3948 光ビジネスフォーム(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1999-12-28 | 1,000 | 1,000 | 961 | 990 | 5,000 | 990 |
| 1999-12-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-12-24 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1999-12-22 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1999-12-21 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 1,050 |
| 1999-12-20 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 | 1,050 |
| 1999-12-17 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 1999-12-16 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1999-12-15 | 1,010 | 1,030 | 1,000 | 1,030 | 5,000 | 1,030 |
| 1999-12-14 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 1,030 |
| 1999-12-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1999-12-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1999-12-09 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 | 1,020 |
| 1999-12-08 | 1,060 | 1,060 | 1,050 | 1,050 | 17,000 | 1,050 |
| 1999-12-07 | 1,090 | 1,090 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1999-12-06 | 1,090 | 1,100 | 1,080 | 1,100 | 11,000 | 1,100 |
| 1999-12-03 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1999-12-02 | 1,200 | 1,200 | 1,120 | 1,120 | 8,000 | 1,120 |
| 1999-12-01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1999-11-29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1999-11-26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1999-11-25 | 1,230 | 1,230 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1999-11-24 | 1,230 | 1,230 | 1,200 | 1,220 | 8,000 | 1,220 |
| 1999-11-22 | 1,160 | 1,160 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1999-11-18 | 1,100 | 1,220 | 1,100 | 1,220 | 4,000 | 1,220 |
| 1999-11-17 | 1,170 | 1,170 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1999-11-16 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1999-11-15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1999-11-12 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1999-11-11 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1999-11-10 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1999-11-09 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 1,280 |
| 1999-11-08 | 1,300 | 1,300 | 1,260 | 1,270 | 6,000 | 1,270 |
| 1999-11-04 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 | 1,300 |
| 1999-11-02 | 1,280 | 1,290 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1999-11-01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1999-10-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1999-10-28 | 1,280 | 1,280 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1999-10-27 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1999-10-26 | 1,380 | 1,390 | 1,380 | 1,380 | 9,000 | 1,380 |
| 1999-10-25 | 1,370 | 1,380 | 1,360 | 1,380 | 11,000 | 1,380 |
| 1999-10-22 | 1,250 | 1,300 | 1,200 | 1,300 | 8,000 | 1,300 |
| 1999-10-21 | 1,250 | 1,250 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1999-10-20 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1999-10-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1999-10-18 | 1,250 | 1,250 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1999-10-15 | 1,300 | 1,300 | 1,280 | 1,290 | 8,000 | 1,290 |
| 1999-10-14 | 1,330 | 1,330 | 1,270 | 1,300 | 8,000 | 1,300 |
| 1999-10-13 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1999-10-12 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1999-10-08 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 | 1,360 |
| 1999-10-07 | 1,420 | 1,440 | 1,380 | 1,380 | 7,000 | 1,380 |
