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 |
|---|---|---|---|---|---|
| 2009/12/30 | 625 | 625 | 610 | 610 | 4,000 |
| 2009/12/29 | 622 | 622 | 622 | 622 | 7,000 |
| 2009/12/28 | 681 | 681 | 621 | 621 | 4,000 |
| 2009/12/25 | 681 | 681 | 681 | 681 | 1,000 |
| 2009/12/24 | 700 | 700 | 700 | 700 | 2,000 |
| 2009/12/22 | 687 | 690 | 686 | 690 | 3,000 |
| 2009/12/21 | 673 | 685 | 673 | 685 | 3,000 |
| 2009/12/17 | 713 | 713 | 713 | 713 | 3,000 |
| 2009/12/15 | 715 | 715 | 715 | 715 | 1,000 |
| 2009/12/14 | 717 | 717 | 717 | 717 | 1,000 |
| 2009/12/11 | 717 | 717 | 717 | 717 | 1,000 |
| 2009/12/10 | 713 | 717 | 713 | 717 | 3,000 |
| 2009/12/09 | 700 | 710 | 700 | 710 | 2,000 |
| 2009/12/08 | 710 | 710 | 710 | 710 | 1,000 |
| 2009/12/07 | 715 | 715 | 701 | 710 | 5,000 |
| 2009/12/04 | 687 | 687 | 687 | 687 | 1,000 |
| 2009/12/03 | 687 | 687 | 687 | 687 | 2,000 |
| 2009/12/01 | 690 | 690 | 690 | 690 | 1,000 |
| 2009/11/27 | 661 | 661 | 650 | 650 | 7,000 |
| 2009/11/26 | 650 | 650 | 650 | 650 | 1,000 |
| 2009/11/25 | 700 | 700 | 700 | 700 | 1,000 |
| 2009/11/24 | 700 | 700 | 700 | 700 | 1,000 |
| 2009/11/16 | 680 | 715 | 680 | 715 | 4,000 |
| 2009/11/10 | 670 | 670 | 670 | 670 | 1,000 |
| 2009/11/09 | 750 | 750 | 670 | 670 | 12,000 |
| 2009/11/02 | 770 | 770 | 770 | 770 | 1,000 |
| 2009/10/23 | 775 | 775 | 775 | 775 | 1,000 |
| 2009/10/22 | 735 | 755 | 735 | 755 | 19,000 |
| 2009/10/20 | 780 | 780 | 780 | 780 | 6,000 |
| 2009/10/19 | 780 | 780 | 780 | 780 | 1,000 |
| 2009/10/08 | 765 | 765 | 765 | 765 | 1,000 |
| 2009/10/06 | 755 | 755 | 755 | 755 | 1,000 |
| 2009/10/05 | 760 | 760 | 760 | 760 | 1,000 |
| 2009/10/02 | 780 | 780 | 770 | 780 | 4,000 |
| 2009/09/25 | 809 | 809 | 809 | 809 | 1,000 |
| 2009/09/24 | 799 | 799 | 799 | 799 | 1,000 |
| 2009/09/16 | 788 | 788 | 785 | 785 | 10,000 |
| 2009/09/11 | 795 | 795 | 795 | 795 | 1,000 |
| 2009/09/10 | 799 | 799 | 799 | 799 | 1,000 |
| 2009/09/08 | 794 | 830 | 794 | 830 | 5,000 |
| 2009/09/04 | 788 | 788 | 788 | 788 | 1,000 |
| 2009/09/03 | 760 | 760 | 760 | 760 | 1,000 |
| 2009/09/02 | 780 | 780 | 766 | 766 | 3,000 |
| 2009/09/01 | 770 | 770 | 770 | 770 | 2,000 |
| 2009/08/28 | 760 | 760 | 760 | 760 | 1,000 |
| 2009/08/27 | 750 | 750 | 750 | 750 | 1,000 |
| 2009/08/26 | 740 | 740 | 740 | 740 | 1,000 |
| 2009/08/25 | 750 | 750 | 750 | 750 | 1,000 |
| 2009/08/18 | 760 | 760 | 760 | 760 | 2,000 |
| 2009/08/17 | 770 | 770 | 770 | 770 | 1,000 |
