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
2022-12-089711,0389611,0161,573,0001,016
2022-12-07896906873896113,500896
2022-12-0687990087489599,500895
2022-12-0588089187287946,800879
2022-12-0289689687087285,400872
2022-12-0190490488888963,700889
2022-11-3090590989690056,700900
2022-11-29910920898910109,800910
2022-11-2890691489191289,800912
2022-11-25885903871900120,500900
2022-11-2487388586788596,100885
2022-11-22848876841868143,500868
2022-11-21854854832842102,100842
2022-11-1885386784785468,600854
2022-11-1784585584385035,600850
2022-11-1685285583884571,600845
2022-11-1581984981984769,400847
2022-11-14836836816825118,800825
2022-11-11865870836842186,700842
2022-11-10888900844854500,200854
2022-11-09910955904948405,600948
2022-11-0891291989690381,700903
2022-11-07916927899912104,500912
2022-11-0489391689190170,200901
2022-11-0292493689690070,300900
2022-11-0189693089091982,900919
2022-10-3190590789089653,600896
2022-10-2890390589090533,300905
2022-10-2791491790190544,300905
2022-10-2692093491892250,200922
2022-10-25931946909931114,900931
2022-10-24906938889931243,300931
2022-10-2184289284189071,100890
2022-10-20870870825849105,800849
2022-10-1988489187187742,700877
2022-10-1891692087588488,800884
2022-10-1791092390390469,700904
2022-10-14878925870918260,900918
2022-10-1384287783087785,200877
2022-10-1282183781783717,000837
2022-10-1184084382082336,800823
2022-10-0783785183784721,600847
2022-10-0684185384184327,200843
2022-10-0584985583184644,100846
2022-10-0486887183584079,500840
2022-10-0387588484585599,300855
2022-09-3083486781886763,700867
2022-09-2983284181583448,600834
2022-09-28840840797805111,500805
2022-09-2784386683784857,600848
2022-09-26880881833843163,900843
2022-09-22830910818910164,600910
2022-09-21860892830833142,800833
2022-09-20840933840863321,200863
2022-09-16789908781830497,600830
2022-09-15792808770795152,300795
2022-09-14727775725766133,600766
2022-09-1373173672873626,400736
2022-09-1272372872272833,100728
2022-09-0971572371572226,700722
2022-09-0871771771371412,000714
2022-09-0771671771071329,500713
2022-09-0671572071371813,900718
2022-09-0571972471271234,700712
2022-09-0272872871671925,800719
2022-09-0172273172272332,100723
2022-08-3172772972372912,000729
2022-08-3073073072372721,300727
2022-08-2971172871072654,000726
2022-08-2673073072372626,000726
2022-08-2573173171572640,200726
2022-08-2473973972572945,800729
2022-08-2374174573173953,300739
2022-08-22740750733746126,900746
2022-08-19735740726740100,800740
2022-08-18722739721739113,500739
2022-08-17729744720729139,100729
2022-08-1672772770571779,200717
2022-08-15715733690712211,200712
2022-08-12693728680702260,100702
2022-08-107457456707081,235,200708
2022-08-0964564564564527,200645
2022-08-0853654552854568,700545
2022-08-055285285235264,400526
2022-08-0452253051052520,500525
2022-08-0351552051351916,500519
2022-08-025115155095115,500511
2022-08-015085125065115,600511
2022-07-295105105085083,000508
2022-07-285095105055084,100508
2022-07-2750850950350810,500508
2022-07-265105105065083,000508
2022-07-255095105055094,900509
2022-07-225095105055065,300506
2022-07-215015055005047,200504
2022-07-205085104994996,300499
2022-07-1950251950250817,600508
2022-07-1549850149850011,300500
2022-07-144994994974982,600498
2022-07-13500500496498700498
2022-07-1249450149449820,100498
2022-07-114974994954974,300497
2022-07-084964964934951,100495
2022-07-07495496494496400496
2022-07-064944984944951,700495
2022-07-05498498493493900493
2022-07-044974994924984,600498
2022-07-014964964924921,100492
2022-06-304964964934952,100495
2022-06-294934974934972,100497
2022-06-284934974934971,400497
2022-06-2749749949149419,100494
2022-06-244994994974974,400497
