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
2002-12-303863863863861,000386
2002-12-273803803803803,000380
2002-12-253803953803959,000395
2002-12-243953953803959,000395
2002-12-203903903903905,000390
2002-12-193903903903902,000390
2002-12-1839039539039011,000390
2002-12-173913923903905,000390
2002-12-164004004004003,000400
2002-12-134014014004003,000400
2002-12-124054054054051,000405
2002-12-094054054054052,000405
2002-12-064014014014011,000401
2002-12-054264264064066,000406
2002-12-034054054054052,000405
2002-12-023984003904008,000400
2002-11-264054054054052,000405
2002-11-254154154154152,000415
2002-11-224034034034031,000403
2002-11-214034034034031,000403
2002-11-203983983983984,000398
2002-11-193983983983981,000398
2002-11-184054054054051,000405
2002-11-084254254254251,000425
2002-11-054224224224221,000422
2002-11-014044044024023,000402
2002-10-254394394394391,000439
2002-10-234224224224221,000422
2002-10-224234234234232,000423
2002-10-214404404234232,000423
2002-10-164204204204205,000420
2002-10-104304304304301,000430
2002-10-094304304304301,000430
2002-10-074404404204203,000420
2002-10-044404404404401,000440
2002-10-024504504504501,000450
2002-10-0144045044045041,000450
2002-09-274504504404406,000440
2002-09-254684804664665,000466
2002-09-244504504504501,000450
2002-09-134604604604601,000460
2002-09-124504604504606,000460
2002-09-064504504504501,000450
2002-09-034684684684681,000468
2002-09-024754754754751,000475
2002-08-304754754754751,000475
2002-08-274804804804801,000480
2002-08-264724724724721,000472
2002-08-234804804804801,000480
2002-08-194804804804801,000480
2002-08-164804804804801,000480
2002-08-084824824824821,000482
2002-08-064714714704702,000470
2002-08-054904904904902,000490
2002-08-024894894894891,000489
2002-07-304904904904901,000490
2002-07-254954954944943,000494
2002-07-174884884884881,000488
2002-07-154914914914911,000491
2002-07-124854854854851,000485
2002-07-114864864854854,000485
2002-07-104864874864864,000486
2002-07-094914914834833,000483
2002-07-085055405055407,000540
2002-07-034904904904902,000490
2002-06-284854904854902,000490
2002-06-274584854584856,000485
2002-06-255105105105101,000510
2002-06-214955004955002,000500
2002-06-205105104904902,000490
2002-06-195115155105104,000510
2002-06-185105105105104,000510
2002-06-1449051049051015,000510
2002-06-135095105095103,000510
2002-06-125105105105109,000510
2002-06-114915104915105,000510
2002-06-105315315295309,000530
2002-06-074804824804814,000481
2002-06-064814834814833,000483
2002-06-054804804804804,000480
2002-06-044854854804807,000480
2002-06-034854854854852,000485
2002-05-314835004834908,000490
2002-05-304834834834832,000483
2002-05-294884914884906,000490
2002-05-284904954904955,000495
2002-05-2749049348748712,000487
2002-05-245005005005003,000500
2002-05-235005004954952,000495
2002-05-225005004934932,000493
2002-05-214914914914911,000491
2002-05-204814904814905,000490
2002-05-174904954904953,000495
2002-05-164905004905004,000500
2002-05-154844844844842,000484
2002-05-144834834834833,000483
2002-05-134834834804806,000480
2002-05-104834834834832,000483
2002-05-094834834834832,000483
2002-05-084824824824822,000482
2002-05-074774814774814,000481
2002-05-025125125125122,000512
2002-05-015105105105102,000510
2002-04-305105105105104,000510
2002-04-265025105025103,000510
2002-04-255515515505507,000550
2002-04-2455658055055024,000550
2002-04-2357557555555550,000555
2002-04-224604954604957,000495
2002-04-194604604604604,000460
2002-04-184604694604694,000469
2002-04-174524604524603,000460
2002-04-164554554554551,000455
2002-04-154554604554553,000455
2002-04-114554554554554,000455
2002-04-104514514514511,000451
2002-04-084584584584582,000458
2002-03-274544544544542,000454
2002-03-254904954854958,000495
2002-03-224904904854853,000485
2002-03-204704904704906,000490
2002-03-194704704704702,000470
2002-03-184524534524525,000452
2002-03-144504504354355,000435
2002-03-134554604554602,000460
2002-03-124694694694691,000469
2002-03-114554564544547,000454
2002-03-084564674564675,000467
2002-03-074574574564566,000456
2002-03-064524564524564,000456
2002-03-054544544534533,000453
2002-03-044504504504502,000450
2002-02-284484484484481,000448
2002-02-264434484434483,000448
2002-02-254494494494492,000449
2002-02-224254254254251,000425
2002-02-214304304254254,000425
2002-02-204324324324321,000432
2002-02-154354354324322,000432
2002-02-124354354354354,000435
2002-02-084354354354355,000435
2002-02-0744944943143113,000431
2002-02-054054054054051,000405
2002-02-044154154154151,000415
2002-02-014134134134131,000413
2002-01-304154154154151,000415
2002-01-284454454454451,000445
2002-01-254474474474472,000447
2002-01-234134134134133,000413
2002-01-214164164124123,000412
2002-01-184124124124121,000412
2002-01-174294294124126,000412
2002-01-164394404394403,000440
2002-01-114504504424424,000442
2002-01-104434434434431,000443
2002-01-094504504504502,000450
2002-01-084504504414412,000441

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