3948 光ビジネスフォーム(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1996-12-19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1996-12-18 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 | 1,370 |
| 1996-12-11 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1996-12-05 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1996-11-26 | 1,370 | 1,410 | 1,370 | 1,410 | 18,000 | 1,410 |
| 1996-11-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1996-11-14 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1996-10-30 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1996-10-29 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1996-10-25 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1996-10-18 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,420 |
| 1996-10-17 | 1,420 | 1,420 | 1,420 | 1,420 | 8,000 | 1,420 |
| 1996-10-15 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1996-10-08 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1996-10-07 | 1,440 | 1,440 | 1,420 | 1,440 | 9,000 | 1,440 |
| 1996-10-02 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1996-10-01 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,420 |
| 1996-09-27 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1996-09-26 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1996-09-25 | 1,420 | 1,430 | 1,420 | 1,430 | 4,000 | 1,430 |
| 1996-09-24 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1996-09-20 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1996-09-17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1996-09-09 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1996-09-06 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1996-09-05 | 1,400 | 1,440 | 1,400 | 1,440 | 3,000 | 1,440 |
| 1996-09-04 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1996-09-02 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1996-08-28 | 1,440 | 1,500 | 1,440 | 1,450 | 36,000 | 1,450 |
| 1996-08-27 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 | 1,380 |
| 1996-08-23 | 1,400 | 1,420 | 1,380 | 1,420 | 5,000 | 1,420 |
| 1996-08-22 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1996-08-20 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1996-08-19 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1996-08-16 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,340 |
| 1996-08-15 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1996-08-12 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1996-08-09 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1996-08-08 | 1,360 | 1,360 | 1,340 | 1,340 | 6,000 | 1,340 |
| 1996-08-05 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1996-07-31 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 1,460 |
| 1996-07-26 | 1,420 | 1,460 | 1,420 | 1,460 | 5,000 | 1,460 |
| 1996-07-25 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,420 |
| 1996-07-24 | 1,450 | 1,450 | 1,430 | 1,450 | 5,000 | 1,450 |
| 1996-07-23 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1996-07-19 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1996-07-12 | 1,490 | 1,500 | 1,490 | 1,500 | 7,000 | 1,500 |
| 1996-07-11 | 1,460 | 1,490 | 1,460 | 1,490 | 7,000 | 1,490 |
| 1996-07-09 | 1,470 | 1,490 | 1,470 | 1,490 | 6,000 | 1,490 |
| 1996-07-05 | 1,490 | 1,500 | 1,490 | 1,500 | 6,000 | 1,500 |
| 1996-07-04 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1996-07-03 | 1,490 | 1,500 | 1,480 | 1,500 | 49,000 | 1,500 |
| 1996-07-02 | 1,480 | 1,480 | 1,480 | 1,480 | 7,000 | 1,480 |
| 1996-07-01 | 1,430 | 1,480 | 1,430 | 1,480 | 2,000 | 1,480 |
| 1996-06-28 | 1,450 | 1,470 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1996-06-27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1996-06-26 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 | 1,440 |
| 1996-06-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1996-06-21 | 1,380 | 1,420 | 1,380 | 1,420 | 5,000 | 1,420 |
| 1996-06-20 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1996-06-19 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 1,410 |
| 1996-06-18 | 1,410 | 1,420 | 1,410 | 1,410 | 5,000 | 1,410 |
| 1996-06-14 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1996-06-13 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 | 1,410 |
| 1996-06-12 | 1,410 | 1,420 | 1,410 | 1,420 | 15,000 | 1,420 |
| 1996-06-11 | 1,410 | 1,410 | 1,410 | 1,410 | 7,000 | 1,410 |
| 1996-06-10 | 1,430 | 1,430 | 1,410 | 1,410 | 15,000 | 1,410 |
| 1996-06-04 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1996-06-03 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1996-05-31 | 1,420 | 1,430 | 1,420 | 1,420 | 10,000 | 1,420 |
| 1996-05-30 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1996-05-29 | 1,400 | 1,400 | 1,400 | 1,400 | 15,000 | 1,400 |
