3948 光ビジネスフォーム(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 500 | 510 | 500 | 510 | 21,000 | 510 |
| 1997-12-24 | 549 | 549 | 510 | 510 | 4,000 | 510 |
| 1997-12-22 | 590 | 590 | 550 | 550 | 6,000 | 550 |
| 1997-12-18 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1997-12-16 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-12-15 | 610 | 610 | 590 | 590 | 4,000 | 590 |
| 1997-12-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-12-10 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1997-12-05 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1997-12-04 | 630 | 630 | 600 | 600 | 4,000 | 600 |
| 1997-12-02 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1997-11-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-11-25 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 1997-11-19 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 1997-11-12 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1997-10-30 | 772 | 772 | 765 | 770 | 20,000 | 770 |
| 1997-10-29 | 772 | 772 | 772 | 772 | 2,000 | 772 |
| 1997-10-28 | 773 | 773 | 773 | 773 | 2,000 | 773 |
| 1997-10-27 | 793 | 793 | 793 | 793 | 5,000 | 793 |
| 1997-10-24 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 1997-10-23 | 793 | 794 | 793 | 793 | 7,000 | 793 |
| 1997-10-20 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-10-15 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-10-14 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1997-10-13 | 632 | 632 | 632 | 632 | 4,000 | 632 |
| 1997-10-09 | 633 | 648 | 632 | 632 | 7,000 | 632 |
| 1997-10-08 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1997-10-07 | 580 | 600 | 580 | 600 | 11,000 | 600 |
| 1997-10-06 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 1997-10-03 | 590 | 590 | 580 | 580 | 6,000 | 580 |
| 1997-10-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-10-01 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1997-09-26 | 606 | 606 | 591 | 591 | 2,000 | 591 |
| 1997-09-25 | 650 | 650 | 606 | 606 | 2,000 | 606 |
| 1997-09-24 | 674 | 674 | 650 | 650 | 3,000 | 650 |
| 1997-09-19 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 1997-09-18 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1997-09-17 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-09-12 | 749 | 749 | 749 | 749 | 3,000 | 749 |
| 1997-09-11 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-09-04 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1997-09-03 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1997-09-02 | 849 | 860 | 840 | 860 | 5,000 | 860 |
| 1997-08-28 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1997-08-27 | 872 | 872 | 872 | 872 | 2,000 | 872 |
| 1997-08-25 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1997-08-15 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1997-08-14 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1997-08-11 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1997-08-08 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-08-07 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-08-06 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1997-08-05 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1997-08-04 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-07-30 | 990 | 990 | 970 | 970 | 4,000 | 970 |
| 1997-07-29 | 1,000 | 1,000 | 990 | 990 | 3,000 | 990 |
| 1997-07-25 | 1,010 | 1,010 | 990 | 990 | 2,000 | 990 |
| 1997-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-07-18 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1997-07-17 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1997-07-16 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1997-07-15 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1997-07-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-07-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-07-04 | 1,120 | 1,120 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1997-07-02 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1997-07-01 | 1,080 | 1,100 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1997-06-27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-06-26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1997-06-25 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1997-06-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-06-23 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1997-06-20 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1997-06-19 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 1,080 |
| 1997-06-18 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 1,080 |
| 1997-06-17 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1997-06-13 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-06-12 | 1,100 | 1,130 | 1,100 | 1,130 | 13,000 | 1,130 |
| 1997-06-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-06-10 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1997-06-06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1997-06-04 | 1,090 | 1,120 | 1,090 | 1,120 | 2,000 | 1,120 |
| 1997-06-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-05-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-05-20 | 1,250 | 1,250 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-05-19 | 1,160 | 1,220 | 1,160 | 1,210 | 21,000 | 1,210 |
| 1997-05-16 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 | 1,180 |
| 1997-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1997-05-14 | 1,070 | 1,090 | 1,070 | 1,090 | 3,000 | 1,090 |
| 1997-05-13 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-05-08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-05-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-04-30 | 1,060 | 1,100 | 1,060 | 1,100 | 3,000 | 1,100 |
| 1997-04-28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-04-25 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1997-04-23 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1997-04-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-04-21 | 1,010 | 1,010 | 980 | 980 | 2,000 | 980 |
| 1997-04-18 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1997-04-15 | 980 | 1,000 | 980 | 1,000 | 3,000 | 1,000 |
| 1997-04-14 | 980 | 990 | 980 | 990 | 2,000 | 990 |
| 1997-04-10 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1997-03-28 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 1,070 |
| 1997-03-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-03-19 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1997-03-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-03-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-02-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-02-25 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-02-24 | 1,150 | 1,150 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1997-02-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-02-17 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1997-02-14 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1997-02-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-02-04 | 1,070 | 1,070 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1997-01-31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-01-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-01-27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-01-24 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1997-01-21 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株