| 2009/08/14 | 775 | 790 | 775 | 790 | 6,000 |
| 2009/08/13 | 770 | 770 | 770 | 770 | 1,000 |
| 2009/08/12 | 751 | 760 | 750 | 760 | 11,000 |
| 2009/08/11 | 751 | 751 | 751 | 751 | 1,000 |
| 2009/08/10 | 748 | 750 | 741 | 741 | 6,000 |
| 2009/08/04 | 725 | 725 | 707 | 707 | 2,000 |
| 2009/08/03 | 710 | 720 | 710 | 720 | 6,000 |
| 2009/07/31 | 710 | 710 | 710 | 710 | 1,000 |
| 2009/07/30 | 710 | 710 | 710 | 710 | 1,000 |
| 2009/07/28 | 714 | 714 | 714 | 714 | 1,000 |
| 2009/07/27 | 706 | 706 | 706 | 706 | 1,000 |
| 2009/07/24 | 715 | 715 | 706 | 706 | 2,000 |
| 2009/07/23 | 710 | 714 | 710 | 714 | 2,000 |
| 2009/07/21 | 705 | 710 | 705 | 710 | 4,000 |
| 2009/07/17 | 702 | 705 | 702 | 705 | 2,000 |
| 2009/07/15 | 710 | 713 | 675 | 675 | 3,000 |
| 2009/07/13 | 690 | 705 | 690 | 705 | 2,000 |
| 2009/07/10 | 679 | 680 | 679 | 680 | 9,000 |
| 2009/07/08 | 680 | 680 | 677 | 677 | 3,000 |
| 2009/07/07 | 685 | 685 | 680 | 680 | 4,000 |
| 2009/07/06 | 695 | 695 | 683 | 683 | 5,000 |
| 2009/07/03 | 695 | 695 | 695 | 695 | 2,000 |
| 2009/07/02 | 697 | 697 | 695 | 695 | 4,000 |
| 2009/07/01 | 698 | 698 | 698 | 698 | 2,000 |
| 2009/06/30 | 698 | 698 | 698 | 698 | 1,000 |
| 2009/06/29 | 705 | 705 | 701 | 701 | 2,000 |
| 2009/06/26 | 691 | 705 | 691 | 705 | 2,000 |
| 2009/06/25 | 690 | 690 | 690 | 690 | 1,000 |
| 2009/06/24 | 689 | 689 | 689 | 689 | 1,000 |
| 2009/06/23 | 689 | 689 | 689 | 689 | 1,000 |
| 2009/06/22 | 689 | 689 | 689 | 689 | 1,000 |
| 2009/06/19 | 689 | 689 | 689 | 689 | 1,000 |
| 2009/06/18 | 689 | 689 | 689 | 689 | 1,000 |
| 2009/06/17 | 709 | 709 | 709 | 709 | 1,000 |
| 2009/06/16 | 709 | 709 | 709 | 709 | 1,000 |
| 2009/06/15 | 709 | 709 | 709 | 709 | 1,000 |
| 2009/06/10 | 706 | 711 | 706 | 711 | 2,000 |
| 2009/06/09 | 705 | 706 | 705 | 706 | 11,000 |
| 2009/06/08 | 702 | 702 | 702 | 702 | 7,000 |
| 2009/06/04 | 696 | 706 | 696 | 706 | 9,000 |
| 2009/06/02 | 688 | 696 | 686 | 696 | 6,000 |
| 2009/06/01 | 685 | 685 | 685 | 685 | 1,000 |
| 2009/05/29 | 695 | 695 | 685 | 685 | 4,000 |
| 2009/05/28 | 694 | 695 | 694 | 695 | 5,000 |
| 2009/05/27 | 696 | 697 | 696 | 696 | 6,000 |
| 2009/05/25 | 699 | 699 | 699 | 699 | 1,000 |
| 2009/05/21 | 685 | 705 | 685 | 705 | 10,000 |
| 2009/05/20 | 685 | 685 | 685 | 685 | 1,000 |
| 2009/05/19 | 699 | 700 | 699 | 700 | 2,000 |
| 2009/05/15 | 699 | 705 | 699 | 705 | 3,000 |
| 2009/05/14 | 690 | 700 | 690 | 700 | 9,000 |
