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 |
|---|---|---|---|---|---|
| 2008/12/29 | 650 | 660 | 650 | 650 | 5,000 |
| 2008/12/26 | 665 | 670 | 665 | 668 | 6,000 |
| 2008/12/25 | 656 | 676 | 640 | 673 | 16,000 |
| 2008/12/24 | 694 | 696 | 692 | 694 | 25,000 |
| 2008/12/22 | 694 | 700 | 686 | 700 | 16,000 |
| 2008/12/19 | 685 | 694 | 680 | 694 | 9,000 |
| 2008/12/18 | 678 | 687 | 678 | 687 | 5,000 |
| 2008/12/17 | 690 | 690 | 690 | 690 | 4,000 |
| 2008/12/16 | 685 | 690 | 685 | 690 | 5,000 |
| 2008/12/15 | 680 | 688 | 680 | 685 | 7,000 |
| 2008/12/12 | 680 | 684 | 680 | 680 | 5,000 |
| 2008/12/10 | 675 | 684 | 675 | 684 | 4,000 |
| 2008/12/09 | 666 | 675 | 666 | 675 | 5,000 |
| 2008/12/08 | 659 | 660 | 659 | 660 | 3,000 |
| 2008/12/05 | 670 | 670 | 670 | 670 | 2,000 |
| 2008/12/04 | 667 | 667 | 660 | 660 | 4,000 |
| 2008/12/03 | 670 | 670 | 670 | 670 | 2,000 |
| 2008/12/02 | 660 | 670 | 660 | 670 | 3,000 |
| 2008/12/01 | 660 | 670 | 660 | 670 | 5,000 |
| 2008/11/28 | 680 | 680 | 655 | 670 | 5,000 |
| 2008/11/27 | 670 | 670 | 670 | 670 | 1,000 |
| 2008/11/26 | 669 | 677 | 669 | 670 | 4,000 |
| 2008/11/25 | 669 | 669 | 669 | 669 | 1,000 |
| 2008/11/21 | 665 | 669 | 665 | 669 | 2,000 |
| 2008/11/20 | 690 | 690 | 675 | 675 | 3,000 |
| 2008/11/19 | 686 | 690 | 686 | 690 | 2,000 |
| 2008/11/18 | 690 | 690 | 690 | 690 | 1,000 |
| 2008/11/17 | 690 | 700 | 690 | 700 | 2,000 |
| 2008/11/14 | 685 | 690 | 685 | 690 | 4,000 |
| 2008/11/13 | 682 | 685 | 682 | 685 | 3,000 |
| 2008/11/12 | 692 | 692 | 692 | 692 | 1,000 |
| 2008/11/11 | 692 | 692 | 692 | 692 | 1,000 |
| 2008/11/10 | 680 | 692 | 680 | 692 | 3,000 |
| 2008/11/07 | 682 | 682 | 682 | 682 | 7,000 |
| 2008/11/06 | 682 | 690 | 682 | 690 | 11,000 |
| 2008/11/05 | 692 | 692 | 692 | 692 | 8,000 |
| 2008/11/04 | 695 | 700 | 685 | 689 | 11,000 |
| 2008/10/31 | 696 | 696 | 695 | 695 | 10,000 |
| 2008/10/30 | 680 | 700 | 680 | 700 | 3,000 |
| 2008/10/29 | 677 | 687 | 677 | 680 | 3,000 |
| 2008/10/28 | 662 | 700 | 662 | 675 | 10,000 |
| 2008/10/27 | 655 | 709 | 655 | 670 | 10,000 |
| 2008/10/24 | 651 | 651 | 650 | 650 | 2,000 |
| 2008/10/23 | 661 | 661 | 650 | 650 | 3,000 |
| 2008/10/22 | 677 | 677 | 677 | 677 | 1,000 |
| 2008/10/21 | 660 | 677 | 660 | 677 | 3,000 |
| 2008/10/17 | 650 | 650 | 650 | 650 | 2,000 |
| 2008/10/16 | 650 | 650 | 650 | 650 | 3,000 |
| 2008/10/14 | 630 | 680 | 630 | 680 | 3,000 |
| 2008/10/10 | 575 | 580 | 570 | 580 | 4,000 |
| 2008/10/09 | 560 | 600 | 560 | 600 | 3,000 |
| 2008/10/08 | 600 | 600 | 590 | 600 | 7,000 |
| 2008/10/07 | 600 | 620 | 600 | 620 | 6,000 |
| 2008/10/06 | 620 | 627 | 610 | 610 | 8,000 |
| 2008/10/03 | 670 | 670 | 668 | 670 | 15,000 |
| 2008/10/02 | 688 | 688 | 672 | 672 | 2,000 |
