3948 光ビジネスフォーム(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-225185205185182,500518
2021-10-2152052051851921,900519
2021-10-2051952351851850,900518
2021-10-1952152151652116,100521
2021-10-1852452451852110,700521
2021-10-155215225175226,200522
2021-10-145155195135178,900517
2021-10-1352252251351322,600513
2021-10-1252352452052121,600521
2021-10-1152352352152313,900523
2021-10-0851952151752120,800521
2021-10-075145175145174,800517
2021-10-065135165115149,900514
2021-10-055145145065138,600513
2021-10-045145155115155,700515
2021-10-015095135085118,500511
2021-09-305155155095148,800514
2021-09-295035145035149,900514
2021-09-2851451450350318,800503
2021-09-275145155105148,400514
2021-09-2452052050551120,900511
2021-09-225115125075109,300510
2021-09-215105195105127,100512
2021-09-1751152151151512,500515
2021-09-165155155105101,400510
2021-09-155205205145146,700514
2021-09-145205215175193,400519
2021-09-135205205165181,700518
2021-09-1051752451552016,700520
2021-09-0950951550451213,600512
2021-09-0852452450751411,900514
2021-09-075255285245242,100524
2021-09-0653053252552511,200525
2021-09-035265295265295,000529
2021-09-025235265225263,100526
2021-09-015215225155227,000522
2021-08-315155215155214,700521
2021-08-3050752550350919,600509
2021-08-2751551550750714,900507
2021-08-265025075015071,800507
2021-08-2550150349850112,300501
2021-08-244955064955017,600501
2021-08-234874954874925,800492
2021-08-2050250448748715,800487
2021-08-195005035005022,800502
2021-08-184954984914988,500498
2021-08-175015034975025,300502
2021-08-1650750950150522,600505
2021-08-135155155025067,900506
2021-08-1250651850051113,400511
2021-08-1151752048351594,100515
2021-08-1053454153153740,700537
2021-08-0652253452052912,900529
2021-08-0552753152152227,600522
2021-08-0452252951552431,600524
2021-08-035225265185218,600521
2021-08-0253353451852517,100525
2021-07-30549549506533112,100533
2021-07-295525525405497,100549
2021-07-2855455454655018,700550
2021-07-2755155854055477,900554
2021-07-2652954452954138,500541
2021-07-2153553852752715,900527
2021-07-2055055053253628,900536
2021-07-1955355354154910,200549
2021-07-1655355454855012,900550
2021-07-1556556555455416,000554
2021-07-1455756855556547,600565
2021-07-1355055654555549,700555
2021-07-1255055054154922,200549
2021-07-0954154253353626,700536
2021-07-0855355354054614,100546
2021-07-0755055554155317,400553
2021-07-0655155853554946,500549
2021-07-0556456455355640,200556
2021-07-0254557053456095,400560
2021-07-0151354351054374,400543
2021-06-3052852851551519,400515
2021-06-295305365305319,400531
2021-06-285365365305308,000530
2021-06-2552753451753239,000532
2021-06-2452953552552734,000527
2021-06-2352253752052845,500528
2021-06-2252152251651812,400518
2021-06-2151352151352013,300520
2021-06-1851553051452399,200523
2021-06-175075135075078,500507
2021-06-165105125075072,800507
2021-06-1550751550651019,000510
2021-06-1450451950450733,400507
2021-06-115035054995056,500505
2021-06-105105105015036,400503
2021-06-0949450949450925,100509
2021-06-084854924854922,800492
2021-06-074884884854873,200487
2021-06-044904914864915,000491
2021-06-0349249549049027,800490
2021-06-0249849949349710,300497
2021-06-014954964924939,200493
2021-05-314994994964963,100496
2021-05-2849550149249631,500496
2021-05-275025024944954,400495
2021-05-2649150348250336,700503
2021-05-2550550549049732,100497
2021-05-2449950849650056,400500
2021-05-2148850448649358,500493
2021-05-2048451248448599,300485
2021-05-194814834804834,800483
2021-05-184814814784798,900479
2021-05-1747848447548017,900480
2021-05-1448048347747714,400477
2021-05-1349049548048152,300481
2021-05-1247647747047717,800477
2021-05-1147748047347521,600475
2021-05-1047848247547512,900475
2021-05-0747647847547811,900478
2021-05-064744774744763,100476
2021-04-3047447547447410,500474
2021-04-284724754724742,800474
2021-04-274724734724727,800472
2021-04-2647847947247211,700472
2021-04-2347847847347517,400475
2021-04-224704734704732,500473
2021-04-2147247247047024,000470
2021-04-2047447547247515,700475
2021-04-1947347547147424,300474
2021-04-1647347547147313,300473
2021-04-1547247447247318,300473
2021-04-1447347346847014,000470
2021-04-1346947746747340,100473
2021-04-124694694664661,700466
2021-04-0947047046546613,900466
2021-04-084664674654653,100465
2021-04-074644684644675,300467
2021-04-064674674664662,300466
2021-04-054614664594656,400465
2021-04-024614624584607,700460
2021-04-0146446446046117,800461
2021-03-3146746746246410,900464
2021-03-3047247246346612,300466
2021-03-2947347346847013,300470
2021-03-2647147146947013,100470
2021-03-254754754694715,300471
2021-03-2447147146946917,500469
2021-03-2347547546847120,900471
2021-03-2247247946747443,600474
2021-03-194734764704759,500475
2021-03-1847247446947315,600473
2021-03-174764774704726,800472
2021-03-1646748346247336,200473
2021-03-1547648046046274,600462
2021-03-124614624604604,500460
2021-03-114604654584634,700463
2021-03-104594604574604,900460
2021-03-094584604554588,200458
2021-03-0846546745745712,500457
2021-03-054594624594606,600460
2021-03-044604654604603,200460
2021-03-034624654584653,700465
2021-03-024584614574571,900457
2021-03-014574624574575,600457
2021-02-2645846545845810,400458
2021-02-254674674624625,400462
2021-02-244564664564669,700466
2021-02-2246346345545613,900456
2021-02-1946046045545912,200459
2021-02-1845646044845732,600457
2021-02-174554614544568,800456
2021-02-1645645845445618,900456
2021-02-1545846145645616,100456
2021-02-1246846845945943,900459
2021-02-1047047346947124,500471
2021-02-094694734664707,900470
2021-02-0847147246546711,200467
2021-02-0547147546646712,000467
2021-02-044744754684689,700468
2021-02-0348448546847030,800470
2021-02-0247748447048126,100481
2021-02-0146948246447926,000479
2021-01-2947247746346552,100465
2021-01-28463504463476199,400476
2021-01-2746747446546936,400469
2021-01-264694714664668,900466
2021-01-2547547546546912,800469
2021-01-2246247346246956,900469
2021-01-2146046846046213,600462
2021-01-204544654544596,600459
2021-01-194594604544606,800460
2021-01-1845945945445815,000458
2021-01-1545345944545644,700456
2021-01-1446847045145329,800453
2021-01-1346747146646714,200467
2021-01-1246647046546610,600466
2021-01-084644684634686,900468
2021-01-0746747546546617,900466
2021-01-0647047646446627,700466
2021-01-05453487452475112,100475
2021-01-0445045944445928,600459

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