3948 光ビジネスフォーム(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2003-12-26 | 410 | 410 | 406 | 408 | 4,000 | 408 |
| 2003-12-25 | 420 | 420 | 410 | 412 | 13,000 | 412 |
| 2003-12-24 | 434 | 434 | 430 | 434 | 16,000 | 434 |
| 2003-12-22 | 422 | 433 | 421 | 432 | 42,000 | 432 |
| 2003-12-19 | 423 | 425 | 421 | 421 | 16,000 | 421 |
| 2003-12-18 | 430 | 430 | 421 | 430 | 5,000 | 430 |
| 2003-12-17 | 420 | 421 | 420 | 421 | 4,000 | 421 |
| 2003-12-16 | 425 | 425 | 420 | 420 | 5,000 | 420 |
| 2003-12-15 | 420 | 425 | 415 | 425 | 8,000 | 425 |
| 2003-12-12 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-12-10 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2003-12-09 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2003-12-08 | 428 | 428 | 424 | 424 | 2,000 | 424 |
| 2003-12-05 | 438 | 438 | 428 | 428 | 4,000 | 428 |
| 2003-12-03 | 436 | 436 | 433 | 433 | 3,000 | 433 |
| 2003-11-28 | 432 | 450 | 432 | 450 | 2,000 | 450 |
| 2003-11-27 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 2003-11-25 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2003-11-20 | 415 | 415 | 410 | 410 | 3,000 | 410 |
| 2003-11-19 | 425 | 425 | 415 | 415 | 45,000 | 415 |
| 2003-11-18 | 426 | 426 | 421 | 421 | 3,000 | 421 |
| 2003-11-17 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2003-11-14 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2003-11-13 | 445 | 450 | 445 | 450 | 2,000 | 450 |
| 2003-11-12 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-11-11 | 446 | 446 | 445 | 445 | 3,000 | 445 |
| 2003-11-06 | 450 | 450 | 448 | 450 | 7,000 | 450 |
| 2003-11-04 | 450 | 450 | 445 | 445 | 7,000 | 445 |
| 2003-10-28 | 455 | 460 | 455 | 460 | 2,000 | 460 |
| 2003-10-27 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2003-10-24 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-10-23 | 456 | 456 | 456 | 456 | 11,000 | 456 |
| 2003-10-22 | 446 | 466 | 446 | 466 | 3,000 | 466 |
| 2003-10-20 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-10-17 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2003-10-16 | 470 | 472 | 470 | 472 | 8,000 | 472 |
| 2003-10-15 | 465 | 475 | 460 | 470 | 34,000 | 470 |
| 2003-10-14 | 430 | 470 | 430 | 470 | 3,000 | 470 |
| 2003-10-10 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2003-10-08 | 455 | 455 | 425 | 425 | 5,000 | 425 |
| 2003-10-07 | 451 | 451 | 450 | 450 | 6,000 | 450 |
| 2003-10-06 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2003-10-02 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 2003-10-01 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2003-09-30 | 435 | 435 | 431 | 431 | 2,000 | 431 |
| 2003-09-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-09-25 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 2003-09-24 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2003-09-22 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2003-09-18 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-09-17 | 425 | 425 | 420 | 425 | 5,000 | 425 |
| 2003-09-16 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2003-09-12 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2003-09-11 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 2003-09-10 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-09-09 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-09-08 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-09-05 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 2003-09-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-09-03 | 413 | 419 | 410 | 416 | 5,000 | 416 |
| 2003-09-02 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 2003-09-01 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2003-08-29 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2003-08-28 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2003-08-27 | 415 | 415 | 411 | 415 | 3,000 | 415 |
| 2003-08-25 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-08-22 | 415 | 415 | 405 | 405 | 10,000 | 405 |
| 2003-08-21 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2003-08-20 | 410 | 415 | 410 | 415 | 3,000 | 415 |
| 2003-08-19 | 409 | 410 | 409 | 410 | 2,000 | 410 |
| 2003-08-18 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-08-14 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2003-08-11 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2003-08-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-08-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-08-05 | 410 | 410 | 408 | 408 | 3,000 | 408 |
