3948 光ビジネスフォーム(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 695 | 695 | 690 | 695 | 4,000 | 695 |
| 2004-12-29 | 694 | 694 | 690 | 690 | 16,000 | 690 |
| 2004-12-28 | 690 | 690 | 690 | 690 | 15,000 | 690 |
| 2004-12-27 | 679 | 700 | 679 | 690 | 36,000 | 690 |
| 2004-12-24 | 686 | 700 | 686 | 700 | 24,000 | 700 |
| 2004-12-22 | 700 | 700 | 680 | 680 | 14,000 | 680 |
| 2004-12-21 | 709 | 709 | 695 | 700 | 21,000 | 700 |
| 2004-12-20 | 705 | 705 | 702 | 702 | 7,000 | 702 |
| 2004-12-17 | 705 | 705 | 705 | 705 | 7,000 | 705 |
| 2004-12-16 | 705 | 705 | 701 | 705 | 5,000 | 705 |
| 2004-12-15 | 700 | 705 | 695 | 705 | 7,000 | 705 |
| 2004-12-14 | 700 | 700 | 700 | 700 | 15,000 | 700 |
| 2004-12-13 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2004-12-10 | 700 | 700 | 700 | 700 | 20,000 | 700 |
| 2004-12-09 | 702 | 702 | 700 | 700 | 7,000 | 700 |
| 2004-12-08 | 702 | 702 | 700 | 701 | 12,000 | 701 |
| 2004-12-07 | 710 | 710 | 700 | 702 | 18,000 | 702 |
| 2004-12-06 | 700 | 702 | 699 | 700 | 16,000 | 700 |
| 2004-12-03 | 700 | 700 | 698 | 700 | 9,000 | 700 |
| 2004-12-02 | 695 | 695 | 684 | 694 | 20,000 | 694 |
| 2004-12-01 | 700 | 700 | 694 | 694 | 12,000 | 694 |
| 2004-11-30 | 701 | 701 | 700 | 700 | 5,000 | 700 |
| 2004-11-29 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2004-11-26 | 700 | 702 | 700 | 702 | 4,000 | 702 |
| 2004-11-25 | 683 | 700 | 683 | 700 | 15,000 | 700 |
| 2004-11-22 | 700 | 700 | 695 | 695 | 13,000 | 695 |
| 2004-11-19 | 700 | 707 | 700 | 707 | 7,000 | 707 |
| 2004-11-18 | 700 | 700 | 700 | 700 | 14,000 | 700 |
| 2004-11-17 | 695 | 710 | 695 | 700 | 34,000 | 700 |
| 2004-11-16 | 680 | 697 | 680 | 697 | 13,000 | 697 |
| 2004-11-15 | 676 | 680 | 675 | 680 | 15,000 | 680 |
| 2004-11-12 | 675 | 675 | 665 | 665 | 2,000 | 665 |
| 2004-11-11 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2004-11-10 | 655 | 665 | 655 | 665 | 7,000 | 665 |
| 2004-11-09 | 655 | 657 | 655 | 657 | 6,000 | 657 |
| 2004-11-08 | 654 | 655 | 654 | 655 | 6,000 | 655 |
| 2004-11-05 | 650 | 655 | 650 | 655 | 4,000 | 655 |
| 2004-11-04 | 645 | 651 | 645 | 650 | 8,000 | 650 |
| 2004-11-02 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 2004-11-01 | 645 | 645 | 637 | 640 | 8,000 | 640 |
| 2004-10-29 | 644 | 645 | 644 | 645 | 2,000 | 645 |
| 2004-10-28 | 640 | 655 | 640 | 655 | 5,000 | 655 |
| 2004-10-27 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2004-10-26 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2004-10-25 | 646 | 646 | 645 | 645 | 6,000 | 645 |
| 2004-10-22 | 645 | 650 | 645 | 650 | 5,000 | 650 |
| 2004-10-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-10-19 | 650 | 655 | 650 | 655 | 2,000 | 655 |
| 2004-10-18 | 655 | 655 | 650 | 650 | 4,000 | 650 |
