3948 光ビジネスフォーム(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2000-12-25 | 500 | 500 | 479 | 480 | 3,000 | 480 |
| 2000-12-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-12-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-12-20 | 475 | 490 | 475 | 490 | 2,000 | 490 |
| 2000-12-19 | 480 | 485 | 480 | 485 | 3,000 | 485 |
| 2000-12-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-12-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-12-05 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2000-11-30 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2000-11-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-11-24 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-11-21 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-11-15 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-11-10 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-11-09 | 492 | 495 | 490 | 490 | 6,000 | 490 |
| 2000-11-08 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-11-07 | 495 | 495 | 488 | 488 | 4,000 | 488 |
| 2000-11-06 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2000-11-01 | 490 | 491 | 490 | 490 | 3,000 | 490 |
| 2000-10-31 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-10-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-10-27 | 490 | 490 | 482 | 482 | 5,000 | 482 |
| 2000-10-26 | 501 | 501 | 480 | 480 | 3,000 | 480 |
| 2000-10-25 | 503 | 503 | 500 | 500 | 4,000 | 500 |
| 2000-10-23 | 501 | 510 | 501 | 510 | 3,000 | 510 |
| 2000-10-20 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-10-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-10-16 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2000-10-13 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-10-11 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2000-10-10 | 550 | 550 | 520 | 520 | 3,000 | 520 |
| 2000-10-05 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2000-10-03 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-09-28 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-09-25 | 579 | 579 | 570 | 570 | 2,000 | 570 |
| 2000-09-21 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-09-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-09-18 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2000-09-13 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2000-09-12 | 585 | 585 | 580 | 580 | 2,000 | 580 |
| 2000-09-11 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 2000-09-08 | 590 | 590 | 585 | 585 | 3,000 | 585 |
| 2000-09-07 | 595 | 595 | 590 | 590 | 3,000 | 590 |
| 2000-09-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-09-04 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2000-09-01 | 620 | 620 | 610 | 610 | 2,000 | 610 |
| 2000-08-31 | 621 | 630 | 620 | 620 | 4,000 | 620 |
| 2000-08-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-08-22 | 611 | 611 | 610 | 610 | 3,000 | 610 |
| 2000-08-21 | 620 | 620 | 605 | 605 | 3,000 | 605 |
| 2000-08-16 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-08-03 | 615 | 615 | 613 | 613 | 3,000 | 613 |
| 2000-08-02 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2000-08-01 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2000-07-27 | 651 | 651 | 650 | 650 | 4,000 | 650 |
| 2000-07-25 | 685 | 685 | 665 | 665 | 3,000 | 665 |
| 2000-07-24 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 2000-07-19 | 690 | 691 | 685 | 685 | 7,000 | 685 |
| 2000-07-18 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2000-07-17 | 716 | 716 | 700 | 700 | 2,000 | 700 |
| 2000-07-13 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-07-12 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2000-07-11 | 725 | 730 | 720 | 720 | 5,000 | 720 |
| 2000-07-10 | 701 | 725 | 701 | 725 | 6,000 | 725 |
| 2000-07-07 | 670 | 680 | 670 | 680 | 2,000 | 680 |
| 2000-07-06 | 735 | 735 | 685 | 685 | 5,000 | 685 |
| 2000-07-05 | 712 | 730 | 712 | 730 | 16,000 | 730 |
| 2000-07-04 | 676 | 705 | 670 | 705 | 16,000 | 705 |
| 2000-07-03 | 630 | 660 | 630 | 660 | 29,000 | 660 |
| 2000-06-30 | 626 | 626 | 625 | 625 | 10,000 | 625 |
| 2000-06-29 | 630 | 631 | 620 | 620 | 18,000 | 620 |
| 2000-06-28 | 622 | 625 | 620 | 625 | 7,000 | 625 |
| 2000-06-27 | 630 | 630 | 622 | 622 | 2,000 | 622 |
| 2000-06-26 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2000-06-23 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2000-06-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-06-15 | 650 | 650 | 626 | 626 | 2,000 | 626 |
| 2000-06-13 | 650 | 652 | 650 | 650 | 9,000 | 650 |
| 2000-06-12 | 616 | 620 | 616 | 620 | 5,000 | 620 |
| 2000-06-08 | 615 | 616 | 615 | 616 | 3,000 | 616 |
| 2000-06-07 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2000-06-06 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2000-06-05 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2000-06-02 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2000-06-01 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 2000-05-31 | 620 | 621 | 620 | 620 | 5,000 | 620 |
