 | 990 | 990 | 990 | 990 | 1,000 |
| 2006/06/29 | 989 | 989 | 989 | 989 | 1,000 |
| 2006/06/28 | 990 | 990 | 990 | 990 | 2,000 |
| 2006/06/23 | 993 | 993 | 993 | 993 | 2,000 |
| 2006/06/22 | 992 | 992 | 970 | 970 | 8,000 |
| 2006/06/16 | 985 | 985 | 971 | 980 | 6,000 |
| 2006/06/14 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/06/13 | 968 | 992 | 960 | 960 | 8,000 |
| 2006/06/12 | 988 | 988 | 978 | 978 | 3,000 |
| 2006/06/09 | 962 | 972 | 962 | 972 | 6,000 |
| 2006/06/08 | 1,012 | 1,012 | 1,000 | 1,002 | 9,000 |
| 2006/06/05 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 |
| 2006/06/02 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2006/05/31 | 1,022 | 1,025 | 1,016 | 1,025 | 6,000 |
| 2006/05/30 | 1,030 | 1,030 | 1,022 | 1,022 | 3,000 |
| 2006/05/29 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2006/05/26 | 1,027 | 1,040 | 1,027 | 1,040 | 3,000 |
| 2006/05/25 | 1,015 | 1,016 | 1,015 | 1,016 | 3,000 |
| 2006/05/24 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 |
| 2006/05/23 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 |
| 2006/05/22 | 1,034 | 1,034 | 1,033 | 1,033 | 2,000 |
| 2006/05/17 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 2006/05/16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/05/15 | 1,050 | 1,069 | 1,050 | 1,069 | 4,000 |
| 2006/05/12 | 1,070 | 1,070 | 1,065 | 1,065 | 4,000 |
| 2006/05/11 | 1,070 | 1,075 | 1,070 | 1,070 | 4,000 |
| 2006/05/10 | 1,067 | 1,067 | 1,067 | 1,067 | 1,000 |
| 2006/05/09 | 1,068 | 1,068 | 1,067 | 1,067 | 2,000 |
| 2006/05/08 | 1,065 | 1,065 | 1,063 | 1,063 | 2,000 |
| 2006/05/02 | 1,080 | 1,080 | 1,061 | 1,061 | 2,000 |
| 2006/05/01 | 1,080 | 1,090 | 1,071 | 1,090 | 5,000 |
| 2006/04/27 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 |
| 2006/04/26 | 1,105 | 1,105 | 1,090 | 1,090 | 3,000 |
| 2006/04/25 | 1,110 | 1,110 | 1,100 | 1,105 | 9,000 |
| 2006/04/24 | 1,071 | 1,071 | 1,070 | 1,070 | 4,000 |
| 2006/04/21 | 1,100 | 1,100 | 1,061 | 1,061 | 5,000 |
| 2006/04/19 | 1,111 | 1,111 | 1,110 | 1,110 | 3,000 |
| 2006/04/18 | 1,110 | 1,111 | 1,110 | 1,110 | 5,000 |
| 2006/04/17 | 1,116 | 1,116 | 1,110 | 1,110 | 4,000 |
| 2006/04/14 | 1,115 | 1,116 | 1,115 | 1,116 | 2,000 |
| 2006/04/13 | 1,118 | 1,118 | 1,118 | 1,118 | 2,000 |
| 2006/04/12 | 1,117 | 1,117 | 1,100 | 1,107 | 6,000 |
| 2006/04/11 | 1,117 | 1,117 | 1,117 | 1,117 | 2,000 |
| 2006/04/06 | 1,109 | 1,115 | 1,109 | 1,115 | 8,000 |
| 2006/04/05 | 1,100 | 1,110 | 1,100 | 1,109 | 6,000 |
| 2006/04/04 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
| 2006/04/03 | 1,102 | 1,110 | 1,102 | 1,110 | 4,000 |
| 2006/03/31 | 1,110 | 1,114 | 1,110 | 1,110 | 3,000 |
| 2006/03/30 | 1,101 | 1,114 | 1,100 | 1,100 | 8,000 |
| 2006/03/28 | 1,106 | 1,106 | 1,100 | 1,100 | 2,000 |
| 2006/03/27 | 1,090 | 1,120 | 1,090 | 1,106 | 13,000 |