| 2004-10-15 | 660 | 660 | 655 | 655 | 9,000 | 655 |
| 2004-10-14 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2004-10-13 | 660 | 669 | 660 | 669 | 2,000 | 669 |
| 2004-10-12 | 670 | 670 | 655 | 660 | 6,000 | 660 |
| 2004-10-08 | 670 | 670 | 662 | 669 | 5,000 | 669 |
| 2004-10-07 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-10-06 | 670 | 670 | 670 | 670 | 12,000 | 670 |
| 2004-10-05 | 670 | 670 | 665 | 670 | 4,000 | 670 |
| 2004-10-04 | 667 | 670 | 667 | 670 | 8,000 | 670 |
| 2004-10-01 | 665 | 666 | 665 | 666 | 3,000 | 666 |
| 2004-09-30 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2004-09-29 | 660 | 660 | 640 | 660 | 7,000 | 660 |
| 2004-09-28 | 670 | 670 | 660 | 660 | 7,000 | 660 |
| 2004-09-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-09-24 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2004-09-22 | 660 | 665 | 660 | 665 | 7,000 | 665 |
| 2004-09-21 | 666 | 666 | 660 | 660 | 6,000 | 660 |
| 2004-09-17 | 670 | 675 | 660 | 660 | 4,000 | 660 |
| 2004-09-16 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 2004-09-15 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 2004-09-14 | 666 | 666 | 665 | 665 | 3,000 | 665 |
| 2004-09-13 | 670 | 670 | 665 | 665 | 9,000 | 665 |
| 2004-09-10 | 675 | 675 | 660 | 675 | 15,000 | 675 |
| 2004-09-09 | 670 | 682 | 670 | 682 | 5,000 | 682 |
| 2004-09-08 | 659 | 690 | 659 | 675 | 20,000 | 675 |
| 2004-09-07 | 650 | 665 | 650 | 657 | 15,000 | 657 |
| 2004-09-06 | 665 | 665 | 647 | 647 | 3,000 | 647 |
| 2004-09-03 | 636 | 651 | 636 | 640 | 20,000 | 640 |
| 2004-09-02 | 631 | 631 | 631 | 631 | 4,000 | 631 |
| 2004-08-31 | 650 | 650 | 630 | 630 | 13,000 | 630 |
| 2004-08-30 | 640 | 645 | 640 | 645 | 4,000 | 645 |
| 2004-08-27 | 640 | 640 | 635 | 635 | 3,000 | 635 |
| 2004-08-26 | 646 | 646 | 635 | 635 | 10,000 | 635 |
| 2004-08-25 | 641 | 644 | 640 | 640 | 9,000 | 640 |
| 2004-08-24 | 630 | 635 | 625 | 635 | 12,000 | 635 |
| 2004-08-23 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 2004-08-20 | 615 | 625 | 615 | 625 | 4,000 | 625 |
| 2004-08-19 | 620 | 620 | 615 | 616 | 7,000 | 616 |
| 2004-08-18 | 620 | 625 | 620 | 625 | 8,000 | 625 |
| 2004-08-17 | 616 | 620 | 612 | 620 | 4,000 | 620 |
| 2004-08-16 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2004-08-13 | 630 | 630 | 615 | 615 | 11,000 | 615 |
| 2004-08-12 | 630 | 630 | 628 | 630 | 3,000 | 630 |
| 2004-08-11 | 631 | 633 | 623 | 623 | 5,000 | 623 |
| 2004-08-10 | 623 | 628 | 623 | 628 | 11,000 | 628 |
| 2004-08-09 | 600 | 621 | 600 | 621 | 8,000 | 621 |
| 2004-08-06 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 2004-08-05 | 603 | 603 | 603 | 603 | 4,000 | 603 |
| 2004-08-04 | 605 | 605 | 603 | 605 | 4,000 | 605 |
