3948 光ビジネスフォーム(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2746746944745259,200452
2020-11-2647847846546556,500465
2020-11-25458495455485252,900485
2020-11-2444846644545894,100458
2020-11-2044444844044823,400448
2020-11-1943944343244331,800443
2020-11-1843544043243917,200439
2020-11-174344394324334,500433
2020-11-1643444043043319,300433
2020-11-1343743742342911,500429
2020-11-1242943942943915,400439
2020-11-114324354294293,800429
2020-11-104304414264288,800428
2020-11-0943243342142820,000428
2020-11-0641543041542939,700429
2020-11-054124154124141,300414
2020-11-044144154124154,000415
2020-11-0241441440841210,900412
2020-10-304144154124124,600412
2020-10-294144154114146,300414
2020-10-284154164144154,200415
2020-10-274134154134152,200415
2020-10-264164164144152,500415
2020-10-234164184114164,800416
2020-10-224134164114165,800416
2020-10-214124154114122,500412
2020-10-204134144124132,900413
2020-10-194184184134143,700414
2020-10-164104154104152,400415
2020-10-154154154104106,600410
2020-10-144144144114133,500413
2020-10-134124154124135,900413
2020-10-124114154114133,000413
2020-10-094154154114113,800411
2020-10-084164164134156,000415
2020-10-0741541741441615,200416
2020-10-064174174134134,400413
2020-10-054094174094143,600414
2020-10-0242542540640733,300407
2020-09-3042343241342539,000425
2020-09-2941342340742256,700422
2020-09-2840941340641314,000413
2020-09-2541141840640948,000409
2020-09-2440841540640611,200406
2020-09-2340841640641119,600411
2020-09-184094134094114,300411
2020-09-174084124054078,400407
2020-09-1641341740840812,100408
2020-09-1541241340741111,400411
2020-09-1440941440141132,100411
2020-09-1139941239340318,400403
2020-09-1039241538939541,000395
2020-09-093863963863889,400388
2020-09-083883913863877,200387
2020-09-0739139838438810,000388
2020-09-043913933863915,900391
2020-09-033933953913931,700393
2020-09-0240040039139216,400392
2020-09-013953983933953,000395
2020-08-3140440439040010,900400
2020-08-283954053914048,600404
2020-08-273943943893917,900391
2020-08-263953953883952,000395
2020-08-253963963923921,500392
2020-08-243963983873913,700391
2020-08-213943963863964,400396
2020-08-203994063903906,100390
2020-08-194004023994002,400400
2020-08-184004054004041,800404
2020-08-174004003943976,100397
2020-08-1440141539540138,800401
2020-08-133934013934019,500401
2020-08-123893933893931,200393
2020-08-113903933883934,200393
2020-08-07384384380380600380
2020-08-063803863803861,700386
2020-08-053863863713802,800380
2020-08-043953953803854,900385
2020-08-033853903833882,200388
2020-07-3139839837737710,400377
2020-07-3038739838639815,700398
2020-07-293853863833861,200386
2020-07-28385385385385400385
2020-07-273863883833841,700384
2020-07-223893893823821,800382
2020-07-213843853803811,200381
2020-07-203833833803801,000380
2020-07-173803873713806,300380
2020-07-163803863803833,700383
2020-07-153823843813841,500384
2020-07-14385385381381600381
2020-07-133883883773854,000385
2020-07-103813823803801,500380
2020-07-093903903803813,900381
2020-07-083683803683777,500377
2020-07-073793853663728,900372
2020-07-063803803723742,000374
2020-07-033803803753774,100377
2020-07-023793813753808,300380
2020-07-013763793753782,900378
2020-06-303793793753753,600375
2020-06-2939239237437410,400374
2020-06-264004054004002,000400
2020-06-2541441439639612,800396
2020-06-244124174064084,500408
2020-06-2340043139741949,900419
2020-06-223733973713979,500397
2020-06-193793793733732,300373
2020-06-183893893753757,700375
2020-06-17387388387387800387