| 2003-08-04 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-07-30 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-07-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-07-25 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-07-15 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-07-09 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 2003-07-08 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2003-07-07 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-07-04 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2003-07-03 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2003-07-02 | 418 | 420 | 410 | 410 | 3,000 | 410 |
| 2003-06-27 | 415 | 425 | 415 | 425 | 2,000 | 425 |
| 2003-06-25 | 415 | 420 | 415 | 415 | 4,000 | 415 |
| 2003-06-24 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2003-06-23 | 390 | 396 | 390 | 396 | 2,000 | 396 |
| 2003-06-20 | 387 | 387 | 387 | 387 | 6,000 | 387 |
| 2003-06-19 | 393 | 393 | 385 | 385 | 3,000 | 385 |
| 2003-06-17 | 382 | 390 | 380 | 380 | 8,000 | 380 |
| 2003-06-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-06-13 | 380 | 380 | 379 | 379 | 2,000 | 379 |
| 2003-06-11 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2003-06-10 | 393 | 393 | 393 | 393 | 4,000 | 393 |
| 2003-06-06 | 377 | 380 | 370 | 370 | 7,000 | 370 |
| 2003-06-04 | 366 | 367 | 365 | 365 | 17,000 | 365 |
| 2003-06-02 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 2003-05-28 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2003-05-23 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-05-22 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2003-05-21 | 370 | 370 | 360 | 360 | 9,000 | 360 |
| 2003-05-20 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2003-05-19 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2003-05-16 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 2003-05-14 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2003-05-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-05-12 | 370 | 370 | 360 | 370 | 9,000 | 370 |
| 2003-05-08 | 375 | 385 | 370 | 385 | 10,000 | 385 |
| 2003-05-07 | 350 | 365 | 350 | 360 | 39,000 | 360 |
| 2003-05-06 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-05-02 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-04-28 | 430 | 430 | 430 | 430 | 13,000 | 430 |
| 2003-04-25 | 438 | 438 | 434 | 434 | 9,000 | 434 |
| 2003-04-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-04-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-04-03 | 411 | 411 | 400 | 400 | 4,000 | 400 |
| 2003-03-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-03-25 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2003-03-20 | 405 | 410 | 405 | 405 | 6,000 | 405 |
| 2003-03-19 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-03-17 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2003-03-12 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2003-03-11 | 410 | 410 | 405 | 405 | 6,000 | 405 |
| 2003-03-10 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-03-07 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-03-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-03-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-03-04 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2003-02-27 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 2003-02-25 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2003-02-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-02-20 | 410 | 420 | 410 | 420 | 5,000 | 420 |
| 2003-02-17 | 420 | 421 | 420 | 421 | 3,000 | 421 |
| 2003-02-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-02-13 | 401 | 410 | 401 | 410 | 6,000 | 410 |
| 2003-02-12 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2003-02-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-02-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-02-04 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 2003-02-03 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2003-01-31 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 2003-01-30 | 395 | 395 | 390 | 390 | 4,000 | 390 |
| 2003-01-29 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-01-28 | 394 | 395 | 394 | 395 | 4,000 | 395 |
| 2003-01-24 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2003-01-22 | 385 | 385 | 380 | 385 | 18,000 | 385 |
| 2003-01-21 | 385 | 385 | 380 | 380 | 9,000 | 380 |
| 2003-01-20 | 385 | 385 | 385 | 385 | 10,000 | 385 |
| 2003-01-17 | 380 | 385 | 380 | 385 | 7,000 | 385 |
| 2003-01-16 | 385 | 391 | 381 | 381 | 9,000 | 381 |
| 2003-01-15 | 385 | 385 | 385 | 385 | 9,000 | 385 |
| 2003-01-14 | 385 | 390 | 385 | 390 | 8,000 | 390 |
| 2003-01-09 | 385 | 385 | 380 | 385 | 11,000 | 385 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株