3948 光ビジネスフォーム(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-08-08 | 536 | 545 | 528 | 545 | 68,700 | 545 |
2022-08-05 | 528 | 528 | 523 | 526 | 4,400 | 526 |
2022-08-04 | 522 | 530 | 510 | 525 | 20,500 | 525 |
2022-08-03 | 515 | 520 | 513 | 519 | 16,500 | 519 |
2022-08-02 | 511 | 515 | 509 | 511 | 5,500 | 511 |
2022-08-01 | 508 | 512 | 506 | 511 | 5,600 | 511 |
2022-07-29 | 510 | 510 | 508 | 508 | 3,000 | 508 |
2022-07-28 | 509 | 510 | 505 | 508 | 4,100 | 508 |
2022-07-27 | 508 | 509 | 503 | 508 | 10,500 | 508 |
2022-07-26 | 510 | 510 | 506 | 508 | 3,000 | 508 |
2022-07-25 | 509 | 510 | 505 | 509 | 4,900 | 509 |
2022-07-22 | 509 | 510 | 505 | 506 | 5,300 | 506 |
2022-07-21 | 501 | 505 | 500 | 504 | 7,200 | 504 |
2022-07-20 | 508 | 510 | 499 | 499 | 6,300 | 499 |
2022-07-19 | 502 | 519 | 502 | 508 | 17,600 | 508 |
2022-07-15 | 498 | 501 | 498 | 500 | 11,300 | 500 |
2022-07-14 | 499 | 499 | 497 | 498 | 2,600 | 498 |
2022-07-13 | 500 | 500 | 496 | 498 | 700 | 498 |
2022-07-12 | 494 | 501 | 494 | 498 | 20,100 | 498 |
2022-07-11 | 497 | 499 | 495 | 497 | 4,300 | 497 |
2022-07-08 | 496 | 496 | 493 | 495 | 1,100 | 495 |
2022-07-07 | 495 | 496 | 494 | 496 | 400 | 496 |
2022-07-06 | 494 | 498 | 494 | 495 | 1,700 | 495 |
2022-07-05 | 498 | 498 | 493 | 493 | 900 | 493 |
2022-07-04 | 497 | 499 | 492 | 498 | 4,600 | 498 |
2022-07-01 | 496 | 496 | 492 | 492 | 1,100 | 492 |
2022-06-30 | 496 | 496 | 493 | 495 | 2,100 | 495 |
2022-06-29 | 493 | 497 | 493 | 497 | 2,100 | 497 |
2022-06-28 | 493 | 497 | 493 | 497 | 1,400 | 497 |
2022-06-27 | 497 | 499 | 491 | 494 | 19,100 | 494 |
2022-06-24 | 499 | 499 | 497 | 497 | 4,400 | 497 |
2022-06-23 | 500 | 501 | 498 | 499 | 1,100 | 499 |
2022-06-22 | 499 | 501 | 496 | 499 | 5,000 | 499 |
2022-06-21 | 500 | 500 | 496 | 499 | 2,800 | 499 |
2022-06-20 | 500 | 500 | 499 | 499 | 2,100 | 499 |
2022-06-17 | 496 | 500 | 496 | 500 | 1,900 | 500 |
2022-06-16 | 496 | 499 | 496 | 498 | 2,800 | 498 |
2022-06-15 | 499 | 500 | 496 | 500 | 5,100 | 500 |
2022-06-14 | 498 | 500 | 497 | 499 | 3,400 | 499 |
2022-06-13 | 500 | 501 | 496 | 498 | 5,000 | 498 |
2022-06-10 | 503 | 504 | 499 | 500 | 3,400 | 500 |
2022-06-09 | 500 | 504 | 500 | 503 | 800 | 503 |
2022-06-08 | 499 | 502 | 498 | 499 | 2,100 | 499 |
2022-06-07 | 500 | 502 | 495 | 499 | 16,400 | 499 |
2022-06-06 | 498 | 502 | 498 | 500 | 2,700 | 500 |
2022-06-03 | 501 | 505 | 499 | 500 | 6,700 | 500 |
2022-06-02 | 501 | 503 | 495 | 501 | 57,100 | 501 |
2022-06-01 | 502 | 507 | 496 | 499 | 16,200 | 499 |
