3948 光ビジネスフォーム(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1994-12-27 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1994-12-26 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 1,420 |
| 1994-12-22 | 1,470 | 1,470 | 1,440 | 1,440 | 3,000 | 1,440 |
| 1994-12-21 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1994-12-20 | 1,410 | 1,470 | 1,410 | 1,470 | 7,000 | 1,470 |
| 1994-12-19 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1994-12-16 | 1,430 | 1,430 | 1,400 | 1,410 | 7,000 | 1,410 |
| 1994-12-09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-12-06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1994-12-05 | 1,410 | 1,470 | 1,410 | 1,470 | 3,000 | 1,470 |
| 1994-12-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-11-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-11-21 | 1,510 | 1,510 | 1,510 | 1,510 | 10,000 | 1,510 |
| 1994-11-16 | 1,510 | 1,560 | 1,510 | 1,560 | 4,000 | 1,560 |
| 1994-11-14 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1994-11-09 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1994-11-07 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1994-11-04 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1994-11-01 | 1,500 | 1,500 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1994-10-27 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1994-10-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-10-19 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1994-10-18 | 1,700 | 1,700 | 1,700 | 1,700 | 14,000 | 1,700 |
| 1994-10-17 | 1,700 | 1,700 | 1,700 | 1,700 | 14,000 | 1,700 |
| 1994-10-14 | 1,730 | 1,730 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1994-10-07 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1994-10-04 | 1,680 | 1,770 | 1,680 | 1,770 | 2,000 | 1,770 |
| 1994-09-30 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,680 |
| 1994-09-29 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,680 |
| 1994-09-28 | 1,700 | 1,700 | 1,700 | 1,700 | 17,000 | 1,700 |
| 1994-09-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-09-21 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1994-09-16 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1994-09-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-09-12 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1994-09-09 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1994-09-07 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1994-09-01 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,840 |
| 1994-08-31 | 1,800 | 1,840 | 1,800 | 1,840 | 2,000 | 1,840 |
| 1994-08-30 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,840 |
| 1994-08-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-08-23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-08-22 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-08-19 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1994-08-17 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 1,870 |
| 1994-08-16 | 1,810 | 1,880 | 1,810 | 1,880 | 7,000 | 1,880 |
| 1994-08-12 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1994-08-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-08-10 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1994-08-09 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,870 |
| 1994-08-04 | 1,820 | 1,900 | 1,820 | 1,820 | 8,000 | 1,820 |
| 1994-08-02 | 1,870 | 1,880 | 1,870 | 1,870 | 6,000 | 1,870 |
| 1994-07-29 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1994-07-28 | 1,900 | 1,940 | 1,900 | 1,900 | 6,000 | 1,900 |
| 1994-07-27 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1994-07-21 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1994-07-20 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1994-07-19 | 1,940 | 1,940 | 1,940 | 1,940 | 5,000 | 1,940 |
| 1994-07-18 | 1,910 | 1,940 | 1,910 | 1,940 | 4,000 | 1,940 |
| 1994-07-15 | 1,950 | 1,950 | 1,910 | 1,910 | 3,000 | 1,910 |
| 1994-07-13 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1994-07-11 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1994-07-07 | 2,010 | 2,010 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1994-07-06 | 2,050 | 2,050 | 2,010 | 2,020 | 7,000 | 2,020 |
| 1994-07-05 | 2,040 | 2,050 | 2,040 | 2,050 | 22,000 | 2,050 |
| 1994-07-04 | 2,020 | 2,050 | 2,000 | 2,040 | 20,000 | 2,040 |
| 1994-07-01 | 2,050 | 2,060 | 1,990 | 2,050 | 41,000 | 2,050 |
| 1994-06-30 | 1,910 | 2,050 | 1,910 | 2,040 | 67,000 | 2,040 |
| 1994-06-29 | 1,800 | 1,890 | 1,800 | 1,890 | 25,000 | 1,890 |
| 1994-06-28 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1994-06-27 | 1,800 | 1,800 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1994-06-23 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1994-06-21 | 1,870 | 1,870 | 1,860 | 1,860 | 5,000 | 1,860 |
| 1994-06-20 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1994-06-17 | 1,820 | 1,820 | 1,810 | 1,810 | 6,000 | 1,810 |
