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
2021-04-2047447547247515,700475
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