2020-06-163813893783836,100383
2020-06-1537340037037635,100376
2020-06-1237137536537217,600372
2020-06-1137340637337555,700375
2020-06-1038238237437813,200378
2020-06-093773773753771,500377
2020-06-083803803723755,400375
2020-06-053783783753773,300377
2020-06-043703773703775,500377
2020-06-033713723693716,200371
2020-06-023743743733741,200374
2020-06-013713753713715,600371
2020-05-293763763713716,200371
2020-05-283763763753752,000375
2020-05-2737538037437612,500376
2020-05-263793793733754,300375
2020-05-253833833783792,600379
2020-05-223833833743771,300377
2020-05-213843853763817,000381
2020-05-2037338037237616,300376
2020-05-1936737636037515,600375
2020-05-183673713553605,000360
2020-05-153753753623645,500364
2020-05-143713753703727,100372
2020-05-1338038036138020,600380
2020-05-1237539037539012,000390
2020-05-113623773623715,000371
2020-05-083613703583706,700370
2020-05-0734937034036132,300361
2020-05-0134635534134915,100349
2020-04-303433463383414,300341
2020-04-283393443363363,600336
2020-04-273423453383385,400338
2020-04-2435835833634026,000340
2020-04-233343353263265,500326
2020-04-2234634732332615,000326
2020-04-2131837131835057,900350
2020-04-2032633131531513,900315
2020-04-1730633030632119,300321
2020-04-163013043013042,900304
2020-04-153103103053072,400307
2020-04-143053093053071,200307
2020-04-133083083053051,200305
2020-04-103043103043075,500307
2020-04-093153203153154,800315
2020-04-083003083003082,800308
2020-04-072952992942984,400298
2020-04-062962992912922,800292
2020-04-033063062952952,700295
2020-04-023103103043046,700304
2020-04-013143163123124,500312
2020-03-3130932030731914,800319
2020-03-303003092993014,000301
2020-03-2731432431131622,500316
2020-03-263023153023158,900315
2020-03-2531331530130914,100309
2020-03-243063062973003,200300
2020-03-232992992902903,200290
2020-03-192972982852984,900298
2020-03-1828629728228612,200286
2020-03-1725328025327842,800278
2020-03-1628529127527720,500277
2020-03-1329429727227730,600277
2020-03-123203223083089,700308
2020-03-1133033531832822,200328
2020-03-1032633331133054,800330
2020-03-0936936935035020,400350
2020-03-063863873733743,400374
2020-03-05388388380383700383
2020-03-043703883703885,700388
2020-03-033743793703704,500370
2020-03-0236337436336717,500367
2020-02-2837037236136230,000362
2020-02-2739439537337321,500373
2020-02-263933983913914,600391
2020-02-2539840039340011,800400
2020-02-214014044014021,500402
2020-02-204084084004004,500400
2020-02-194024104014026,900402
2020-02-184034064034032,600403
2020-02-1741041040140210,800402
2020-02-1441841840540814,300408
2020-02-1342542541541810,000418
2020-02-124304304234234,600423
2020-02-1043243242242327,900423
2020-02-0744145043344335,300443
2020-02-0643643942943912,400439
2020-02-054324354284286,700428
2020-02-044324324304301,400430
2020-02-0342843942642822,000428
2020-01-314304334284333,800433
2020-01-3043443542243512,600435
2020-01-2942843442843415,700434
2020-01-2843243242542610,600426
2020-01-2743544043243510,100435
2020-01-2444444443644311,300443
2020-01-2344344843744439,200444
2020-01-2243544343144334,800443
2020-01-214344344314326,200432
2020-01-2043243442843412,300434
2020-01-174354354314318,500431
2020-01-1643543743343610,500436
2020-01-154344384344355,300435
2020-01-1444044043443410,400434
2020-01-1044544543343327,000433
2020-01-0943644643644325,700443
2020-01-0843943943043313,800433
2020-01-0743144443144338,100443
2020-01-0643843843043126,800431

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