| 2008/10/01 | 672 | 695 | 672 | 695 | 8,000 |
| 2008/09/30 | 671 | 680 | 670 | 680 | 7,000 |
| 2008/09/29 | 680 | 680 | 677 | 680 | 12,000 |
| 2008/09/26 | 681 | 682 | 680 | 680 | 6,000 |
| 2008/09/25 | 671 | 680 | 671 | 680 | 6,000 |
| 2008/09/24 | 682 | 685 | 676 | 680 | 9,000 |
| 2008/09/22 | 687 | 690 | 681 | 681 | 6,000 |
| 2008/09/19 | 679 | 700 | 679 | 685 | 12,000 |
| 2008/09/18 | 681 | 693 | 680 | 689 | 15,000 |
| 2008/09/17 | 682 | 693 | 682 | 693 | 12,000 |
| 2008/09/16 | 682 | 687 | 682 | 685 | 4,000 |
| 2008/09/12 | 701 | 701 | 701 | 701 | 3,000 |
| 2008/09/11 | 706 | 708 | 706 | 708 | 2,000 |
| 2008/09/10 | 710 | 710 | 710 | 710 | 4,000 |
| 2008/09/09 | 710 | 715 | 710 | 710 | 3,000 |
| 2008/09/08 | 710 | 710 | 710 | 710 | 4,000 |
| 2008/09/05 | 721 | 721 | 720 | 720 | 2,000 |
| 2008/09/04 | 740 | 740 | 740 | 740 | 1,000 |
| 2008/09/03 | 740 | 740 | 731 | 740 | 5,000 |
| 2008/09/02 | 760 | 760 | 740 | 740 | 3,000 |
| 2008/08/29 | 780 | 780 | 780 | 780 | 1,000 |
| 2008/08/27 | 770 | 780 | 770 | 780 | 2,000 |
| 2008/08/25 | 770 | 770 | 770 | 770 | 1,000 |
| 2008/08/22 | 770 | 770 | 770 | 770 | 1,000 |
| 2008/08/21 | 774 | 774 | 774 | 774 | 1,000 |
| 2008/08/13 | 774 | 774 | 774 | 774 | 1,000 |
| 2008/08/08 | 754 | 754 | 754 | 754 | 1,000 |
| 2008/08/04 | 740 | 740 | 740 | 740 | 1,000 |
| 2008/08/01 | 758 | 758 | 758 | 758 | 1,000 |
| 2008/07/31 | 758 | 758 | 758 | 758 | 1,000 |
| 2008/07/30 | 758 | 758 | 758 | 758 | 1,000 |
| 2008/07/29 | 758 | 759 | 758 | 758 | 5,000 |
| 2008/07/24 | 778 | 778 | 778 | 778 | 1,000 |
| 2008/07/23 | 758 | 758 | 758 | 758 | 1,000 |
| 2008/07/22 | 757 | 757 | 757 | 757 | 1,000 |
| 2008/07/18 | 771 | 771 | 761 | 761 | 4,000 |
| 2008/07/17 | 771 | 771 | 771 | 771 | 1,000 |
| 2008/07/16 | 771 | 771 | 771 | 771 | 1,000 |
| 2008/07/14 | 789 | 789 | 789 | 789 | 1,000 |
| 2008/07/10 | 789 | 789 | 789 | 789 | 1,000 |
| 2008/07/08 | 780 | 780 | 770 | 770 | 2,000 |
| 2008/07/03 | 790 | 790 | 790 | 790 | 1,000 |
| 2008/06/30 | 780 | 780 | 780 | 780 | 1,000 |
| 2008/06/27 | 790 | 790 | 771 | 771 | 3,000 |
| 2008/06/25 | 819 | 819 | 819 | 819 | 1,000 |
| 2008/06/24 | 820 | 820 | 820 | 820 | 1,000 |
| 2008/06/18 | 802 | 812 | 802 | 812 | 2,000 |
| 2008/06/13 | 819 | 819 | 819 | 819 | 1,000 |
| 2008/06/12 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/06/11 | 800 | 810 | 800 | 810 | 5,000 |
| 2008/06/10 | 830 | 830 | 830 | 830 | 1,000 |
| 2008/06/06 | 830 | 830 | 830 | 830 | 4,000 |
| 2008/06/05 | 830 | 830 | 820 | 820 | 2,000 |
| 2008/05/30 | 811 | 850 | 811 | 850 | 3,000 |
| 2008/05/28 | 830 | 830 | 830 | 830 | 1,000 |
| 2008/05/27 | 805 | 840 | 805 | 840 | 2,000 |
| 2008/05/26 | 805 | 805 | 805 | 805 | 1,000 |
