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
2022-08-0853654552854568,700545
2022-08-055285285235264,400526
2022-08-0452253051052520,500525
2022-08-0351552051351916,500519
2022-08-025115155095115,500511
2022-08-015085125065115,600511
2022-07-295105105085083,000508
2022-07-285095105055084,100508
2022-07-2750850950350810,500508
2022-07-265105105065083,000508
2022-07-255095105055094,900509
2022-07-225095105055065,300506
2022-07-215015055005047,200504
2022-07-205085104994996,300499
2022-07-1950251950250817,600508
2022-07-1549850149850011,300500
2022-07-144994994974982,600498
2022-07-13500500496498700498
2022-07-1249450149449820,100498
2022-07-114974994954974,300497
2022-07-084964964934951,100495
2022-07-07495496494496400496
2022-07-064944984944951,700495
2022-07-05498498493493900493
2022-07-044974994924984,600498
2022-07-014964964924921,100492
2022-06-304964964934952,100495
2022-06-294934974934972,100497
2022-06-284934974934971,400497
2022-06-2749749949149419,100494
2022-06-244994994974974,400497
2022-06-235005014984991,100499
2022-06-224995014964995,000499
2022-06-215005004964992,800499
2022-06-205005004994992,100499
2022-06-174965004965001,900500
2022-06-164964994964982,800498
2022-06-154995004965005,100500
2022-06-144985004974993,400499
2022-06-135005014964985,000498
2022-06-105035044995003,400500
2022-06-09500504500503800503
2022-06-084995024984992,100499
2022-06-0750050249549916,400499
2022-06-064985024985002,700500
2022-06-035015054995006,700500
2022-06-0250150349550157,100501
2022-06-0150250749649916,200499
2022-05-314985024985017,500501
2022-05-3049850049649712,000497
2022-05-274985004964984,100498
2022-05-2649549949549810,800498
2022-05-255005004954951,500495
2022-05-244954984954956,500495
2022-05-2350751049849912,800499
2022-05-205035035005024,600502
2022-05-194955014924966,800496
2022-05-18499500498500900500
2022-05-174955004954992,400499
2022-05-165105104914957,400495
2022-05-1350250348950316,700503
2022-05-1250551549751077,400510
2022-05-115025024974973,300497
2022-05-104985004985006,900500
2022-05-095005034984983,500498
2022-05-064995004964972,200497
2022-05-024975014965014,100501
2022-04-285005024975003,200500
2022-04-274995054995043,800504
2022-04-265055054985001,600500
2022-04-2551951949750020,200500
2022-04-225015035015022,900502
2022-04-2150450849650014,500500
2022-04-2050551350450411,600504
2022-04-194975014975002,200500
2022-04-184995024954953,300495
2022-04-1550150549750212,000502
2022-04-145035034945006,200500
2022-04-134965024895014,600501
2022-04-125005014905005,100500
2022-04-114965004905004,800500
2022-04-084985014884955,600495
2022-04-075055054964989,300498
2022-04-064975034945037,800503
2022-04-0549049848849616,200496
2022-04-044774884774885,900488
2022-04-014734774734751,800475
2022-03-3148048546947011,400470
2022-03-304784834754802,100480
2022-03-294794834764787,100478
2022-03-284804824774802,200480
2022-03-254824844794814,400481
2022-03-2448248947047811,600478
2022-03-2348349147648320,500483
2022-03-224864884814829,600482
2022-03-184784804734799,900479
2022-03-174704784704724,400472
2022-03-164714724674706,100470
2022-03-154574684574685,400468
2022-03-144504674504606,200460
2022-03-114474504464501,900450
2022-03-104494544484487,200448
2022-03-0945445744044915,900449
2022-03-084624724544544,700454
2022-03-0748148146246210,900462
2022-03-044764794704702,800470
2022-03-034804804754762,100476
2022-03-024844844744785,700478
2022-03-014834874814869,300486
2022-02-284734764704758,400475
2022-02-2546047246047229,500472
2022-02-2447247245745919,700459
2022-02-2247148346847224,000472
2022-02-2148548547447923,500479
2022-02-184814854784858,500485
2022-02-174854914824844,800484
2022-02-1647749547648541,600485
2022-02-1548849247447721,500477
2022-02-1450050246648879,100488
2022-02-1054655153753928,500539
2022-02-0954155154154811,400548
2022-02-0854055054054016,500540
2022-02-0755055454154721,400547
2022-02-045365435365438,100543
2022-02-035485485415424,900542
2022-02-0254254753454511,300545
2022-02-0154254752854222,500542
2022-01-3153253953253214,600532
2022-01-285225325225277,900527
2022-01-2753853852052131,800521
2022-01-2654154153553610,000536
2022-01-2555055053853911,700539
2022-01-2454655053955012,600550
2022-01-2154354653654613,000546
2022-01-2054254954154712,300547
2022-01-1954654653253825,400538
2022-01-1855956054755119,400551
2022-01-175735755605619,600561
2022-01-1456556655656614,900566
2022-01-1358559056456517,900565
2022-01-1257659057458759,300587
2022-01-1154557454556670,500566
2022-01-0753854753854519,300545
2022-01-0653354053153824,700538
2022-01-0554754753353640,500536
2022-01-0455655654454831,700548

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