3948 光ビジネスフォーム(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 1,150 | 1,160 | 1,150 | 1,160 | 13,000 | 1,160 |
| 1995-12-26 | 1,170 | 1,180 | 1,150 | 1,150 | 18,000 | 1,150 |
| 1995-12-21 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1995-12-20 | 1,210 | 1,250 | 1,210 | 1,250 | 2,000 | 1,250 |
| 1995-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-12-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-12-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-12-13 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1995-12-12 | 1,250 | 1,270 | 1,250 | 1,270 | 2,000 | 1,270 |
| 1995-12-08 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1995-12-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-12-06 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1995-12-05 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1995-12-04 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1995-12-01 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1995-11-24 | 1,190 | 1,220 | 1,190 | 1,220 | 6,000 | 1,220 |
| 1995-11-22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1995-11-20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1995-11-17 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1995-11-16 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 | 1,250 |
| 1995-11-15 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1995-11-14 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 | 1,250 |
| 1995-11-13 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1995-11-10 | 1,260 | 1,280 | 1,260 | 1,280 | 7,000 | 1,280 |
| 1995-11-09 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1995-11-08 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1995-11-07 | 1,310 | 1,330 | 1,310 | 1,310 | 6,000 | 1,310 |
| 1995-11-06 | 1,290 | 1,330 | 1,290 | 1,330 | 7,000 | 1,330 |
| 1995-11-02 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 1,290 |
| 1995-11-01 | 1,280 | 1,290 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1995-10-31 | 1,270 | 1,290 | 1,270 | 1,280 | 7,000 | 1,280 |
| 1995-10-30 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 1,290 |
| 1995-10-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-10-25 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1995-10-24 | 1,220 | 1,220 | 1,210 | 1,220 | 3,000 | 1,220 |
| 1995-10-20 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1995-10-18 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1995-10-17 | 1,230 | 1,230 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1995-10-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-10-09 | 1,300 | 1,310 | 1,290 | 1,310 | 5,000 | 1,310 |
| 1995-10-05 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 1,320 |
| 1995-10-04 | 1,330 | 1,330 | 1,320 | 1,320 | 7,000 | 1,320 |
| 1995-10-03 | 1,280 | 1,340 | 1,280 | 1,340 | 18,000 | 1,340 |
| 1995-10-02 | 1,260 | 1,280 | 1,260 | 1,270 | 4,000 | 1,270 |
| 1995-09-29 | 1,270 | 1,270 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1995-09-28 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1995-09-26 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 1,190 |
| 1995-09-25 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1995-09-22 | 1,290 | 1,290 | 1,180 | 1,220 | 5,000 | 1,220 |
| 1995-09-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-09-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-09-19 | 1,310 | 1,340 | 1,310 | 1,340 | 5,000 | 1,340 |
| 1995-09-18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1995-09-14 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1995-09-13 | 1,330 | 1,350 | 1,310 | 1,310 | 4,000 | 1,310 |
| 1995-09-12 | 1,320 | 1,320 | 1,310 | 1,310 | 7,000 | 1,310 |
| 1995-09-11 | 1,280 | 1,330 | 1,280 | 1,320 | 31,000 | 1,320 |
| 1995-09-08 | 1,250 | 1,280 | 1,250 | 1,280 | 28,000 | 1,280 |
| 1995-09-07 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 | 1,250 |
| 1995-09-06 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 | 1,230 |
| 1995-09-05 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 1,260 |
| 1995-09-04 | 1,250 | 1,260 | 1,250 | 1,260 | 8,000 | 1,260 |
| 1995-09-01 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1995-08-31 | 1,220 | 1,250 | 1,220 | 1,250 | 8,000 | 1,250 |
| 1995-08-30 | 1,210 | 1,220 | 1,200 | 1,220 | 7,000 | 1,220 |
| 1995-08-29 | 1,200 | 1,220 | 1,160 | 1,200 | 7,000 | 1,200 |
| 1995-08-28 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 1,220 |
| 1995-08-25 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1995-08-24 | 1,240 | 1,240 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1995-08-23 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1995-08-22 | 1,240 | 1,240 | 1,220 | 1,220 | 10,000 | 1,220 |
| 1995-08-21 | 1,250 | 1,250 | 1,210 | 1,250 | 4,000 | 1,250 |
| 1995-08-18 | 1,250 | 1,250 | 1,230 | 1,250 | 8,000 | 1,250 |
| 1995-08-17 | 1,280 | 1,280 | 1,250 | 1,250 | 13,000 | 1,250 |
| 1995-08-16 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 | 1,240 |
| 1995-08-15 | 1,180 | 1,210 | 1,180 | 1,210 | 6,000 | 1,210 |
| 1995-08-14 | 1,210 | 1,210 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1995-08-11 | 1,250 | 1,250 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1995-08-10 | 1,180 | 1,280 | 1,180 | 1,280 | 22,000 | 1,280 |
| 1995-08-09 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-08-08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1995-08-07 | 1,240 | 1,240 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1995-08-04 | 1,240 | 1,250 | 1,240 | 1,240 | 6,000 | 1,240 |
| 1995-08-03 | 1,150 | 1,200 | 1,150 | 1,200 | 11,000 | 1,200 |
| 1995-08-02 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 1,110 |