| 1994-06-16 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1994-06-14 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1994-06-13 | 1,860 | 1,870 | 1,860 | 1,870 | 3,000 | 1,870 |
| 1994-06-09 | 1,850 | 1,850 | 1,810 | 1,810 | 5,000 | 1,810 |
| 1994-06-03 | 1,900 | 1,920 | 1,900 | 1,920 | 4,000 | 1,920 |
| 1994-06-02 | 1,920 | 1,950 | 1,920 | 1,930 | 4,000 | 1,930 |
| 1994-06-01 | 1,920 | 1,930 | 1,920 | 1,920 | 3,000 | 1,920 |
| 1994-05-31 | 1,850 | 1,850 | 1,840 | 1,840 | 3,000 | 1,840 |
| 1994-05-30 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1994-05-27 | 1,890 | 1,890 | 1,840 | 1,850 | 25,000 | 1,850 |
| 1994-05-26 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1994-05-25 | 1,940 | 1,950 | 1,930 | 1,930 | 4,000 | 1,930 |
| 1994-05-24 | 1,980 | 1,980 | 1,920 | 1,950 | 11,000 | 1,950 |
| 1994-05-23 | 1,980 | 1,990 | 1,980 | 1,990 | 3,000 | 1,990 |
| 1994-05-20 | 2,000 | 2,030 | 1,960 | 1,990 | 32,000 | 1,990 |
| 1994-05-19 | 1,850 | 2,060 | 1,830 | 2,060 | 119,000 | 2,060 |
| 1994-05-18 | 1,790 | 1,850 | 1,790 | 1,830 | 35,000 | 1,830 |
| 1994-05-17 | 1,710 | 1,770 | 1,710 | 1,770 | 7,000 | 1,770 |
| 1994-05-16 | 1,750 | 1,750 | 1,700 | 1,720 | 13,000 | 1,720 |
| 1994-05-13 | 1,650 | 1,750 | 1,650 | 1,750 | 16,000 | 1,750 |
| 1994-05-12 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1994-05-11 | 1,650 | 1,700 | 1,650 | 1,660 | 23,000 | 1,660 |
| 1994-05-09 | 1,620 | 1,620 | 1,580 | 1,580 | 103,000 | 1,580 |
| 1994-05-06 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1994-05-02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-04-27 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1994-04-25 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1994-04-18 | 1,710 | 1,710 | 1,670 | 1,670 | 2,000 | 1,670 |
| 1994-04-15 | 1,730 | 1,750 | 1,710 | 1,710 | 29,000 | 1,710 |
| 1994-04-14 | 1,600 | 1,780 | 1,600 | 1,710 | 44,000 | 1,710 |
| 1994-04-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-04-08 | 1,520 | 1,540 | 1,500 | 1,520 | 5,000 | 1,520 |
| 1994-04-07 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1994-04-06 | 1,550 | 1,600 | 1,550 | 1,600 | 6,000 | 1,600 |
| 1994-04-05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1994-04-04 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1994-04-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-03-29 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-03-28 | 1,500 | 1,500 | 1,500 | 1,500 | 20,000 | 1,500 |
| 1994-03-23 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-03-18 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 | 1,600 |
| 1994-03-17 | 1,590 | 1,600 | 1,590 | 1,600 | 4,000 | 1,600 |
| 1994-03-16 | 1,580 | 1,640 | 1,580 | 1,640 | 5,000 | 1,640 |
| 1994-03-14 | 1,590 | 1,590 | 1,580 | 1,580 | 7,000 | 1,580 |
| 1994-03-11 | 1,550 | 1,590 | 1,550 | 1,590 | 6,000 | 1,590 |
| 1994-03-10 | 1,640 | 1,650 | 1,530 | 1,530 | 45,000 | 1,530 |
| 1994-03-09 | 1,530 | 1,610 | 1,520 | 1,610 | 31,000 | 1,610 |
| 1994-03-08 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1994-03-07 | 1,400 | 1,410 | 1,400 | 1,410 | 7,000 | 1,410 |
| 1994-03-04 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1994-03-02 | 1,420 | 1,420 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1994-03-01 | 1,440 | 1,440 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1994-02-28 | 1,420 | 1,450 | 1,420 | 1,450 | 7,000 | 1,450 |
| 1994-02-25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1994-02-23 | 1,460 | 1,480 | 1,460 | 1,480 | 2,000 | 1,480 |
| 1994-02-18 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 | 1,330 |
| 1994-02-17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1994-02-09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-02-08 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1994-02-07 | 1,550 | 1,550 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1994-02-04 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1994-02-03 | 1,560 | 1,560 | 1,560 | 1,560 | 10,000 | 1,560 |
| 1994-02-01 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1994-01-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-01-26 | 1,500 | 1,500 | 1,500 | 1,500 | 100,000 | 1,500 |
| 1994-01-25 | 1,470 | 1,500 | 1,450 | 1,500 | 41,000 | 1,500 |
| 1994-01-24 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1994-01-21 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 1,470 |
| 1994-01-20 | 1,500 | 1,500 | 1,480 | 1,480 | 22,000 | 1,480 |
| 1994-01-19 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 1,560 |
| 1994-01-18 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 | 1,540 |
| 1994-01-14 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1994-01-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-01-11 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1994-01-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株