| 1999-10-06 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1999-10-05 | 1,380 | 1,440 | 1,380 | 1,440 | 7,000 | 1,440 |
| 1999-10-04 | 1,360 | 1,380 | 1,360 | 1,360 | 19,000 | 1,360 |
| 1999-10-01 | 1,390 | 1,400 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1999-09-30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1999-09-29 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1999-09-28 | 1,430 | 1,430 | 1,410 | 1,420 | 7,000 | 1,420 |
| 1999-09-27 | 1,500 | 1,500 | 1,420 | 1,420 | 4,000 | 1,420 |
| 1999-09-24 | 1,510 | 1,530 | 1,510 | 1,510 | 18,000 | 1,510 |
| 1999-09-22 | 1,470 | 1,510 | 1,450 | 1,510 | 10,000 | 1,510 |
| 1999-09-21 | 1,490 | 1,510 | 1,490 | 1,510 | 5,000 | 1,510 |
| 1999-09-20 | 1,460 | 1,490 | 1,460 | 1,470 | 6,000 | 1,470 |
| 1999-09-17 | 1,400 | 1,410 | 1,400 | 1,410 | 7,000 | 1,410 |
| 1999-09-16 | 1,470 | 1,470 | 1,400 | 1,410 | 8,000 | 1,410 |
| 1999-09-14 | 1,550 | 1,550 | 1,490 | 1,500 | 32,000 | 1,500 |
| 1999-09-13 | 1,470 | 1,600 | 1,470 | 1,550 | 45,000 | 1,550 |
| 1999-09-10 | 1,450 | 1,450 | 1,430 | 1,440 | 30,000 | 1,440 |
| 1999-09-09 | 1,460 | 1,460 | 1,440 | 1,440 | 50,000 | 1,440 |
| 1999-09-08 | 1,550 | 1,550 | 1,460 | 1,480 | 14,000 | 1,480 |
| 1999-09-07 | 1,530 | 1,550 | 1,520 | 1,520 | 20,000 | 1,520 |
| 1999-09-06 | 1,450 | 1,600 | 1,450 | 1,500 | 59,000 | 1,500 |
| 1999-09-03 | 1,400 | 1,450 | 1,400 | 1,450 | 17,000 | 1,450 |
| 1999-09-02 | 1,440 | 1,440 | 1,380 | 1,400 | 10,000 | 1,400 |
| 1999-09-01 | 1,470 | 1,470 | 1,360 | 1,450 | 12,000 | 1,450 |
| 1999-08-31 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1999-08-30 | 1,410 | 1,500 | 1,410 | 1,500 | 7,000 | 1,500 |
| 1999-08-27 | 1,450 | 1,450 | 1,420 | 1,420 | 6,000 | 1,420 |
| 1999-08-26 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1999-08-25 | 1,470 | 1,500 | 1,470 | 1,470 | 11,000 | 1,470 |
| 1999-08-24 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1999-08-23 | 1,480 | 1,480 | 1,470 | 1,470 | 4,000 | 1,470 |
| 1999-08-20 | 1,500 | 1,500 | 1,470 | 1,470 | 10,000 | 1,470 |
| 1999-08-19 | 1,500 | 1,500 | 1,480 | 1,500 | 14,000 | 1,500 |
| 1999-08-18 | 1,500 | 1,500 | 1,480 | 1,500 | 18,000 | 1,500 |
| 1999-08-17 | 1,500 | 1,500 | 1,480 | 1,500 | 8,000 | 1,500 |
| 1999-08-16 | 1,500 | 1,500 | 1,500 | 1,500 | 28,000 | 1,500 |
| 1999-08-13 | 1,610 | 1,610 | 1,500 | 1,530 | 7,000 | 1,530 |
| 1999-08-12 | 1,700 | 1,700 | 1,600 | 1,610 | 8,000 | 1,610 |
| 1999-08-11 | 1,650 | 1,750 | 1,650 | 1,720 | 44,000 | 1,720 |
| 1999-08-10 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1999-08-09 | 1,500 | 1,500 | 1,350 | 1,350 | 24,000 | 1,350 |
| 1999-08-06 | 1,470 | 1,480 | 1,470 | 1,480 | 4,000 | 1,480 |
| 1999-08-05 | 1,510 | 1,520 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1999-08-04 | 1,460 | 1,470 | 1,450 | 1,460 | 9,000 | 1,460 |
| 1999-08-03 | 1,510 | 1,510 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1999-08-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1999-07-30 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1999-07-28 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 1,520 |
| 1999-07-27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1999-07-26 | 1,510 | 1,550 | 1,500 | 1,550 | 6,000 | 1,550 |
| 1999-07-23 | 1,550 | 1,550 | 1,500 | 1,550 | 5,000 | 1,550 |
| 1999-07-22 | 1,610 | 1,610 | 1,560 | 1,560 | 5,000 | 1,560 |
| 1999-07-19 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1999-07-15 | 1,750 | 1,750 | 1,700 | 1,730 | 9,000 | 1,730 |
| 1999-07-14 | 1,700 | 1,800 | 1,700 | 1,750 | 11,000 | 1,750 |
