3948 光ビジネスフォーム(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-16 | 1,500 | 1,500 | 1,500 | 1,500 | 60,000 | 1,500 |
| 1993-12-09 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1993-12-07 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,740 |
| 1993-12-02 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1993-11-30 | 1,500 | 1,550 | 1,500 | 1,550 | 172,000 | 1,550 |
| 1993-11-26 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1993-11-17 | 1,850 | 1,860 | 1,850 | 1,860 | 2,000 | 1,860 |
| 1993-11-16 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1993-11-15 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,850 |
| 1993-11-09 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1993-11-08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1993-11-04 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1993-11-02 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1993-11-01 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,910 |
| 1993-10-29 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 | 1,910 |
| 1993-10-27 | 1,950 | 1,950 | 1,950 | 1,950 | 22,000 | 1,950 |
| 1993-10-25 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1993-10-22 | 1,950 | 1,950 | 1,940 | 1,950 | 6,000 | 1,950 |
| 1993-10-21 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 1993-10-20 | 2,000 | 2,000 | 1,990 | 1,990 | 6,000 | 1,990 |
| 1993-10-19 | 2,000 | 2,000 | 2,000 | 2,000 | 11,000 | 2,000 |
| 1993-10-18 | 2,000 | 2,000 | 2,000 | 2,000 | 19,000 | 2,000 |
| 1993-10-15 | 2,000 | 2,010 | 2,000 | 2,000 | 7,000 | 2,000 |
| 1993-10-13 | 2,050 | 2,060 | 2,040 | 2,040 | 4,000 | 2,040 |
| 1993-10-12 | 2,000 | 2,060 | 2,000 | 2,060 | 38,000 | 2,060 |
| 1993-10-08 | 2,020 | 2,040 | 2,000 | 2,000 | 35,000 | 2,000 |
| 1993-10-07 | 2,050 | 2,050 | 2,000 | 2,000 | 13,000 | 2,000 |
| 1993-10-06 | 2,000 | 2,050 | 2,000 | 2,050 | 13,000 | 2,050 |
| 1993-10-05 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1993-10-04 | 2,000 | 2,000 | 1,960 | 1,960 | 5,000 | 1,960 |
| 1993-10-01 | 1,960 | 2,060 | 1,960 | 2,000 | 15,000 | 2,000 |
| 1993-09-30 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 1,900 |
| 1993-09-28 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1993-09-27 | 1,840 | 1,870 | 1,840 | 1,870 | 2,000 | 1,870 |
| 1993-09-24 | 1,800 | 1,840 | 1,800 | 1,840 | 8,000 | 1,840 |
| 1993-09-21 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1993-09-20 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1993-09-17 | 1,750 | 1,760 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1993-09-16 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1993-09-14 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,780 |
| 1993-09-13 | 1,730 | 1,780 | 1,730 | 1,750 | 4,000 | 1,750 |
| 1993-09-10 | 1,670 | 1,730 | 1,670 | 1,730 | 2,000 | 1,730 |
| 1993-09-09 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1993-09-07 | 1,700 | 1,730 | 1,700 | 1,730 | 5,000 | 1,730 |
| 1993-09-06 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1993-09-03 | 1,650 | 1,670 | 1,650 | 1,670 | 7,000 | 1,670 |
| 1993-09-01 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1993-08-31 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1993-08-25 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1993-08-23 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1993-08-19 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 | 1,650 |
| 1993-08-18 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,630 |
| 1993-08-13 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1993-08-10 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1993-08-09 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1993-08-04 | 1,630 | 1,630 | 1,550 | 1,580 | 9,000 | 1,580 |
| 1993-08-02 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1993-07-29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1993-07-28 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
| 1993-07-23 | 1,580 | 1,580 | 1,570 | 1,570 | 4,000 | 1,570 |
| 1993-07-22 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 1,550 |
| 1993-07-19 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1993-07-08 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1993-07-07 | 1,600 | 1,600 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1993-07-06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1993-06-28 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1993-06-25 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1993-06-23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-06-10 | 1,700 | 1,730 | 1,690 | 1,690 | 5,000 | 1,690 |
| 1993-06-07 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1993-06-03 | 1,700 | 1,750 | 1,700 | 1,750 | 3,000 | 1,750 |
| 1993-06-01 | 1,710 | 1,710 | 1,680 | 1,680 | 5,000 | 1,680 |
| 1993-05-31 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1993-05-27 | 1,680 | 1,690 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1993-05-26 | 1,600 | 1,620 | 1,600 | 1,620 | 2,000 | 1,620 |
| 1993-05-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1993-05-24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1993-05-20 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1993-05-14 | 1,580 | 1,600 | 1,580 | 1,600 | 9,000 | 1,600 |
| 1993-05-13 | 1,560 | 1,580 | 1,560 | 1,580 | 2,000 | 1,580 |
| 1993-05-12 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1993-05-10 | 1,520 | 1,520 | 1,500 | 1,520 | 3,000 | 1,520 |
| 1993-04-28 | 1,550 | 1,580 | 1,550 | 1,580 | 2,000 | 1,580 |
| 1993-04-26 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1993-04-15 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1993-04-12 | 1,630 | 1,630 | 1,580 | 1,580 | 12,000 | 1,580 |
| 1993-04-09 | 1,430 | 1,600 | 1,430 | 1,580 | 32,000 | 1,580 |
| 1993-04-08 | 1,400 | 1,420 | 1,400 | 1,420 | 9,000 | 1,420 |
| 1993-04-07 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 | 1,400 |
| 1993-04-06 | 1,380 | 1,400 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1993-04-05 | 1,430 | 1,430 | 1,390 | 1,400 | 11,000 | 1,400 |
| 1993-04-02 | 1,360 | 1,430 | 1,360 | 1,430 | 19,000 | 1,430 |
| 1993-04-01 | 1,210 | 1,320 | 1,210 | 1,320 | 19,000 | 1,320 |
| 1993-03-31 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 1,210 |
| 1993-03-25 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1993-03-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-03-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1993-03-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1993-03-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-03-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-03-04 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 1,300 |
| 1993-03-03 | 1,270 | 1,320 | 1,240 | 1,310 | 14,000 | 1,310 |
| 1993-03-02 | 1,170 | 1,250 | 1,170 | 1,250 | 8,000 | 1,250 |
| 1993-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-02-26 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1993-02-25 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1993-02-17 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1993-02-16 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-01-26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-01-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-01-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1993-01-20 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1993-01-14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1993-01-06 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株
