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 |
|---|---|---|---|---|---|
| 2010/12/30 | 388 | 389 | 384 | 389 | 8,000 |
| 2010/12/29 | 392 | 392 | 385 | 390 | 19,000 |
| 2010/12/28 | 400 | 403 | 387 | 388 | 22,000 |
| 2010/12/27 | 410 | 411 | 404 | 407 | 17,000 |
| 2010/12/24 | 416 | 416 | 407 | 407 | 22,000 |
| 2010/12/22 | 410 | 412 | 408 | 410 | 15,000 |
| 2010/12/21 | 406 | 413 | 405 | 410 | 14,000 |
| 2010/12/20 | 415 | 415 | 406 | 406 | 16,000 |
| 2010/12/17 | 417 | 417 | 410 | 410 | 10,000 |
| 2010/12/16 | 412 | 418 | 410 | 411 | 26,000 |
| 2010/12/15 | 420 | 423 | 416 | 416 | 14,000 |
| 2010/12/14 | 419 | 422 | 419 | 422 | 25,000 |
| 2010/12/13 | 422 | 422 | 413 | 419 | 12,000 |
| 2010/12/10 | 420 | 422 | 414 | 414 | 6,000 |
| 2010/12/09 | 417 | 422 | 417 | 422 | 5,000 |
| 2010/12/08 | 414 | 417 | 414 | 417 | 6,000 |
| 2010/12/07 | 415 | 417 | 410 | 414 | 12,000 |
| 2010/12/06 | 407 | 410 | 405 | 410 | 13,000 |
| 2010/12/03 | 406 | 406 | 400 | 400 | 20,000 |
| 2010/12/02 | 406 | 408 | 406 | 408 | 3,000 |
| 2010/12/01 | 405 | 405 | 402 | 402 | 6,000 |
| 2010/11/30 | 404 | 406 | 402 | 402 | 8,000 |
| 2010/11/29 | 402 | 408 | 400 | 408 | 10,000 |
| 2010/11/26 | 408 | 408 | 398 | 400 | 18,000 |
| 2010/11/25 | 404 | 408 | 398 | 398 | 25,000 |
| 2010/11/24 | 415 | 415 | 403 | 403 | 5,000 |
| 2010/11/22 | 409 | 410 | 408 | 410 | 5,000 |
| 2010/11/19 | 398 | 398 | 398 | 398 | 12,000 |
| 2010/11/18 | 415 | 415 | 397 | 406 | 28,000 |
| 2010/11/17 | 415 | 415 | 415 | 415 | 5,000 |
| 2010/11/16 | 415 | 419 | 415 | 419 | 3,000 |
| 2010/11/15 | 416 | 418 | 410 | 415 | 4,000 |
| 2010/11/12 | 410 | 410 | 408 | 408 | 10,000 |
| 2010/11/11 | 410 | 418 | 410 | 415 | 12,000 |
| 2010/11/10 | 417 | 417 | 410 | 410 | 8,000 |
| 2010/11/09 | 403 | 425 | 391 | 425 | 16,000 |
| 2010/11/08 | 421 | 430 | 399 | 401 | 39,000 |
| 2010/11/05 | 459 | 459 | 459 | 459 | 4,000 |
| 2010/11/04 | 559 | 559 | 559 | 559 | 1,000 |
| 2010/11/02 | 549 | 549 | 549 | 549 | 1,000 |
| 2010/11/01 | 0 | 0 | 0 | 540 | 0 |
| 2010/10/29 | 540 | 540 | 540 | 540 | 1,000 |
| 2010/10/28 | 0 | 0 | 0 | 540 | 0 |
| 2010/10/27 | 549 | 549 | 520 | 540 | 11,000 |
| 2010/10/26 | 545 | 545 | 544 | 544 | 2,000 |
| 2010/10/25 | 549 | 549 | 549 | 549 | 2,000 |
| 2010/10/22 | 0 | 0 | 0 | 544 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 544 | 0 |
| 2010/10/20 | 544 | 544 | 544 | 544 | 1,000 |
| 2010/10/19 | 548 | 549 | 548 | 549 | 2,000 |
| 2010/10/18 | 0 | 0 | 0 | 544 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 544 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 544 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 544 | 0 |
| 2010/10/12 | 544 | 544 | 544 | 544 | 1,000 |
| 2010/10/08 | 0 | 0 | 0 | 554 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 554 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 554 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 554 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 568 | 0 |
| 2010/10/01 | 568 | 568 | 568 | 568 | 1,000 |
| 2010/09/30 | 0 | 0 | 0 | 540 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 540 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 540 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 540 | 0 |
| 2010/09/24 | 540 | 540 | 540 | 540 | 1,000 |
| 2010/09/22 | 527 | 527 | 527 | 527 | 1,000 |
| 2010/09/21 | 565 | 565 | 521 | 525 | 5,000 |
| 2010/09/17 | 535 | 535 | 535 | 535 | 2,000 |
| 2010/09/16 | 530 | 535 | 530 | 535 | 3,000 |
| 2010/09/15 | 0 | 0 | 0 | 520 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 520 | 0 |