| 2004-08-03 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2004-08-02 | 603 | 605 | 603 | 605 | 4,000 | 605 |
| 2004-07-30 | 604 | 605 | 601 | 602 | 6,000 | 602 |
| 2004-07-29 | 601 | 605 | 600 | 604 | 9,000 | 604 |
| 2004-07-28 | 599 | 602 | 597 | 601 | 24,000 | 601 |
| 2004-07-27 | 603 | 603 | 600 | 601 | 7,000 | 601 |
| 2004-07-26 | 602 | 606 | 602 | 603 | 8,000 | 603 |
| 2004-07-23 | 601 | 604 | 600 | 604 | 6,000 | 604 |
| 2004-07-22 | 613 | 615 | 610 | 610 | 4,000 | 610 |
| 2004-07-21 | 616 | 620 | 616 | 617 | 8,000 | 617 |
| 2004-07-20 | 618 | 619 | 611 | 619 | 5,000 | 619 |
| 2004-07-16 | 611 | 618 | 611 | 618 | 6,000 | 618 |
| 2004-07-15 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2004-07-14 | 615 | 620 | 615 | 620 | 4,000 | 620 |
| 2004-07-13 | 620 | 620 | 610 | 610 | 11,000 | 610 |
| 2004-07-12 | 618 | 620 | 615 | 620 | 14,000 | 620 |
| 2004-07-09 | 610 | 618 | 600 | 618 | 13,000 | 618 |
| 2004-07-08 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 2004-07-07 | 620 | 630 | 600 | 630 | 11,000 | 630 |
| 2004-07-06 | 639 | 639 | 625 | 625 | 9,000 | 625 |
| 2004-07-05 | 635 | 640 | 634 | 640 | 10,000 | 640 |
| 2004-07-02 | 643 | 643 | 638 | 640 | 7,000 | 640 |
| 2004-07-01 | 640 | 645 | 640 | 643 | 7,000 | 643 |
| 2004-06-30 | 633 | 635 | 633 | 635 | 2,000 | 635 |
| 2004-06-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-06-28 | 625 | 640 | 625 | 640 | 5,000 | 640 |
| 2004-06-25 | 625 | 628 | 625 | 625 | 9,000 | 625 |
| 2004-06-24 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2004-06-23 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2004-06-22 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2004-06-21 | 613 | 620 | 613 | 620 | 7,000 | 620 |
| 2004-06-18 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2004-06-17 | 622 | 622 | 610 | 610 | 7,000 | 610 |
| 2004-06-16 | 627 | 628 | 620 | 626 | 9,000 | 626 |
| 2004-06-15 | 617 | 628 | 617 | 628 | 3,000 | 628 |
| 2004-06-14 | 615 | 617 | 615 | 617 | 2,000 | 617 |
| 2004-06-11 | 610 | 615 | 610 | 615 | 5,000 | 615 |
| 2004-06-10 | 617 | 617 | 607 | 607 | 6,000 | 607 |
| 2004-06-09 | 607 | 617 | 607 | 615 | 9,000 | 615 |
| 2004-06-08 | 600 | 610 | 600 | 605 | 4,000 | 605 |
| 2004-06-07 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 2004-06-04 | 586 | 589 | 576 | 576 | 3,000 | 576 |
| 2004-06-03 | 585 | 600 | 585 | 590 | 8,000 | 590 |
| 2004-06-02 | 591 | 591 | 590 | 590 | 4,000 | 590 |
| 2004-06-01 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2004-05-31 | 580 | 599 | 580 | 599 | 2,000 | 599 |
| 2004-05-28 | 580 | 600 | 580 | 600 | 5,000 | 600 |
| 2004-05-27 | 595 | 595 | 580 | 580 | 4,000 | 580 |
| 2004-05-26 | 570 | 595 | 570 | 595 | 20,000 | 595 |
| 2004-05-25 | 570 | 570 | 555 | 570 | 12,000 | 570 |
