3948 光ビジネスフォーム(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2001-12-26 | 450 | 450 | 441 | 441 | 3,000 | 441 |
| 2001-12-25 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2001-12-21 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2001-12-20 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2001-12-19 | 486 | 486 | 486 | 486 | 3,000 | 486 |
| 2001-12-18 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-12-14 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2001-12-13 | 468 | 498 | 468 | 498 | 2,000 | 498 |
| 2001-12-12 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-12-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-12-10 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2001-12-07 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-12-06 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2001-12-05 | 500 | 500 | 495 | 495 | 6,000 | 495 |
| 2001-12-04 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-11-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-11-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-11-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-11-26 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-11-22 | 500 | 500 | 495 | 495 | 4,000 | 495 |
| 2001-11-21 | 492 | 492 | 492 | 492 | 4,000 | 492 |
| 2001-11-20 | 492 | 492 | 492 | 492 | 7,000 | 492 |
| 2001-11-16 | 485 | 485 | 471 | 471 | 10,000 | 471 |
| 2001-11-15 | 483 | 510 | 483 | 510 | 4,000 | 510 |
| 2001-11-14 | 455 | 479 | 455 | 479 | 2,000 | 479 |
| 2001-11-13 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2001-11-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-10-26 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-10-25 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-10-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-10-22 | 493 | 520 | 493 | 520 | 2,000 | 520 |
| 2001-10-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-10-16 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-10-15 | 476 | 479 | 476 | 479 | 2,000 | 479 |
| 2001-10-12 | 479 | 479 | 476 | 476 | 2,000 | 476 |
| 2001-10-11 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2001-10-10 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2001-10-05 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2001-10-04 | 475 | 475 | 474 | 475 | 3,000 | 475 |
| 2001-10-03 | 481 | 481 | 480 | 480 | 7,000 | 480 |
| 2001-10-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-10-01 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2001-09-28 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-09-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-09-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-09-25 | 469 | 479 | 469 | 479 | 2,000 | 479 |
| 2001-09-18 | 432 | 432 | 432 | 432 | 5,000 | 432 |
| 2001-09-14 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2001-09-13 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 2001-09-12 | 450 | 450 | 431 | 431 | 2,000 | 431 |
| 2001-09-10 | 489 | 489 | 475 | 475 | 8,000 | 475 |
| 2001-09-07 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2001-09-06 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2001-09-05 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-09-04 | 491 | 491 | 490 | 490 | 5,000 | 490 |
| 2001-09-03 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-08-31 | 535 | 535 | 500 | 500 | 4,000 | 500 |
| 2001-08-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-08-28 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 2001-08-24 | 594 | 594 | 590 | 590 | 2,000 | 590 |
| 2001-08-23 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2001-08-21 | 570 | 570 | 561 | 561 | 3,000 | 561 |
| 2001-08-17 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-08-15 | 615 | 615 | 600 | 615 | 11,000 | 615 |
| 2001-08-14 | 635 | 635 | 615 | 630 | 28,000 | 630 |
| 2001-08-13 | 615 | 630 | 615 | 630 | 12,000 | 630 |
| 2001-08-10 | 650 | 665 | 620 | 620 | 27,000 | 620 |
| 2001-08-09 | 590 | 660 | 584 | 660 | 52,000 | 660 |
| 2001-08-08 | 536 | 600 | 536 | 600 | 15,000 | 600 |
| 2001-08-07 | 549 | 549 | 530 | 530 | 2,000 | 530 |
| 2001-08-06 | 521 | 521 | 521 | 521 | 3,000 | 521 |
| 2001-08-02 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2001-07-25 | 520 | 520 | 510 | 520 | 8,000 | 520 |
| 2001-07-24 | 500 | 520 | 500 | 520 | 3,000 | 520 |
| 2001-07-23 | 502 | 502 | 500 | 500 | 2,000 | 500 |
| 2001-07-18 | 530 | 530 | 525 | 525 | 6,000 | 525 |
| 2001-07-17 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-07-16 | 530 | 530 | 525 | 530 | 7,000 | 530 |