| 2000-05-30 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-05-29 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2000-05-26 | 640 | 642 | 620 | 620 | 8,000 | 620 |
| 2000-05-25 | 640 | 641 | 640 | 641 | 6,000 | 641 |
| 2000-05-24 | 651 | 652 | 640 | 640 | 7,000 | 640 |
| 2000-05-23 | 660 | 660 | 651 | 651 | 2,000 | 651 |
| 2000-05-22 | 668 | 668 | 660 | 660 | 5,000 | 660 |
| 2000-05-19 | 668 | 668 | 668 | 668 | 3,000 | 668 |
| 2000-05-18 | 663 | 667 | 663 | 667 | 5,000 | 667 |
| 2000-05-17 | 661 | 663 | 661 | 663 | 5,000 | 663 |
| 2000-05-16 | 660 | 661 | 660 | 661 | 4,000 | 661 |
| 2000-05-15 | 660 | 660 | 655 | 660 | 6,000 | 660 |
| 2000-05-12 | 663 | 663 | 660 | 660 | 3,000 | 660 |
| 2000-05-11 | 666 | 666 | 660 | 660 | 2,000 | 660 |
| 2000-05-10 | 680 | 687 | 680 | 687 | 3,000 | 687 |
| 2000-05-09 | 666 | 670 | 665 | 670 | 3,000 | 670 |
| 2000-05-08 | 671 | 671 | 666 | 666 | 7,000 | 666 |
| 2000-05-02 | 664 | 670 | 664 | 670 | 8,000 | 670 |
| 2000-05-01 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2000-04-28 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2000-04-26 | 671 | 671 | 670 | 670 | 4,000 | 670 |
| 2000-04-25 | 672 | 672 | 672 | 672 | 6,000 | 672 |
| 2000-04-24 | 690 | 690 | 672 | 672 | 2,000 | 672 |
| 2000-04-21 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2000-04-20 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2000-04-19 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-04-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-04-13 | 702 | 710 | 700 | 710 | 5,000 | 710 |
| 2000-04-11 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2000-04-10 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2000-04-07 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2000-04-05 | 705 | 705 | 701 | 705 | 9,000 | 705 |
| 2000-04-04 | 705 | 705 | 705 | 705 | 5,000 | 705 |
| 2000-04-03 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2000-03-31 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2000-03-30 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-03-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-03-27 | 701 | 701 | 691 | 691 | 3,000 | 691 |
| 2000-03-24 | 701 | 701 | 700 | 700 | 5,000 | 700 |
| 2000-03-23 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-03-22 | 699 | 700 | 682 | 700 | 6,000 | 700 |
| 2000-03-21 | 703 | 703 | 700 | 700 | 4,000 | 700 |
| 2000-03-17 | 700 | 704 | 690 | 704 | 7,000 | 704 |
| 2000-03-16 | 699 | 699 | 699 | 699 | 6,000 | 699 |
| 2000-03-15 | 705 | 705 | 699 | 699 | 7,000 | 699 |
| 2000-03-14 | 714 | 714 | 710 | 710 | 2,000 | 710 |
| 2000-03-13 | 732 | 732 | 720 | 720 | 6,000 | 720 |
| 2000-03-09 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2000-03-08 | 750 | 750 | 745 | 745 | 3,000 | 745 |
| 2000-03-07 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 2000-03-06 | 775 | 775 | 760 | 760 | 5,000 | 760 |
| 2000-03-02 | 808 | 808 | 800 | 800 | 3,000 | 800 |
| 2000-03-01 | 726 | 819 | 726 | 819 | 11,000 | 819 |
| 2000-02-29 | 720 | 720 | 719 | 719 | 5,000 | 719 |
| 2000-02-28 | 720 | 720 | 719 | 719 | 5,000 | 719 |
| 2000-02-25 | 733 | 735 | 720 | 720 | 8,000 | 720 |
| 2000-02-23 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2000-02-22 | 711 | 747 | 711 | 740 | 10,000 | 740 |
| 2000-02-21 | 701 | 710 | 700 | 705 | 18,000 | 705 |
| 2000-02-18 | 750 | 751 | 700 | 720 | 20,000 | 720 |
| 2000-02-17 | 755 | 758 | 751 | 751 | 7,000 | 751 |
| 2000-02-16 | 770 | 770 | 760 | 760 | 6,000 | 760 |
| 2000-02-15 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 2000-02-14 | 850 | 851 | 800 | 800 | 15,000 | 800 |
| 2000-02-10 | 833 | 860 | 833 | 850 | 29,000 | 850 |
| 2000-02-09 | 750 | 840 | 741 | 840 | 66,000 | 840 |
| 2000-02-08 | 788 | 788 | 740 | 750 | 16,000 | 750 |
| 2000-02-07 | 831 | 841 | 831 | 835 | 8,000 | 835 |
| 2000-02-04 | 852 | 852 | 800 | 800 | 13,000 | 800 |
| 2000-02-03 | 869 | 885 | 860 | 860 | 10,000 | 860 |
| 2000-02-02 | 890 | 890 | 889 | 889 | 3,000 | 889 |
| 2000-02-01 | 850 | 890 | 850 | 890 | 4,000 | 890 |
| 2000-01-31 | 840 | 860 | 840 | 850 | 11,000 | 850 |
| 2000-01-28 | 850 | 870 | 850 | 850 | 11,000 | 850 |
| 2000-01-27 | 810 | 850 | 810 | 850 | 12,000 | 850 |
| 2000-01-26 | 826 | 826 | 810 | 810 | 4,000 | 810 |
| 2000-01-25 | 799 | 810 | 791 | 810 | 12,000 | 810 |
| 2000-01-24 | 781 | 806 | 781 | 791 | 26,000 | 791 |
| 2000-01-21 | 779 | 785 | 779 | 781 | 17,000 | 781 |
| 2000-01-20 | 795 | 795 | 780 | 780 | 17,000 | 780 |
| 2000-01-19 | 792 | 802 | 790 | 795 | 40,000 | 795 |
| 2000-01-18 | 784 | 800 | 784 | 789 | 82,000 | 789 |
| 2000-01-17 | 767 | 788 | 761 | 770 | 16,000 | 770 |
| 2000-01-14 | 782 | 782 | 755 | 756 | 19,000 | 756 |
| 2000-01-13 | 801 | 801 | 777 | 783 | 14,000 | 783 |
| 2000-01-12 | 820 | 820 | 801 | 801 | 7,000 | 801 |
| 2000-01-11 | 850 | 850 | 820 | 820 | 6,000 | 820 |
| 2000-01-07 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-01-06 | 850 | 870 | 850 | 850 | 3,000 | 850 |
| 2000-01-05 | 910 | 920 | 900 | 900 | 4,000 | 900 |
| 2000-01-04 | 940 | 940 | 940 | 940 | 1,000 | 940 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株