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
1998-12-286196196196191,000619
1998-12-246206206206202,000620
1998-12-226106156106154,000615
1998-12-216056056056055,000605
1998-12-186016016016011,000601
1998-12-156396396336332,000633
1998-12-116306306306301,000630
1998-12-086306306306301,000630
1998-12-046486486486484,000648
1998-12-015995995995991,000599
1998-11-305995995995991,000599
1998-11-266006006006001,000600
1998-10-275005005005001,000500
1998-10-265005005005001,000500
1998-10-235005005005003,000500
1998-10-225105104974973,000497
1998-10-135145144974972,000497
1998-10-055395395395391,000539
1998-09-305705705705701,000570
1998-09-256006106006103,000610
1998-09-245605605605601,000560
1998-09-015955955955951,000595
1998-08-286006006006001,000600
1998-08-275805805805801,000580
1998-08-126206206206201,000620
1998-08-0761161158058012,000580
1998-07-286816816816812,000681
1998-07-277007007007001,000700
1998-07-247007007007001,000700
1998-07-237107107107101,000710
1998-07-176806806806801,000680
1998-07-166806806806805,000680
1998-07-136826826826821,000682
1998-07-076996996996992,000699
1998-07-027007007007002,000700
1998-06-307007007007001,000700
1998-06-297007007007001,000700
1998-06-256917106917102,000710
1998-06-246516516506502,000650
1998-06-236566566556557,000655
1998-06-226606606556552,000655
1998-06-107107107107104,000710
1998-06-096906906906901,000690
1998-05-277157157157151,000715
1998-05-267147147147141,000714
1998-05-257207207157152,000715
1998-05-227007007007002,000700
1998-05-157007007007001,000700
1998-05-117147147007003,000700
1998-05-016606606556553,000655
1998-04-306686686686681,000668
1998-04-246607456607454,000745
1998-04-236556556556551,000655
1998-04-216486486486481,000648
1998-04-206486486486484,000648
1998-04-146506506506501,000650
1998-04-076506506506502,000650
1998-04-036096106096107,000610
1998-04-026096096096093,000609
1998-04-016096096096091,000609
1998-03-316106106106106,000610
1998-03-306096106096102,000610
1998-03-276036096036092,000609
1998-03-266096096096092,000609
1998-03-256106106106101,000610
1998-03-236156206086083,000608
1998-03-206006146006145,000614
1998-03-195906005906007,000600
1998-03-185805815805818,000581
1998-03-175705705705703,000570
1998-03-125805805705703,000570
1998-03-055805815805806,000580
1998-03-046006006006001,000600
1998-03-036206206206201,000620
1998-03-026216216216211,000621
1998-02-276216216216219,000621
1998-02-256406406406402,000640
1998-02-246216216216211,000621
1998-02-236216216216211,000621
1998-02-206206216206212,000621
1998-02-196406406406401,000640
1998-02-186406406406405,000640
1998-02-176586586506506,000650
1998-02-1365067065067017,000670
1998-02-126206206206201,000620
1998-02-056306306306301,000630
1998-02-046306306306301,000630
1998-01-305826055826057,000605
1998-01-296016016006002,000600
1998-01-285705805705802,000580
1998-01-275705705705701,000570
1998-01-265575985575986,000598
1998-01-225005005005001,000500
1998-01-215605605605601,000560
1998-01-205015605015607,000560
1998-01-1949549549549510,000495
1998-01-164804804804806,000480
1998-01-095005005005002,000500
1998-01-085005005005001,000500
1998-01-075065065065061,000506

分割・併合履歴 : [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株