| 1996-05-28 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1996-05-27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1996-05-24 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1996-05-23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1996-05-22 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1996-05-21 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 1,480 |
| 1996-05-20 | 1,480 | 1,500 | 1,480 | 1,480 | 37,000 | 1,480 |
| 1996-05-17 | 1,480 | 1,490 | 1,470 | 1,490 | 33,000 | 1,490 |
| 1996-05-16 | 1,470 | 1,480 | 1,470 | 1,470 | 14,000 | 1,470 |
| 1996-05-15 | 1,460 | 1,470 | 1,450 | 1,470 | 58,000 | 1,470 |
| 1996-05-14 | 1,460 | 1,470 | 1,450 | 1,460 | 34,000 | 1,460 |
| 1996-05-13 | 1,450 | 1,480 | 1,440 | 1,480 | 55,000 | 1,480 |
| 1996-05-10 | 1,420 | 1,480 | 1,420 | 1,450 | 168,000 | 1,450 |
| 1996-05-09 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 | 1,400 |
| 1996-05-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1996-05-07 | 1,360 | 1,410 | 1,360 | 1,410 | 36,000 | 1,410 |
| 1996-05-01 | 1,350 | 1,360 | 1,350 | 1,360 | 6,000 | 1,360 |
| 1996-04-30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1996-04-26 | 1,360 | 1,360 | 1,360 | 1,360 | 8,000 | 1,360 |
| 1996-04-25 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1996-04-24 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1996-04-18 | 1,340 | 1,340 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1996-04-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1996-04-15 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 1,350 |
| 1996-04-12 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1996-04-11 | 1,350 | 1,360 | 1,330 | 1,360 | 10,000 | 1,360 |
| 1996-04-10 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1996-04-04 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1996-04-03 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1996-04-02 | 1,360 | 1,370 | 1,360 | 1,370 | 2,000 | 1,370 |
| 1996-03-29 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1996-03-28 | 1,350 | 1,380 | 1,350 | 1,380 | 3,000 | 1,380 |
| 1996-03-27 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1996-03-26 | 1,380 | 1,380 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1996-03-25 | 1,340 | 1,380 | 1,340 | 1,380 | 13,000 | 1,380 |
| 1996-03-19 | 1,320 | 1,340 | 1,320 | 1,340 | 7,000 | 1,340 |
| 1996-03-18 | 1,280 | 1,320 | 1,280 | 1,320 | 9,000 | 1,320 |
| 1996-03-15 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1996-03-14 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1996-03-13 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 1,280 |
| 1996-03-12 | 1,260 | 1,280 | 1,220 | 1,280 | 5,000 | 1,280 |
| 1996-03-05 | 1,240 | 1,250 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1996-03-01 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1996-02-27 | 1,210 | 1,250 | 1,210 | 1,250 | 4,000 | 1,250 |
| 1996-02-26 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1996-02-23 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1996-02-22 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1996-02-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-02-20 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1996-02-15 | 1,260 | 1,300 | 1,260 | 1,300 | 6,000 | 1,300 |
| 1996-02-14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1996-02-13 | 1,240 | 1,330 | 1,240 | 1,330 | 3,000 | 1,330 |
| 1996-02-05 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1996-02-02 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1996-02-01 | 1,280 | 1,340 | 1,280 | 1,340 | 3,000 | 1,340 |
| 1996-01-31 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,340 |
| 1996-01-30 | 1,330 | 1,330 | 1,300 | 1,300 | 16,000 | 1,300 |
| 1996-01-29 | 1,330 | 1,350 | 1,330 | 1,350 | 5,000 | 1,350 |
| 1996-01-26 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 1,300 |
| 1996-01-25 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1996-01-24 | 1,230 | 1,250 | 1,230 | 1,230 | 11,000 | 1,230 |
| 1996-01-23 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1996-01-22 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1996-01-19 | 1,210 | 1,230 | 1,200 | 1,200 | 10,000 | 1,200 |
| 1996-01-18 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1996-01-17 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1996-01-16 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1996-01-12 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1996-01-11 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1996-01-10 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1996-01-09 | 1,240 | 1,260 | 1,240 | 1,260 | 2,000 | 1,260 |
| 1996-01-05 | 1,220 | 1,230 | 1,220 | 1,220 | 4,000 | 1,220 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株
