3948 光ビジネスフォーム(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2002-12-27 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-12-25 | 380 | 395 | 380 | 395 | 9,000 | 395 |
| 2002-12-24 | 395 | 395 | 380 | 395 | 9,000 | 395 |
| 2002-12-20 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2002-12-19 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-12-18 | 390 | 395 | 390 | 390 | 11,000 | 390 |
| 2002-12-17 | 391 | 392 | 390 | 390 | 5,000 | 390 |
| 2002-12-16 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-12-13 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 2002-12-12 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-12-09 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2002-12-06 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2002-12-05 | 426 | 426 | 406 | 406 | 6,000 | 406 |
| 2002-12-03 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2002-12-02 | 398 | 400 | 390 | 400 | 8,000 | 400 |
| 2002-11-26 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2002-11-25 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2002-11-22 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2002-11-21 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2002-11-20 | 398 | 398 | 398 | 398 | 4,000 | 398 |
| 2002-11-19 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2002-11-18 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-11-08 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-11-05 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2002-11-01 | 404 | 404 | 402 | 402 | 3,000 | 402 |
| 2002-10-25 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2002-10-23 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2002-10-22 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2002-10-21 | 440 | 440 | 423 | 423 | 2,000 | 423 |
| 2002-10-16 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2002-10-10 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-10-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-10-07 | 440 | 440 | 420 | 420 | 3,000 | 420 |
| 2002-10-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-10-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-10-01 | 440 | 450 | 440 | 450 | 41,000 | 450 |
| 2002-09-27 | 450 | 450 | 440 | 440 | 6,000 | 440 |
| 2002-09-25 | 468 | 480 | 466 | 466 | 5,000 | 466 |
| 2002-09-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-09-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-09-12 | 450 | 460 | 450 | 460 | 6,000 | 460 |
| 2002-09-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-09-03 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2002-09-02 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-08-30 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-08-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-08-26 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2002-08-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-08-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-08-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-08-08 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2002-08-06 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 2002-08-05 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-08-02 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2002-07-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-07-25 | 495 | 495 | 494 | 494 | 3,000 | 494 |
| 2002-07-17 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2002-07-15 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2002-07-12 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-07-11 | 486 | 486 | 485 | 485 | 4,000 | 485 |
| 2002-07-10 | 486 | 487 | 486 | 486 | 4,000 | 486 |
| 2002-07-09 | 491 | 491 | 483 | 483 | 3,000 | 483 |
| 2002-07-08 | 505 | 540 | 505 | 540 | 7,000 | 540 |
| 2002-07-03 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-06-28 | 485 | 490 | 485 | 490 | 2,000 | 490 |
| 2002-06-27 | 458 | 485 | 458 | 485 | 6,000 | 485 |
| 2002-06-25 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-06-21 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 2002-06-20 | 510 | 510 | 490 | 490 | 2,000 | 490 |
| 2002-06-19 | 511 | 515 | 510 | 510 | 4,000 | 510 |
| 2002-06-18 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2002-06-14 | 490 | 510 | 490 | 510 | 15,000 | 510 |
| 2002-06-13 | 509 | 510 | 509 | 510 | 3,000 | 510 |
| 2002-06-12 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 2002-06-11 | 491 | 510 | 491 | 510 | 5,000 | 510 |
| 2002-06-10 | 531 | 531 | 529 | 530 | 9,000 | 530 |
| 2002-06-07 | 480 | 482 | 480 | 481 | 4,000 | 481 |
| 2002-06-06 | 481 | 483 | 481 | 483 | 3,000 | 483 |