2022-05-31 | 498 | 502 | 498 | 501 | 7,500 | 501 |
2022-05-30 | 498 | 500 | 496 | 497 | 12,000 | 497 |
2022-05-27 | 498 | 500 | 496 | 498 | 4,100 | 498 |
2022-05-26 | 495 | 499 | 495 | 498 | 10,800 | 498 |
2022-05-25 | 500 | 500 | 495 | 495 | 1,500 | 495 |
2022-05-24 | 495 | 498 | 495 | 495 | 6,500 | 495 |
2022-05-23 | 507 | 510 | 498 | 499 | 12,800 | 499 |
2022-05-20 | 503 | 503 | 500 | 502 | 4,600 | 502 |
2022-05-19 | 495 | 501 | 492 | 496 | 6,800 | 496 |
2022-05-18 | 499 | 500 | 498 | 500 | 900 | 500 |
2022-05-17 | 495 | 500 | 495 | 499 | 2,400 | 499 |
2022-05-16 | 510 | 510 | 491 | 495 | 7,400 | 495 |
2022-05-13 | 502 | 503 | 489 | 503 | 16,700 | 503 |
2022-05-12 | 505 | 515 | 497 | 510 | 77,400 | 510 |
2022-05-11 | 502 | 502 | 497 | 497 | 3,300 | 497 |
2022-05-10 | 498 | 500 | 498 | 500 | 6,900 | 500 |
2022-05-09 | 500 | 503 | 498 | 498 | 3,500 | 498 |
2022-05-06 | 499 | 500 | 496 | 497 | 2,200 | 497 |
2022-05-02 | 497 | 501 | 496 | 501 | 4,100 | 501 |
2022-04-28 | 500 | 502 | 497 | 500 | 3,200 | 500 |
2022-04-27 | 499 | 505 | 499 | 504 | 3,800 | 504 |
2022-04-26 | 505 | 505 | 498 | 500 | 1,600 | 500 |
2022-04-25 | 519 | 519 | 497 | 500 | 20,200 | 500 |
2022-04-22 | 501 | 503 | 501 | 502 | 2,900 | 502 |
2022-04-21 | 504 | 508 | 496 | 500 | 14,500 | 500 |
2022-04-20 | 505 | 513 | 504 | 504 | 11,600 | 504 |
2022-04-19 | 497 | 501 | 497 | 500 | 2,200 | 500 |
2022-04-18 | 499 | 502 | 495 | 495 | 3,300 | 495 |
2022-04-15 | 501 | 505 | 497 | 502 | 12,000 | 502 |
2022-04-14 | 503 | 503 | 494 | 500 | 6,200 | 500 |
2022-04-13 | 496 | 502 | 489 | 501 | 4,600 | 501 |
2022-04-12 | 500 | 501 | 490 | 500 | 5,100 | 500 |
2022-04-11 | 496 | 500 | 490 | 500 | 4,800 | 500 |
2022-04-08 | 498 | 501 | 488 | 495 | 5,600 | 495 |
2022-04-07 | 505 | 505 | 496 | 498 | 9,300 | 498 |
2022-04-06 | 497 | 503 | 494 | 503 | 7,800 | 503 |
2022-04-05 | 490 | 498 | 488 | 496 | 16,200 | 496 |
2022-04-04 | 477 | 488 | 477 | 488 | 5,900 | 488 |
2022-04-01 | 473 | 477 | 473 | 475 | 1,800 | 475 |
2022-03-31 | 480 | 485 | 469 | 470 | 11,400 | 470 |
2022-03-30 | 478 | 483 | 475 | 480 | 2,100 | 480 |
2022-03-29 | 479 | 483 | 476 | 478 | 7,100 | 478 |
2022-03-28 | 480 | 482 | 477 | 480 | 2,200 | 480 |
2022-03-25 | 482 | 484 | 479 | 481 | 4,400 | 481 |
2022-03-24 | 482 | 489 | 470 | 478 | 11,600 | 478 |
2022-03-23 | 483 | 491 | 476 | 483 | 20,500 | 483 |
2022-03-22 | 486 | 488 | 481 | 482 | 9,600 | 482 |
2022-03-18 | 478 | 480 | 473 | 479 | 9,900 | 479 |
2022-03-17 | 470 | 478 | 470 | 472 | 4,400 | 472 |
2022-03-16 | 471 | 472 | 467 | 470 | 6,100 | 470 |
