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