3948 光ビジネスフォーム(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1998-12-24 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1998-12-22 | 610 | 615 | 610 | 615 | 4,000 | 615 |
| 1998-12-21 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 1998-12-18 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1998-12-15 | 639 | 639 | 633 | 633 | 2,000 | 633 |
| 1998-12-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1998-12-08 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1998-12-04 | 648 | 648 | 648 | 648 | 4,000 | 648 |
| 1998-12-01 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1998-11-30 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1998-11-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-10-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-10-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-10-23 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-10-22 | 510 | 510 | 497 | 497 | 3,000 | 497 |
| 1998-10-13 | 514 | 514 | 497 | 497 | 2,000 | 497 |
| 1998-10-05 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1998-09-30 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1998-09-25 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 1998-09-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-09-01 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1998-08-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-08-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-08-12 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1998-08-07 | 611 | 611 | 580 | 580 | 12,000 | 580 |
| 1998-07-28 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 1998-07-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-07-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-07-23 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1998-07-17 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1998-07-16 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1998-07-13 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 1998-07-07 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 1998-07-02 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1998-06-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-06-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-06-25 | 691 | 710 | 691 | 710 | 2,000 | 710 |
| 1998-06-24 | 651 | 651 | 650 | 650 | 2,000 | 650 |
| 1998-06-23 | 656 | 656 | 655 | 655 | 7,000 | 655 |
| 1998-06-22 | 660 | 660 | 655 | 655 | 2,000 | 655 |
| 1998-06-10 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1998-06-09 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1998-05-27 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1998-05-26 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 1998-05-25 | 720 | 720 | 715 | 715 | 2,000 | 715 |
| 1998-05-22 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1998-05-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-05-11 | 714 | 714 | 700 | 700 | 3,000 | 700 |
| 1998-05-01 | 660 | 660 | 655 | 655 | 3,000 | 655 |
| 1998-04-30 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 1998-04-24 | 660 | 745 | 660 | 745 | 4,000 | 745 |
| 1998-04-23 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1998-04-21 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 1998-04-20 | 648 | 648 | 648 | 648 | 4,000 | 648 |
| 1998-04-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-04-07 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1998-04-03 | 609 | 610 | 609 | 610 | 7,000 | 610 |
| 1998-04-02 | 609 | 609 | 609 | 609 | 3,000 | 609 |
| 1998-04-01 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 1998-03-31 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1998-03-30 | 609 | 610 | 609 | 610 | 2,000 | 610 |
| 1998-03-27 | 603 | 609 | 603 | 609 | 2,000 | 609 |
| 1998-03-26 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 1998-03-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1998-03-23 | 615 | 620 | 608 | 608 | 3,000 | 608 |
| 1998-03-20 | 600 | 614 | 600 | 614 | 5,000 | 614 |
| 1998-03-19 | 590 | 600 | 590 | 600 | 7,000 | 600 |
| 1998-03-18 | 580 | 581 | 580 | 581 | 8,000 | 581 |
| 1998-03-17 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1998-03-12 | 580 | 580 | 570 | 570 | 3,000 | 570 |
| 1998-03-05 | 580 | 581 | 580 | 580 | 6,000 | 580 |
| 1998-03-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-03-03 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1998-03-02 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1998-02-27 | 621 | 621 | 621 | 621 | 9,000 | 621 |
| 1998-02-25 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1998-02-24 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1998-02-23 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1998-02-20 | 620 | 621 | 620 | 621 | 2,000 | 621 |
| 1998-02-19 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1998-02-18 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1998-02-17 | 658 | 658 | 650 | 650 | 6,000 | 650 |
| 1998-02-13 | 650 | 670 | 650 | 670 | 17,000 | 670 |
| 1998-02-12 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1998-02-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1998-02-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1998-01-30 | 582 | 605 | 582 | 605 | 7,000 | 605 |
| 1998-01-29 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 1998-01-28 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 1998-01-27 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1998-01-26 | 557 | 598 | 557 | 598 | 6,000 | 598 |
| 1998-01-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-01-21 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-01-20 | 501 | 560 | 501 | 560 | 7,000 | 560 |
| 1998-01-19 | 495 | 495 | 495 | 495 | 10,000 | 495 |
| 1998-01-16 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1998-01-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-01-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-01-07 | 506 | 506 | 506 | 506 | 1,000 | 506 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株