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
2021-04-20	474	475	472	475	15,700	475
2021-04-19	473	475	471	474	24,300	474
2021-04-16	473	475	471	473	13,300	473
2021-04-15	472	474	472	473	18,300	473
2021-04-14	473	473	468	470	14,000	470
2021-04-13	469	477	467	473	40,100	473
2021-04-12	469	469	466	466	1,700	466
2021-04-09	470	470	465	466	13,900	466
2021-04-08	466	467	465	465	3,100	465
2021-04-07	464	468	464	467	5,300	467
2021-04-06	467	467	466	466	2,300	466
2021-04-05	461	466	459	465	6,400	465
2021-04-02	461	462	458	460	7,700	460
2021-04-01	464	464	460	461	17,800	461
2021-03-31	467	467	462	464	10,900	464
2021-03-30	472	472	463	466	12,300	466
2021-03-29	473	473	468	470	13,300	470
2021-03-26	471	471	469	470	13,100	470
2021-03-25	475	475	469	471	5,300	471
2021-03-24	471	471	469	469	17,500	469
2021-03-23	475	475	468	471	20,900	471
2021-03-22	472	479	467	474	43,600	474
2021-03-19	473	476	470	475	9,500	475
2021-03-18	472	474	469	473	15,600	473
2021-03-17	476	477	470	472	6,800	472
2021-03-16	467	483	462	473	36,200	473
2021-03-15	476	480	460	462	74,600	462
2021-03-12	461	462	460	460	4,500	460
2021-03-11	460	465	458	463	4,700	463
2021-03-10	459	460	457	460	4,900	460
2021-03-09	458	460	455	458	8,200	458
2021-03-08	465	467	457	457	12,500	457
2021-03-05	459	462	459	460	6,600	460
2021-03-04	460	465	460	460	3,200	460
2021-03-03	462	465	458	465	3,700	465
2021-03-02	458	461	457	457	1,900	457
2021-03-01	457	462	457	457	5,600	457
2021-02-26	458	465	458	458	10,400	458
2021-02-25	467	467	462	462	5,400	462
2021-02-24	456	466	456	466	9,700	466
2021-02-22	463	463	455	456	13,900	456
2021-02-19	460	460	455	459	12,200	459
2021-02-18	456	460	448	457	32,600	457
2021-02-17	455	461	454	456	8,800	456
2021-02-16	456	458	454	456	18,900	456
2021-02-15	458	461	456	456	16,100	456
2021-02-12	468	468	459	459	43,900	459
2021-02-10	470	473	469	471	24,500	471
2021-02-09	469	473	466	470	7,900	470
2021-02-08	471	472	465	467	11,200	467
2021-02-05	471	475	466	467	12,000	467
2021-02-04	474	475	468	468	9,700	468
2021-02-03	484	485	468	470	30,800	470
2021-02-02	477	484	470	481	26,100	481
2021-02-01	469	482	464	479	26,000	479
2021-01-29	472	477	463	465	52,100	465
2021-01-28	463	504	463	476	199,400	476
2021-01-27	467	474	465	469	36,400	469
2021-01-26	469	471	466	466	8,900	466
2021-01-25	475	475	465	469	12,800	469
2021-01-22	462	473	462	469	56,900	469
2021-01-21	460	468	460	462	13,600	462
2021-01-20	454	465	454	459	6,600	459
2021-01-19	459	460	454	460	6,800	460
2021-01-18	459	459	454	458	15,000	458
2021-01-15	453	459	445	456	44,700	456
2021-01-14	468	470	451	453	29,800	453
2021-01-13	467	471	466	467	14,200	467
2021-01-12	466	470	465	466	10,600	466
2021-01-08	464	468	463	468	6,900	468
2021-01-07	467	475	465	466	17,900	466
2021-01-06	470	476	464	466	27,700	466
2021-01-05	453	487	452	475	112,100	475
2021-01-04	450	459	444	459	28,600	459

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