| 2009/05/13 | 679 | 690 | 679 | 690 | 5,000 |
| 2009/05/11 | 684 | 690 | 684 | 690 | 5,000 |
| 2009/05/08 | 659 | 685 | 659 | 685 | 2,000 |
| 2009/05/07 | 660 | 660 | 660 | 660 | 1,000 |
| 2009/05/01 | 648 | 660 | 648 | 660 | 5,000 |
| 2009/04/28 | 648 | 648 | 648 | 648 | 1,000 |
| 2009/04/27 | 665 | 665 | 665 | 665 | 1,000 |
| 2009/04/24 | 685 | 685 | 685 | 685 | 11,000 |
| 2009/04/23 | 624 | 625 | 624 | 625 | 2,000 |
| 2009/04/20 | 616 | 616 | 616 | 616 | 1,000 |
| 2009/04/16 | 610 | 610 | 610 | 610 | 1,000 |
| 2009/04/15 | 620 | 620 | 620 | 620 | 2,000 |
| 2009/04/08 | 616 | 625 | 616 | 625 | 2,000 |
| 2009/04/07 | 605 | 605 | 605 | 605 | 2,000 |
| 2009/04/06 | 602 | 605 | 602 | 605 | 4,000 |
| 2009/04/03 | 602 | 602 | 602 | 602 | 2,000 |
| 2009/04/01 | 605 | 605 | 605 | 605 | 1,000 |
| 2009/03/31 | 610 | 610 | 605 | 605 | 4,000 |
| 2009/03/30 | 620 | 620 | 620 | 620 | 1,000 |
| 2009/03/27 | 610 | 625 | 610 | 625 | 2,000 |
| 2009/03/26 | 635 | 635 | 620 | 625 | 4,000 |
| 2009/03/25 | 624 | 635 | 623 | 635 | 4,000 |
| 2009/03/24 | 624 | 625 | 624 | 625 | 2,000 |
| 2009/03/23 | 609 | 620 | 590 | 590 | 4,000 |
| 2009/03/19 | 600 | 600 | 600 | 600 | 2,000 |
| 2009/03/18 | 580 | 600 | 580 | 600 | 3,000 |
| 2009/03/17 | 570 | 570 | 570 | 570 | 4,000 |
| 2009/03/16 | 560 | 576 | 546 | 546 | 4,000 |
| 2009/03/13 | 544 | 544 | 544 | 544 | 2,000 |
| 2009/03/12 | 544 | 564 | 544 | 564 | 6,000 |
| 2009/03/11 | 545 | 545 | 545 | 545 | 1,000 |
| 2009/03/06 | 546 | 546 | 546 | 546 | 1,000 |
| 2009/03/02 | 560 | 560 | 541 | 541 | 4,000 |
| 2009/02/25 | 595 | 595 | 565 | 565 | 2,000 |
| 2009/02/24 | 561 | 565 | 561 | 565 | 3,000 |
| 2009/02/23 | 580 | 580 | 550 | 550 | 7,000 |
| 2009/02/20 | 600 | 600 | 600 | 600 | 1,000 |
| 2009/02/18 | 600 | 600 | 600 | 600 | 1,000 |
| 2009/02/12 | 620 | 620 | 620 | 620 | 1,000 |
| 2009/02/10 | 620 | 620 | 620 | 620 | 2,000 |
| 2009/02/02 | 640 | 640 | 640 | 640 | 1,000 |
| 2009/01/23 | 640 | 640 | 640 | 640 | 1,000 |
| 2009/01/21 | 645 | 650 | 640 | 640 | 4,000 |
| 2009/01/20 | 651 | 651 | 651 | 651 | 1,000 |
| 2009/01/19 | 650 | 650 | 650 | 650 | 1,000 |
| 2009/01/16 | 650 | 650 | 645 | 645 | 3,000 |
| 2009/01/15 | 655 | 655 | 645 | 645 | 10,000 |
| 2009/01/14 | 690 | 690 | 670 | 670 | 13,000 |
| 2009/01/13 | 662 | 666 | 662 | 666 | 3,000 |
| 2009/01/09 | 651 | 670 | 651 | 670 | 5,000 |
| 2009/01/08 | 651 | 671 | 651 | 671 | 5,000 |
| 2009/01/07 | 650 | 660 | 650 | 651 | 3,000 |