| 2010/09/13 | 520 | 520 | 520 | 520 | 1,000 |
| 2010/09/10 | 521 | 521 | 521 | 521 | 1,000 |
| 2010/09/09 | 0 | 0 | 0 | 521 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 521 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 521 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 521 | 0 |
| 2010/09/03 | 511 | 521 | 511 | 521 | 2,000 |
| 2010/09/02 | 530 | 530 | 530 | 530 | 1,000 |
| 2010/09/01 | 522 | 523 | 522 | 523 | 2,000 |
| 2010/08/31 | 0 | 0 | 0 | 523 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 523 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 523 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 523 | 0 |
| 2010/08/25 | 523 | 523 | 523 | 523 | 1,000 |
| 2010/08/24 | 0 | 0 | 0 | 503 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 503 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 503 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 503 | 0 |
| 2010/08/18 | 503 | 503 | 503 | 503 | 2,000 |
| 2010/08/17 | 0 | 0 | 0 | 503 | 0 |
| 2010/08/16 | 503 | 503 | 503 | 503 | 1,000 |
| 2010/08/13 | 502 | 502 | 500 | 500 | 5,000 |
| 2010/08/12 | 504 | 504 | 503 | 503 | 4,000 |
| 2010/08/11 | 514 | 514 | 504 | 504 | 5,000 |
| 2010/08/10 | 520 | 520 | 511 | 511 | 6,000 |
| 2010/08/09 | 0 | 0 | 0 | 540 | 0 |
| 2010/08/06 | 540 | 540 | 540 | 540 | 1,000 |
| 2010/08/05 | 538 | 545 | 538 | 545 | 3,000 |
| 2010/08/04 | 535 | 535 | 530 | 530 | 4,000 |
| 2010/08/03 | 0 | 0 | 0 | 530 | 0 |
| 2010/08/02 | 530 | 530 | 530 | 530 | 1,000 |
| 2010/07/30 | 0 | 0 | 0 | 531 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 531 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 531 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 531 | 0 |
| 2010/07/26 | 530 | 531 | 530 | 531 | 3,000 |
| 2010/07/23 | 530 | 530 | 530 | 530 | 1,000 |
| 2010/07/22 | 530 | 530 | 530 | 530 | 2,000 |
| 2010/07/21 | 540 | 540 | 530 | 531 | 5,000 |
| 2010/07/20 | 530 | 550 | 530 | 550 | 2,000 |
| 2010/07/16 | 0 | 0 | 0 | 560 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 560 | 0 |
| 2010/07/14 | 562 | 562 | 555 | 560 | 5,000 |
| 2010/07/13 | 0 | 0 | 0 | 575 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 575 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 575 | 0 |
| 2010/07/08 | 575 | 575 | 575 | 575 | 2,000 |
| 2010/07/07 | 0 | 0 | 0 | 565 | 0 |
| 2010/07/06 | 565 | 565 | 565 | 565 | 3,000 |
| 2010/07/05 | 0 | 0 | 0 | 555 | 0 |
| 2010/07/02 | 555 | 557 | 555 | 555 | 3,000 |
| 2010/07/01 | 555 | 566 | 555 | 555 | 13,000 |
| 2010/06/30 | 575 | 575 | 575 | 575 | 5,000 |
| 2010/06/29 | 0 | 0 | 0 | 597 | 0 |
| 2010/06/28 | 597 | 597 | 597 | 597 | 2,000 |
| 2010/06/25 | 597 | 597 | 597 | 597 | 1,000 |
| 2010/06/24 | 0 | 0 | 0 | 600 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 600 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 600 | 0 |
| 2010/06/21 | 600 | 600 | 600 | 600 | 1,000 |
| 2010/06/18 | 0 | 0 | 0 | 575 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 575 | 0 |
| 2010/06/16 | 575 | 575 | 575 | 575 | 1,000 |
| 2010/06/15 | 575 | 575 | 575 | 575 | 1,000 |
| 2010/06/14 | 575 | 575 | 575 | 575 | 1,000 |
| 2010/06/11 | 575 | 575 | 575 | 575 | 1,000 |
| 2010/06/10 | 575 | 575 | 575 | 575 | 3,000 |
| 2010/06/09 | 575 | 575 | 575 | 575 | 1,000 |
| 2010/06/08 | 0 | 0 | 0 | 567 | 0 |
| 2010/06/07 | 577 | 577 | 567 | 567 | 2,000 |
| 2010/06/04 | 0 | 0 | 0 | 580 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 580 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 580 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 580 | 0 |