| 1995-07-21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-07-20 | 1,170 | 1,190 | 1,170 | 1,190 | 3,000 | 1,190 |
| 1995-07-18 | 1,240 | 1,240 | 1,150 | 1,190 | 6,000 | 1,190 |
| 1995-07-17 | 1,200 | 1,250 | 1,200 | 1,250 | 8,000 | 1,250 |
| 1995-07-14 | 1,160 | 1,200 | 1,160 | 1,200 | 6,000 | 1,200 |
| 1995-07-13 | 1,180 | 1,180 | 1,170 | 1,170 | 9,000 | 1,170 |
| 1995-07-12 | 1,100 | 1,200 | 1,070 | 1,200 | 13,000 | 1,200 |
| 1995-07-11 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1995-07-10 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 1,070 |
| 1995-07-07 | 960 | 965 | 960 | 965 | 6,000 | 965 |
| 1995-07-06 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1995-07-05 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-07-03 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1995-06-30 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-06-28 | 990 | 1,060 | 990 | 1,010 | 3,000 | 1,010 |
| 1995-06-27 | 1,060 | 1,060 | 990 | 990 | 4,000 | 990 |
| 1995-06-26 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1995-06-23 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1995-06-21 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1995-06-20 | 940 | 950 | 940 | 950 | 2,000 | 950 |
| 1995-06-15 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1995-06-14 | 930 | 930 | 910 | 910 | 2,000 | 910 |
| 1995-06-12 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1995-06-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-06-06 | 976 | 976 | 975 | 975 | 2,000 | 975 |
| 1995-06-01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-05-31 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1995-05-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1995-05-29 | 1,180 | 1,180 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-05-26 | 1,100 | 1,160 | 1,100 | 1,160 | 3,000 | 1,160 |
| 1995-05-25 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 | 1,160 |
| 1995-05-24 | 1,180 | 1,180 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1995-05-23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1995-05-19 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 1,200 |
| 1995-05-18 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-05-17 | 1,200 | 1,230 | 1,200 | 1,230 | 3,000 | 1,230 |
| 1995-05-16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-05-15 | 1,240 | 1,250 | 1,240 | 1,250 | 8,000 | 1,250 |
| 1995-05-12 | 1,250 | 1,250 | 1,230 | 1,240 | 3,000 | 1,240 |
| 1995-05-11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-05-10 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 1,300 |
| 1995-05-09 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 | 1,320 |
| 1995-05-08 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 | 1,330 |
| 1995-05-02 | 1,310 | 1,340 | 1,300 | 1,340 | 22,000 | 1,340 |
| 1995-05-01 | 1,210 | 1,320 | 1,210 | 1,250 | 37,000 | 1,250 |
| 1995-04-28 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1995-04-27 | 1,200 | 1,200 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1995-04-25 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1995-04-21 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1995-04-20 | 1,240 | 1,240 | 1,240 | 1,240 | 8,000 | 1,240 |
| 1995-04-18 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-04-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-04-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-04-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-04-11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-04-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-04-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-03-31 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 1,290 |
| 1995-03-28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-03-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-03-24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-03-23 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1995-03-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-03-16 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1995-03-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-03-09 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1995-03-08 | 1,430 | 1,430 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1995-03-07 | 1,350 | 1,440 | 1,350 | 1,440 | 7,000 | 1,440 |
| 1995-03-03 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1995-03-02 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1995-02-24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1995-02-22 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1995-02-21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-02-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-02-17 | 1,220 | 1,350 | 1,220 | 1,350 | 2,000 | 1,350 |
| 1995-02-07 | 1,340 | 1,350 | 1,340 | 1,350 | 6,000 | 1,350 |
| 1995-02-03 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,340 |
| 1995-02-02 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,340 |
| 1995-02-01 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1995-01-31 | 1,370 | 1,370 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1995-01-30 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1995-01-27 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 | 1,370 |
| 1995-01-24 | 1,450 | 1,450 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1995-01-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1995-01-17 | 1,650 | 1,680 | 1,650 | 1,670 | 7,000 | 1,670 |
| 1995-01-13 | 1,640 | 1,650 | 1,640 | 1,640 | 7,000 | 1,640 |
| 1995-01-12 | 1,660 | 1,740 | 1,650 | 1,670 | 103,000 | 1,670 |
| 1995-01-11 | 1,580 | 1,580 | 1,560 | 1,560 | 79,000 | 1,560 |
| 1995-01-10 | 1,620 | 1,620 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1995-01-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株