| 2002-06-05 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2002-06-04 | 485 | 485 | 480 | 480 | 7,000 | 480 |
| 2002-06-03 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2002-05-31 | 483 | 500 | 483 | 490 | 8,000 | 490 |
| 2002-05-30 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2002-05-29 | 488 | 491 | 488 | 490 | 6,000 | 490 |
| 2002-05-28 | 490 | 495 | 490 | 495 | 5,000 | 495 |
| 2002-05-27 | 490 | 493 | 487 | 487 | 12,000 | 487 |
| 2002-05-24 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-05-23 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 2002-05-22 | 500 | 500 | 493 | 493 | 2,000 | 493 |
| 2002-05-21 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2002-05-20 | 481 | 490 | 481 | 490 | 5,000 | 490 |
| 2002-05-17 | 490 | 495 | 490 | 495 | 3,000 | 495 |
| 2002-05-16 | 490 | 500 | 490 | 500 | 4,000 | 500 |
| 2002-05-15 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2002-05-14 | 483 | 483 | 483 | 483 | 3,000 | 483 |
| 2002-05-13 | 483 | 483 | 480 | 480 | 6,000 | 480 |
| 2002-05-10 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2002-05-09 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2002-05-08 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2002-05-07 | 477 | 481 | 477 | 481 | 4,000 | 481 |
| 2002-05-02 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2002-05-01 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-04-30 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2002-04-26 | 502 | 510 | 502 | 510 | 3,000 | 510 |
| 2002-04-25 | 551 | 551 | 550 | 550 | 7,000 | 550 |
| 2002-04-24 | 556 | 580 | 550 | 550 | 24,000 | 550 |
| 2002-04-23 | 575 | 575 | 555 | 555 | 50,000 | 555 |
| 2002-04-22 | 460 | 495 | 460 | 495 | 7,000 | 495 |
| 2002-04-19 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2002-04-18 | 460 | 469 | 460 | 469 | 4,000 | 469 |
| 2002-04-17 | 452 | 460 | 452 | 460 | 3,000 | 460 |
| 2002-04-16 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-04-15 | 455 | 460 | 455 | 455 | 3,000 | 455 |
| 2002-04-11 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 2002-04-10 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2002-04-08 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 2002-03-27 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2002-03-25 | 490 | 495 | 485 | 495 | 8,000 | 495 |
| 2002-03-22 | 490 | 490 | 485 | 485 | 3,000 | 485 |
| 2002-03-20 | 470 | 490 | 470 | 490 | 6,000 | 490 |
| 2002-03-19 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-03-18 | 452 | 453 | 452 | 452 | 5,000 | 452 |
| 2002-03-14 | 450 | 450 | 435 | 435 | 5,000 | 435 |
| 2002-03-13 | 455 | 460 | 455 | 460 | 2,000 | 460 |
| 2002-03-12 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2002-03-11 | 455 | 456 | 454 | 454 | 7,000 | 454 |
| 2002-03-08 | 456 | 467 | 456 | 467 | 5,000 | 467 |
| 2002-03-07 | 457 | 457 | 456 | 456 | 6,000 | 456 |
| 2002-03-06 | 452 | 456 | 452 | 456 | 4,000 | 456 |
| 2002-03-05 | 454 | 454 | 453 | 453 | 3,000 | 453 |
| 2002-03-04 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-02-28 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2002-02-26 | 443 | 448 | 443 | 448 | 3,000 | 448 |
| 2002-02-25 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2002-02-22 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-02-21 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 2002-02-20 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2002-02-15 | 435 | 435 | 432 | 432 | 2,000 | 432 |
| 2002-02-12 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2002-02-08 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 2002-02-07 | 449 | 449 | 431 | 431 | 13,000 | 431 |
| 2002-02-05 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-02-04 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2002-02-01 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2002-01-30 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2002-01-28 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-01-25 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2002-01-23 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 2002-01-21 | 416 | 416 | 412 | 412 | 3,000 | 412 |
| 2002-01-18 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2002-01-17 | 429 | 429 | 412 | 412 | 6,000 | 412 |
| 2002-01-16 | 439 | 440 | 439 | 440 | 3,000 | 440 |
| 2002-01-11 | 450 | 450 | 442 | 442 | 4,000 | 442 |
| 2002-01-10 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2002-01-09 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-01-08 | 450 | 450 | 441 | 441 | 2,000 | 441 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株