| 2010/05/31 | 580 | 580 | 580 | 580 | 1,000 |
| 2010/05/28 | 0 | 0 | 0 | 588 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 588 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 588 | 0 |
| 2010/05/25 | 0 | 0 | 0 | 588 | 0 |
| 2010/05/24 | 0 | 0 | 0 | 588 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 588 | 0 |
| 2010/05/20 | 0 | 0 | 0 | 588 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 588 | 0 |
| 2010/05/18 | 586 | 590 | 583 | 588 | 6,000 |
| 2010/05/17 | 0 | 0 | 0 | 598 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 598 | 0 |
| 2010/05/13 | 583 | 600 | 583 | 598 | 6,000 |
| 2010/05/12 | 600 | 600 | 585 | 585 | 6,000 |
| 2010/05/11 | 0 | 0 | 0 | 600 | 0 |
| 2010/05/10 | 600 | 600 | 600 | 600 | 1,000 |
| 2010/05/07 | 0 | 0 | 0 | 617 | 0 |
| 2010/05/06 | 617 | 617 | 617 | 617 | 2,000 |
| 2010/04/30 | 611 | 612 | 611 | 612 | 2,000 |
| 2010/04/28 | 613 | 617 | 613 | 617 | 3,000 |
| 2010/04/27 | 0 | 0 | 0 | 613 | 0 |
| 2010/04/26 | 613 | 613 | 613 | 613 | 1,000 |
| 2010/04/23 | 632 | 632 | 606 | 606 | 10,000 |
| 2010/04/22 | 603 | 603 | 602 | 602 | 4,000 |
| 2010/04/21 | 602 | 605 | 601 | 605 | 6,000 |
| 2010/04/20 | 601 | 601 | 601 | 601 | 1,000 |
| 2010/04/19 | 600 | 600 | 596 | 596 | 6,000 |
| 2010/04/16 | 0 | 0 | 0 | 600 | 0 |
| 2010/04/15 | 600 | 600 | 600 | 600 | 1,000 |
| 2010/04/14 | 600 | 600 | 600 | 600 | 2,000 |
| 2010/04/13 | 0 | 0 | 0 | 599 | 0 |
| 2010/04/12 | 597 | 599 | 597 | 599 | 4,000 |
| 2010/04/09 | 596 | 596 | 596 | 596 | 1,000 |
| 2010/04/08 | 595 | 595 | 593 | 593 | 2,000 |
| 2010/04/07 | 597 | 597 | 595 | 595 | 4,000 |
| 2010/04/06 | 0 | 0 | 0 | 595 | 0 |
| 2010/04/05 | 600 | 600 | 595 | 595 | 4,000 |
| 2010/04/02 | 595 | 600 | 593 | 600 | 12,000 |
| 2010/04/01 | 600 | 601 | 600 | 600 | 6,000 |
| 2010/03/31 | 590 | 600 | 585 | 600 | 17,000 |
| 2010/03/30 | 590 | 590 | 590 | 590 | 1,000 |
| 2010/03/29 | 590 | 590 | 590 | 590 | 1,000 |
| 2010/03/26 | 595 | 595 | 587 | 590 | 10,000 |
| 2010/03/25 | 601 | 601 | 597 | 597 | 5,000 |
| 2010/03/24 | 600 | 600 | 600 | 600 | 3,000 |
| 2010/03/23 | 600 | 600 | 600 | 600 | 6,000 |
| 2010/03/19 | 600 | 600 | 600 | 600 | 6,000 |
| 2010/03/18 | 600 | 600 | 600 | 600 | 2,000 |
| 2010/03/17 | 601 | 601 | 600 | 600 | 2,000 |
| 2010/03/16 | 600 | 600 | 600 | 600 | 4,000 |
| 2010/03/15 | 600 | 600 | 600 | 600 | 1,000 |
| 2010/03/12 | 590 | 590 | 590 | 590 | 3,000 |
| 2010/03/09 | 600 | 600 | 600 | 600 | 1,000 |
| 2010/03/08 | 598 | 600 | 598 | 600 | 7,000 |
| 2010/02/26 | 600 | 600 | 600 | 600 | 1,000 |
| 2010/02/25 | 609 | 609 | 609 | 609 | 1,000 |
| 2010/02/22 | 600 | 600 | 600 | 600 | 2,000 |
| 2010/02/19 | 600 | 600 | 600 | 600 | 10,000 |
| 2010/02/15 | 620 | 620 | 620 | 620 | 3,000 |
| 2010/02/09 | 585 | 600 | 585 | 600 | 5,000 |
| 2010/02/03 | 586 | 586 | 586 | 586 | 3,000 |
| 2010/02/02 | 600 | 600 | 600 | 600 | 1,000 |
| 2010/01/28 | 600 | 600 | 600 | 600 | 6,000 |
| 2010/01/26 | 601 | 603 | 601 | 603 | 2,000 |
| 2010/01/25 | 603 | 603 | 603 | 603 | 1,000 |
| 2010/01/21 | 603 | 603 | 602 | 603 | 4,000 |
| 2010/01/20 | 603 | 603 | 603 | 603 | 1,000 |
| 2010/01/18 | 601 | 601 | 601 | 601 | 1,000 |
| 2010/01/15 | 602 | 602 | 602 | 602 | 1,000 |
| 2010/01/14 | 605 | 605 | 605 | 605 | 1,000 |
| 2010/01/13 | 607 | 615 | 600 | 615 | 4,000 |
| 2010/01/12 | 610 | 610 | 607 | 607 | 2,000 |
| 2010/01/06 | 602 | 605 | 602 | 605 | 2,000 |
| 2010/01/05 | 607 | 607 | 607 | 607 | 1,000 |