| 2006/03/23 | 1,070 | 1,090 | 1,070 | 1,090 | 12,000 |
| 2006/03/22 | 1,080 | 1,080 | 1,050 | 1,050 | 15,000 |
| 2006/03/20 | 1,080 | 1,089 | 1,080 | 1,080 | 8,000 |
| 2006/03/17 | 1,074 | 1,074 | 1,073 | 1,073 | 2,000 |
| 2006/03/16 | 1,051 | 1,055 | 1,051 | 1,055 | 2,000 |
| 2006/03/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/03/13 | 1,040 | 1,049 | 1,040 | 1,049 | 3,000 |
| 2006/03/09 | 1,039 | 1,039 | 1,039 | 1,039 | 2,000 |
| 2006/03/06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/03/03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/03/02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2006/03/01 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
| 2006/02/28 | 1,040 | 1,045 | 1,035 | 1,035 | 6,000 |
| 2006/02/24 | 1,041 | 1,041 | 1,015 | 1,015 | 5,000 |
| 2006/02/23 | 1,032 | 1,032 | 1,032 | 1,032 | 1,000 |
| 2006/02/22 | 1,025 | 1,025 | 1,012 | 1,012 | 3,000 |
| 2006/02/21 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2006/02/20 | 1,011 | 1,011 | 1,000 | 1,000 | 9,000 |
| 2006/02/17 | 1,025 | 1,025 | 1,021 | 1,025 | 4,000 |
| 2006/02/16 | 1,031 | 1,035 | 1,031 | 1,035 | 4,000 |
| 2006/02/15 | 1,061 | 1,081 | 1,061 | 1,061 | 4,000 |
| 2006/02/14 | 1,042 | 1,042 | 1,020 | 1,020 | 9,000 |
| 2006/02/13 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 |
| 2006/02/10 | 1,090 | 1,090 | 1,075 | 1,075 | 3,000 |
| 2006/02/09 | 1,085 | 1,095 | 1,085 | 1,095 | 2,000 |
| 2006/02/08 | 1,070 | 1,100 | 1,070 | 1,085 | 17,000 |
| 2006/02/07 | 1,068 | 1,074 | 1,068 | 1,074 | 6,000 |
| 2006/02/06 | 1,060 | 1,070 | 1,060 | 1,062 | 13,000 |
| 2006/02/03 | 1,060 | 1,060 | 1,053 | 1,060 | 5,000 |
| 2006/02/02 | 1,045 | 1,060 | 1,045 | 1,060 | 2,000 |
| 2006/02/01 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 |
| 2006/01/31 | 1,060 | 1,060 | 1,040 | 1,040 | 9,000 |
| 2006/01/30 | 1,053 | 1,070 | 1,053 | 1,060 | 8,000 |
| 2006/01/27 | 1,048 | 1,050 | 1,045 | 1,050 | 8,000 |
| 2006/01/26 | 1,055 | 1,055 | 1,044 | 1,044 | 8,000 |
| 2006/01/25 | 1,047 | 1,055 | 1,047 | 1,055 | 4,000 |
| 2006/01/24 | 1,044 | 1,045 | 1,044 | 1,045 | 2,000 |
| 2006/01/23 | 1,050 | 1,050 | 1,046 | 1,050 | 6,000 |
| 2006/01/20 | 1,087 | 1,087 | 1,087 | 1,087 | 2,000 |
| 2006/01/19 | 999 | 1,068 | 999 | 1,068 | 10,000 |
| 2006/01/18 | 1,068 | 1,068 | 1,000 | 1,039 | 19,000 |
| 2006/01/17 | 1,095 | 1,095 | 1,075 | 1,090 | 5,000 |
| 2006/01/16 | 1,096 | 1,115 | 1,095 | 1,115 | 6,000 |
| 2006/01/13 | 1,094 | 1,109 | 1,094 | 1,109 | 6,000 |
| 2006/01/12 | 1,098 | 1,098 | 1,090 | 1,091 | 13,000 |
| 2006/01/11 | 1,096 | 1,099 | 1,095 | 1,098 | 14,000 |
| 2006/01/10 | 1,085 | 1,095 | 1,085 | 1,095 | 12,000 |
| 2006/01/06 | 1,080 | 1,080 | 1,070 | 1,075 | 9,000 |
| 2006/01/05 | 1,079 | 1,080 | 1,070 | 1,080 | 11,000 |
| 2006/01/04 | 1,079 | 1,080 | 1,079 | 1,079 | 4,000 |