| 2001-07-13 | 530 | 530 | 529 | 529 | 3,000 | 529 |
| 2001-07-10 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2001-07-06 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2001-07-05 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2001-07-04 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2001-07-03 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-06-25 | 538 | 538 | 538 | 538 | 4,000 | 538 |
| 2001-06-19 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2001-06-18 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2001-06-15 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2001-06-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-06-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-06-11 | 575 | 575 | 530 | 530 | 8,000 | 530 |
| 2001-06-04 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2001-06-01 | 550 | 550 | 530 | 530 | 2,000 | 530 |
| 2001-05-31 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2001-05-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-05-25 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2001-05-24 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2001-05-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-05-17 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2001-05-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-05-14 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2001-05-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-05-08 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-05-02 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 2001-05-01 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2001-04-27 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2001-04-26 | 520 | 521 | 520 | 521 | 3,000 | 521 |
| 2001-04-25 | 519 | 519 | 519 | 519 | 6,000 | 519 |
| 2001-04-24 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2001-04-23 | 511 | 520 | 501 | 501 | 6,000 | 501 |
| 2001-04-20 | 490 | 500 | 490 | 495 | 4,000 | 495 |
| 2001-04-16 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2001-04-13 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-04-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-04-11 | 478 | 480 | 478 | 480 | 2,000 | 480 |
| 2001-04-06 | 475 | 476 | 470 | 470 | 4,000 | 470 |
| 2001-04-05 | 472 | 475 | 470 | 475 | 4,000 | 475 |
| 2001-04-04 | 470 | 472 | 470 | 472 | 2,000 | 472 |
| 2001-04-03 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2001-03-29 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-03-28 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-03-23 | 460 | 478 | 460 | 460 | 3,000 | 460 |
| 2001-03-22 | 460 | 460 | 455 | 455 | 2,000 | 455 |
| 2001-03-21 | 428 | 450 | 428 | 450 | 3,000 | 450 |
| 2001-03-16 | 415 | 420 | 415 | 420 | 5,000 | 420 |
| 2001-03-15 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2001-03-12 | 435 | 435 | 405 | 405 | 6,000 | 405 |
| 2001-03-06 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2001-03-05 | 448 | 450 | 448 | 450 | 2,000 | 450 |
| 2001-03-02 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2001-02-28 | 445 | 446 | 445 | 446 | 4,000 | 446 |
| 2001-02-27 | 460 | 460 | 445 | 445 | 9,000 | 445 |
| 2001-02-26 | 472 | 472 | 460 | 460 | 4,000 | 460 |
| 2001-02-23 | 461 | 461 | 460 | 460 | 3,000 | 460 |
| 2001-02-20 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-02-19 | 470 | 470 | 466 | 466 | 4,000 | 466 |
| 2001-02-16 | 473 | 473 | 466 | 466 | 4,000 | 466 |
| 2001-02-15 | 480 | 480 | 473 | 473 | 4,000 | 473 |
| 2001-02-14 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 2001-02-13 | 470 | 480 | 470 | 480 | 8,000 | 480 |
| 2001-02-09 | 461 | 466 | 461 | 466 | 2,000 | 466 |
| 2001-02-08 | 450 | 460 | 440 | 460 | 22,000 | 460 |
| 2001-02-07 | 420 | 435 | 420 | 425 | 19,000 | 425 |
| 2001-02-06 | 430 | 430 | 420 | 420 | 7,000 | 420 |
| 2001-02-05 | 429 | 435 | 429 | 430 | 13,000 | 430 |
| 2001-01-31 | 432 | 433 | 430 | 433 | 5,000 | 433 |
| 2001-01-29 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2001-01-26 | 420 | 420 | 414 | 420 | 6,000 | 420 |
| 2001-01-25 | 438 | 438 | 418 | 420 | 7,000 | 420 |
| 2001-01-24 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 2001-01-22 | 440 | 440 | 420 | 420 | 4,000 | 420 |
| 2001-01-19 | 420 | 430 | 420 | 430 | 8,000 | 430 |
| 2001-01-18 | 423 | 423 | 414 | 414 | 6,000 | 414 |
| 2001-01-17 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2001-01-16 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2001-01-15 | 425 | 425 | 420 | 420 | 4,000 | 420 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株