| 2008/05/23 | 815 | 825 | 815 | 825 | 3,000 |
| 2008/05/22 | 765 | 765 | 765 | 765 | 3,000 |
| 2008/05/21 | 765 | 765 | 760 | 765 | 5,000 |
| 2008/05/20 | 770 | 770 | 765 | 765 | 2,000 |
| 2008/05/16 | 780 | 780 | 780 | 780 | 1,000 |
| 2008/05/15 | 769 | 770 | 769 | 770 | 3,000 |
| 2008/05/13 | 760 | 760 | 760 | 760 | 1,000 |
| 2008/05/08 | 753 | 755 | 750 | 755 | 4,000 |
| 2008/05/07 | 770 | 770 | 770 | 770 | 1,000 |
| 2008/04/28 | 770 | 770 | 770 | 770 | 6,000 |
| 2008/04/25 | 768 | 768 | 768 | 768 | 7,000 |
| 2008/04/18 | 720 | 720 | 718 | 718 | 3,000 |
| 2008/04/15 | 718 | 725 | 718 | 725 | 2,000 |
| 2008/04/10 | 735 | 735 | 735 | 735 | 1,000 |
| 2008/04/09 | 725 | 735 | 725 | 735 | 4,000 |
| 2008/04/08 | 745 | 745 | 745 | 745 | 3,000 |
| 2008/04/07 | 720 | 720 | 720 | 720 | 1,000 |
| 2008/04/02 | 739 | 739 | 739 | 739 | 1,000 |
| 2008/03/28 | 710 | 710 | 710 | 710 | 1,000 |
| 2008/03/25 | 707 | 710 | 704 | 710 | 7,000 |
| 2008/03/24 | 698 | 705 | 698 | 705 | 3,000 |
| 2008/03/21 | 699 | 699 | 699 | 699 | 1,000 |
| 2008/03/19 | 690 | 700 | 690 | 700 | 4,000 |
| 2008/03/18 | 680 | 680 | 680 | 680 | 1,000 |
| 2008/03/17 | 700 | 700 | 700 | 700 | 2,000 |
| 2008/03/13 | 720 | 725 | 710 | 725 | 4,000 |
| 2008/03/12 | 736 | 736 | 735 | 735 | 6,000 |
| 2008/03/11 | 735 | 735 | 735 | 735 | 5,000 |
| 2008/03/10 | 745 | 745 | 745 | 745 | 1,000 |
| 2008/03/07 | 755 | 755 | 750 | 755 | 6,000 |
| 2008/03/06 | 766 | 766 | 766 | 766 | 1,000 |
| 2008/03/05 | 766 | 766 | 766 | 766 | 1,000 |
| 2008/03/04 | 766 | 766 | 766 | 766 | 5,000 |
| 2008/03/03 | 777 | 777 | 766 | 766 | 4,000 |
| 2008/02/29 | 773 | 777 | 773 | 777 | 2,000 |
| 2008/02/28 | 775 | 775 | 775 | 775 | 4,000 |
| 2008/02/27 | 772 | 775 | 772 | 775 | 2,000 |
| 2008/02/26 | 770 | 770 | 770 | 770 | 1,000 |
| 2008/02/25 | 771 | 773 | 771 | 773 | 3,000 |
| 2008/02/22 | 775 | 775 | 770 | 770 | 3,000 |
| 2008/02/21 | 785 | 785 | 785 | 785 | 1,000 |
| 2008/02/20 | 785 | 785 | 785 | 785 | 6,000 |
| 2008/02/19 | 781 | 785 | 781 | 785 | 8,000 |
| 2008/02/18 | 775 | 795 | 773 | 780 | 27,000 |
| 2008/02/15 | 769 | 769 | 735 | 735 | 5,000 |
| 2008/02/05 | 799 | 799 | 799 | 799 | 1,000 |
| 2008/01/25 | 798 | 800 | 798 | 800 | 4,000 |
| 2008/01/23 | 751 | 752 | 751 | 751 | 3,000 |
| 2008/01/22 | 751 | 751 | 751 | 751 | 1,000 |
| 2008/01/21 | 771 | 771 | 771 | 771 | 3,000 |
| 2008/01/18 | 770 | 770 | 770 | 770 | 1,000 |
| 2008/01/17 | 765 | 800 | 765 | 800 | 2,000 |
| 2008/01/16 | 804 | 805 | 775 | 775 | 7,000 |
| 2008/01/15 | 870 | 870 | 850 | 850 | 5,000 |
| 2008/01/09 | 866 | 886 | 866 | 886 | 3,000 |
| 2008/01/08 | 883 | 883 | 870 | 870 | 4,000 |
| 2008/01/07 | 900 | 900 | 893 | 893 | 2,000 |
| 2008/01/04 | 905 | 905 | 905 | 905 | 1,000 |