| 1999-07-13 | 1,700 | 1,700 | 1,660 | 1,700 | 9,000 | 1,700 |
| 1999-07-12 | 1,720 | 1,730 | 1,700 | 1,730 | 14,000 | 1,730 |
| 1999-07-09 | 1,790 | 1,800 | 1,700 | 1,740 | 10,000 | 1,740 |
| 1999-07-08 | 1,880 | 1,880 | 1,800 | 1,870 | 38,000 | 1,870 |
| 1999-07-07 | 1,750 | 1,930 | 1,750 | 1,890 | 110,000 | 1,890 |
| 1999-07-06 | 1,660 | 1,800 | 1,600 | 1,740 | 47,000 | 1,740 |
| 1999-07-05 | 1,700 | 1,700 | 1,660 | 1,660 | 16,000 | 1,660 |
| 1999-07-02 | 1,680 | 1,730 | 1,640 | 1,700 | 32,000 | 1,700 |
| 1999-07-01 | 1,630 | 1,680 | 1,600 | 1,670 | 42,000 | 1,670 |
| 1999-06-30 | 1,550 | 1,680 | 1,540 | 1,640 | 42,000 | 1,640 |
| 1999-06-29 | 1,520 | 1,550 | 1,500 | 1,550 | 28,000 | 1,550 |
| 1999-06-28 | 1,520 | 1,520 | 1,500 | 1,500 | 12,000 | 1,500 |
| 1999-06-25 | 1,550 | 1,550 | 1,500 | 1,530 | 37,000 | 1,530 |
| 1999-06-24 | 1,400 | 1,560 | 1,400 | 1,560 | 124,000 | 1,560 |
| 1999-06-23 | 1,370 | 1,400 | 1,360 | 1,360 | 21,000 | 1,360 |
| 1999-06-22 | 1,390 | 1,390 | 1,350 | 1,370 | 10,000 | 1,370 |
| 1999-06-21 | 1,380 | 1,380 | 1,350 | 1,350 | 19,000 | 1,350 |
| 1999-06-18 | 1,380 | 1,400 | 1,350 | 1,400 | 15,000 | 1,400 |
| 1999-06-17 | 1,390 | 1,400 | 1,390 | 1,400 | 10,000 | 1,400 |
| 1999-06-16 | 1,390 | 1,400 | 1,360 | 1,400 | 4,000 | 1,400 |
| 1999-06-15 | 1,480 | 1,480 | 1,350 | 1,430 | 64,000 | 1,430 |
| 1999-06-14 | 1,250 | 1,400 | 1,250 | 1,400 | 41,000 | 1,400 |
| 1999-06-11 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1999-06-10 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1999-06-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1999-06-08 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1999-06-07 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,300 |
| 1999-06-04 | 1,210 | 1,310 | 1,210 | 1,300 | 9,000 | 1,300 |
| 1999-06-03 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1999-06-01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1999-05-26 | 1,150 | 1,180 | 1,150 | 1,180 | 2,000 | 1,180 |
| 1999-05-20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1999-05-19 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1999-05-17 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1999-05-14 | 1,220 | 1,220 | 1,170 | 1,170 | 8,000 | 1,170 |
| 1999-05-13 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1999-05-11 | 1,250 | 1,260 | 1,230 | 1,230 | 12,000 | 1,230 |
| 1999-05-10 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1999-05-07 | 1,300 | 1,300 | 1,240 | 1,240 | 7,000 | 1,240 |
| 1999-05-06 | 1,300 | 1,310 | 1,280 | 1,280 | 13,000 | 1,280 |
| 1999-04-30 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 1,270 |
| 1999-04-28 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1999-04-27 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1999-04-26 | 1,250 | 1,270 | 1,250 | 1,250 | 16,000 | 1,250 |
| 1999-04-23 | 1,270 | 1,300 | 1,250 | 1,250 | 6,000 | 1,250 |
| 1999-04-22 | 1,180 | 1,240 | 1,180 | 1,240 | 3,000 | 1,240 |
| 1999-04-19 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1999-04-15 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1999-04-14 | 1,320 | 1,330 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1999-04-13 | 1,380 | 1,380 | 1,370 | 1,370 | 6,000 | 1,370 |
| 1999-04-12 | 1,390 | 1,420 | 1,360 | 1,390 | 21,000 | 1,390 |
| 1999-04-09 | 1,400 | 1,400 | 1,360 | 1,360 | 9,000 | 1,360 |
| 1999-04-08 | 1,400 | 1,420 | 1,360 | 1,360 | 25,000 | 1,360 |
| 1999-04-07 | 1,450 | 1,450 | 1,390 | 1,410 | 14,000 | 1,410 |
| 1999-04-06 | 1,470 | 1,490 | 1,400 | 1,460 | 20,000 | 1,460 |