2022-06-235005014984991,100499
2022-06-224995014964995,000499
2022-06-215005004964992,800499
2022-06-205005004994992,100499
2022-06-174965004965001,900500
2022-06-164964994964982,800498
2022-06-154995004965005,100500
2022-06-144985004974993,400499
2022-06-135005014964985,000498
2022-06-105035044995003,400500
2022-06-09500504500503800503
2022-06-084995024984992,100499
2022-06-0750050249549916,400499
2022-06-064985024985002,700500
2022-06-035015054995006,700500
2022-06-0250150349550157,100501
2022-06-0150250749649916,200499
2022-05-314985024985017,500501
2022-05-3049850049649712,000497
2022-05-274985004964984,100498
2022-05-2649549949549810,800498
2022-05-255005004954951,500495
2022-05-244954984954956,500495
2022-05-2350751049849912,800499
2022-05-205035035005024,600502
2022-05-194955014924966,800496
2022-05-18499500498500900500
2022-05-174955004954992,400499
2022-05-165105104914957,400495
2022-05-1350250348950316,700503
2022-05-1250551549751077,400510
2022-05-115025024974973,300497
2022-05-104985004985006,900500
2022-05-095005034984983,500498
2022-05-064995004964972,200497
2022-05-024975014965014,100501
2022-04-285005024975003,200500
2022-04-274995054995043,800504
2022-04-265055054985001,600500
2022-04-2551951949750020,200500
2022-04-225015035015022,900502
2022-04-2150450849650014,500500
2022-04-2050551350450411,600504
2022-04-194975014975002,200500
2022-04-184995024954953,300495
2022-04-1550150549750212,000502
2022-04-145035034945006,200500
2022-04-134965024895014,600501
2022-04-125005014905005,100500
2022-04-114965004905004,800500
2022-04-084985014884955,600495
2022-04-075055054964989,300498
2022-04-064975034945037,800503
2022-04-0549049848849616,200496
2022-04-044774884774885,900488
2022-04-014734774734751,800475
2022-03-3148048546947011,400470
2022-03-304784834754802,100480
2022-03-294794834764787,100478
2022-03-284804824774802,200480
2022-03-254824844794814,400481
2022-03-2448248947047811,600478
2022-03-2348349147648320,500483
2022-03-224864884814829,600482
2022-03-184784804734799,900479
2022-03-174704784704724,400472
2022-03-164714724674706,100470
2022-03-154574684574685,400468
2022-03-144504674504606,200460
2022-03-114474504464501,900450
2022-03-104494544484487,200448
2022-03-0945445744044915,900449
2022-03-084624724544544,700454
2022-03-0748148146246210,900462
2022-03-044764794704702,800470
2022-03-034804804754762,100476
2022-03-024844844744785,700478
2022-03-014834874814869,300486
2022-02-284734764704758,400475
2022-02-2546047246047229,500472
2022-02-2447247245745919,700459
2022-02-2247148346847224,000472
2022-02-2148548547447923,500479
2022-02-184814854784858,500485
2022-02-174854914824844,800484
2022-02-1647749547648541,600485
2022-02-1548849247447721,500477
2022-02-1450050246648879,100488
2022-02-1054655153753928,500539
2022-02-0954155154154811,400548
2022-02-0854055054054016,500540
2022-02-0755055454154721,400547
2022-02-045365435365438,100543
2022-02-035485485415424,900542
2022-02-0254254753454511,300545
2022-02-0154254752854222,500542
2022-01-3153253953253214,600532
2022-01-285225325225277,900527
2022-01-2753853852052131,800521
2022-01-2654154153553610,000536
2022-01-2555055053853911,700539
2022-01-2454655053955012,600550
2022-01-2154354653654613,000546
2022-01-2054254954154712,300547
2022-01-1954654653253825,400538
2022-01-1855956054755119,400551
2022-01-175735755605619,600561
2022-01-1456556655656614,900566
2022-01-1358559056456517,900565
2022-01-1257659057458759,300587
2022-01-1154557454556670,500566
2022-01-0753854753854519,300545
2022-01-0653354053153824,700538
2022-01-0554754753353640,500536
2022-01-0455655654454831,700548

分割・併合履歴 : [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株