2022-03-15 | 457 | 468 | 457 | 468 | 5,400 | 468 |
2022-03-14 | 450 | 467 | 450 | 460 | 6,200 | 460 |
2022-03-11 | 447 | 450 | 446 | 450 | 1,900 | 450 |
2022-03-10 | 449 | 454 | 448 | 448 | 7,200 | 448 |
2022-03-09 | 454 | 457 | 440 | 449 | 15,900 | 449 |
2022-03-08 | 462 | 472 | 454 | 454 | 4,700 | 454 |
2022-03-07 | 481 | 481 | 462 | 462 | 10,900 | 462 |
2022-03-04 | 476 | 479 | 470 | 470 | 2,800 | 470 |
2022-03-03 | 480 | 480 | 475 | 476 | 2,100 | 476 |
2022-03-02 | 484 | 484 | 474 | 478 | 5,700 | 478 |
2022-03-01 | 483 | 487 | 481 | 486 | 9,300 | 486 |
2022-02-28 | 473 | 476 | 470 | 475 | 8,400 | 475 |
2022-02-25 | 460 | 472 | 460 | 472 | 29,500 | 472 |
2022-02-24 | 472 | 472 | 457 | 459 | 19,700 | 459 |
2022-02-22 | 471 | 483 | 468 | 472 | 24,000 | 472 |
2022-02-21 | 485 | 485 | 474 | 479 | 23,500 | 479 |
2022-02-18 | 481 | 485 | 478 | 485 | 8,500 | 485 |
2022-02-17 | 485 | 491 | 482 | 484 | 4,800 | 484 |
2022-02-16 | 477 | 495 | 476 | 485 | 41,600 | 485 |
2022-02-15 | 488 | 492 | 474 | 477 | 21,500 | 477 |
2022-02-14 | 500 | 502 | 466 | 488 | 79,100 | 488 |
2022-02-10 | 546 | 551 | 537 | 539 | 28,500 | 539 |
2022-02-09 | 541 | 551 | 541 | 548 | 11,400 | 548 |
2022-02-08 | 540 | 550 | 540 | 540 | 16,500 | 540 |
2022-02-07 | 550 | 554 | 541 | 547 | 21,400 | 547 |
2022-02-04 | 536 | 543 | 536 | 543 | 8,100 | 543 |
2022-02-03 | 548 | 548 | 541 | 542 | 4,900 | 542 |
2022-02-02 | 542 | 547 | 534 | 545 | 11,300 | 545 |
2022-02-01 | 542 | 547 | 528 | 542 | 22,500 | 542 |
2022-01-31 | 532 | 539 | 532 | 532 | 14,600 | 532 |
2022-01-28 | 522 | 532 | 522 | 527 | 7,900 | 527 |
2022-01-27 | 538 | 538 | 520 | 521 | 31,800 | 521 |
2022-01-26 | 541 | 541 | 535 | 536 | 10,000 | 536 |
2022-01-25 | 550 | 550 | 538 | 539 | 11,700 | 539 |
2022-01-24 | 546 | 550 | 539 | 550 | 12,600 | 550 |
2022-01-21 | 543 | 546 | 536 | 546 | 13,000 | 546 |
2022-01-20 | 542 | 549 | 541 | 547 | 12,300 | 547 |
2022-01-19 | 546 | 546 | 532 | 538 | 25,400 | 538 |
2022-01-18 | 559 | 560 | 547 | 551 | 19,400 | 551 |
2022-01-17 | 573 | 575 | 560 | 561 | 9,600 | 561 |
2022-01-14 | 565 | 566 | 556 | 566 | 14,900 | 566 |
2022-01-13 | 585 | 590 | 564 | 565 | 17,900 | 565 |
2022-01-12 | 576 | 590 | 574 | 587 | 59,300 | 587 |
2022-01-11 | 545 | 574 | 545 | 566 | 70,500 | 566 |
2022-01-07 | 538 | 547 | 538 | 545 | 19,300 | 545 |
2022-01-06 | 533 | 540 | 531 | 538 | 24,700 | 538 |
2022-01-05 | 547 | 547 | 533 | 536 | 40,500 | 536 |
2022-01-04 | 556 | 556 | 544 | 548 | 31,700 | 548 |
分割・併合履歴 : [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株