| 1999-04-05 | 1,450 | 1,490 | 1,450 | 1,470 | 43,000 | 1,470 |
| 1999-04-02 | 1,360 | 1,470 | 1,360 | 1,450 | 49,000 | 1,450 |
| 1999-04-01 | 1,350 | 1,360 | 1,350 | 1,360 | 7,000 | 1,360 |
| 1999-03-31 | 1,400 | 1,400 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1999-03-30 | 1,320 | 1,400 | 1,320 | 1,400 | 39,000 | 1,400 |
| 1999-03-29 | 1,270 | 1,350 | 1,250 | 1,320 | 44,000 | 1,320 |
| 1999-03-26 | 1,200 | 1,270 | 1,200 | 1,270 | 34,000 | 1,270 |
| 1999-03-25 | 1,200 | 1,200 | 1,150 | 1,190 | 10,000 | 1,190 |
| 1999-03-24 | 1,170 | 1,200 | 1,150 | 1,200 | 15,000 | 1,200 |
| 1999-03-23 | 1,150 | 1,180 | 1,130 | 1,180 | 9,000 | 1,180 |
| 1999-03-19 | 1,150 | 1,150 | 1,120 | 1,150 | 8,000 | 1,150 |
| 1999-03-18 | 1,130 | 1,150 | 1,120 | 1,150 | 24,000 | 1,150 |
| 1999-03-17 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1999-03-16 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1999-03-15 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1999-03-12 | 1,050 | 1,130 | 1,050 | 1,130 | 3,000 | 1,130 |
| 1999-03-11 | 1,000 | 1,050 | 1,000 | 1,050 | 6,000 | 1,050 |
| 1999-03-10 | 999 | 1,000 | 990 | 992 | 5,000 | 992 |
| 1999-03-09 | 1,160 | 1,160 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1999-03-08 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1999-03-05 | 1,180 | 1,200 | 1,170 | 1,190 | 18,000 | 1,190 |
| 1999-03-04 | 1,120 | 1,180 | 1,110 | 1,170 | 36,000 | 1,170 |
| 1999-03-03 | 1,090 | 1,110 | 1,070 | 1,110 | 24,000 | 1,110 |
| 1999-03-02 | 1,100 | 1,100 | 1,070 | 1,090 | 12,000 | 1,090 |
| 1999-03-01 | 1,090 | 1,150 | 1,050 | 1,100 | 20,000 | 1,100 |
| 1999-02-26 | 1,080 | 1,170 | 1,080 | 1,110 | 40,000 | 1,110 |
| 1999-02-25 | 1,000 | 1,070 | 999 | 1,070 | 69,000 | 1,070 |
| 1999-02-24 | 930 | 1,000 | 920 | 1,000 | 28,000 | 1,000 |
| 1999-02-23 | 930 | 930 | 920 | 930 | 6,000 | 930 |
| 1999-02-22 | 900 | 930 | 900 | 930 | 24,000 | 930 |
| 1999-02-19 | 860 | 900 | 860 | 890 | 17,000 | 890 |
| 1999-02-18 | 900 | 900 | 860 | 860 | 15,000 | 860 |
| 1999-02-17 | 922 | 922 | 880 | 900 | 52,000 | 900 |
| 1999-02-16 | 920 | 920 | 920 | 920 | 51,000 | 920 |
| 1999-02-15 | 726 | 820 | 725 | 820 | 40,000 | 820 |
| 1999-02-12 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1999-02-10 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1999-02-09 | 725 | 725 | 710 | 710 | 2,000 | 710 |
| 1999-02-08 | 740 | 740 | 725 | 725 | 5,000 | 725 |
| 1999-02-03 | 751 | 755 | 750 | 750 | 4,000 | 750 |
| 1999-02-02 | 750 | 750 | 749 | 750 | 5,000 | 750 |
| 1999-02-01 | 744 | 745 | 720 | 745 | 9,000 | 745 |
| 1999-01-29 | 719 | 744 | 719 | 744 | 3,000 | 744 |
| 1999-01-28 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1999-01-27 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-01-26 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1999-01-25 | 750 | 750 | 690 | 690 | 13,000 | 690 |
| 1999-01-22 | 711 | 720 | 711 | 720 | 4,000 | 720 |
| 1999-01-21 | 700 | 710 | 700 | 710 | 2,000 | 710 |
| 1999-01-20 | 690 | 690 | 690 | 690 | 12,000 | 690 |
| 1999-01-19 | 720 | 720 | 700 | 700 | 11,000 | 700 |
| 1999-01-18 | 720 | 720 | 700 | 700 | 11,000 | 700 |
| 1999-01-14 | 735 | 735 | 720 | 720 | 3,000 | 720 |
| 1999-01-13 | 730 | 740 | 730 | 740 | 2,000 | 740 |
| 1999-01-12 | 695 | 750 | 695 | 720 | 14,000 | 720 |
| 1999-01-11 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 1999-01-08 | 690 | 700 | 690 | 690 | 8,000 | 690 |
| 1999-01-07 | 650 | 671 | 643 | 671 | 5,000 | 671 |
| 1999-01-06 | 620 | 630 | 620 | 630 | 4,000 | 630 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株