| 2004-05-24 | 580 | 581 | 570 | 572 | 23,000 | 572 |
| 2004-05-21 | 569 | 570 | 569 | 570 | 8,000 | 570 |
| 2004-05-20 | 570 | 570 | 568 | 570 | 13,000 | 570 |
| 2004-05-19 | 560 | 570 | 560 | 568 | 24,000 | 568 |
| 2004-05-18 | 545 | 550 | 540 | 550 | 8,000 | 550 |
| 2004-05-17 | 564 | 564 | 535 | 555 | 24,000 | 555 |
| 2004-05-14 | 584 | 584 | 550 | 565 | 27,000 | 565 |
| 2004-05-13 | 590 | 590 | 585 | 585 | 4,000 | 585 |
| 2004-05-12 | 580 | 590 | 571 | 590 | 13,000 | 590 |
| 2004-05-11 | 579 | 584 | 571 | 571 | 25,000 | 571 |
| 2004-05-10 | 615 | 615 | 560 | 590 | 30,000 | 590 |
| 2004-05-07 | 650 | 650 | 620 | 634 | 6,000 | 634 |
| 2004-05-06 | 660 | 661 | 660 | 660 | 4,000 | 660 |
| 2004-04-30 | 654 | 660 | 648 | 660 | 5,000 | 660 |
| 2004-04-28 | 645 | 655 | 645 | 655 | 2,000 | 655 |
| 2004-04-27 | 650 | 660 | 645 | 660 | 3,000 | 660 |
| 2004-04-26 | 686 | 686 | 665 | 680 | 10,000 | 680 |
| 2004-04-23 | 695 | 695 | 685 | 685 | 9,000 | 685 |
| 2004-04-22 | 660 | 668 | 640 | 668 | 7,000 | 668 |
| 2004-04-21 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 2004-04-20 | 659 | 660 | 650 | 660 | 9,000 | 660 |
| 2004-04-19 | 652 | 660 | 650 | 655 | 10,000 | 655 |
| 2004-04-16 | 655 | 655 | 630 | 640 | 13,000 | 640 |
| 2004-04-15 | 660 | 675 | 650 | 650 | 18,000 | 650 |
| 2004-04-14 | 640 | 660 | 640 | 655 | 10,000 | 655 |
| 2004-04-13 | 620 | 650 | 620 | 650 | 13,000 | 650 |
| 2004-04-12 | 620 | 620 | 610 | 615 | 8,000 | 615 |
| 2004-04-09 | 610 | 620 | 610 | 620 | 4,000 | 620 |
| 2004-04-08 | 610 | 640 | 610 | 630 | 19,000 | 630 |
| 2004-04-07 | 618 | 618 | 606 | 607 | 28,000 | 607 |
| 2004-04-06 | 613 | 620 | 605 | 612 | 15,000 | 612 |
| 2004-04-05 | 608 | 610 | 607 | 610 | 14,000 | 610 |
| 2004-04-02 | 619 | 619 | 605 | 611 | 11,000 | 611 |
| 2004-04-01 | 606 | 610 | 605 | 605 | 11,000 | 605 |
| 2004-03-31 | 610 | 611 | 608 | 610 | 10,000 | 610 |
| 2004-03-30 | 615 | 619 | 615 | 619 | 6,000 | 619 |
| 2004-03-29 | 605 | 610 | 605 | 610 | 9,000 | 610 |
| 2004-03-26 | 610 | 611 | 605 | 605 | 11,000 | 605 |
| 2004-03-25 | 615 | 615 | 610 | 610 | 6,000 | 610 |
| 2004-03-24 | 595 | 618 | 595 | 615 | 18,000 | 615 |
| 2004-03-23 | 590 | 590 | 585 | 590 | 7,000 | 590 |
| 2004-03-22 | 580 | 595 | 580 | 595 | 11,000 | 595 |
| 2004-03-19 | 604 | 604 | 580 | 580 | 11,000 | 580 |
| 2004-03-18 | 586 | 607 | 586 | 600 | 21,000 | 600 |
| 2004-03-17 | 555 | 575 | 555 | 575 | 13,000 | 575 |
| 2004-03-16 | 535 | 555 | 534 | 555 | 24,000 | 555 |
| 2004-03-15 | 525 | 535 | 525 | 535 | 5,000 | 535 |
| 2004-03-12 | 523 | 525 | 517 | 518 | 8,000 | 518 |
| 2004-03-11 | 523 | 530 | 523 | 523 | 11,000 | 523 |
| 2004-03-10 | 525 | 526 | 525 | 526 | 4,000 | 526 |
| 2004-03-09 | 535 | 535 | 525 | 525 | 12,000 | 525 |
| 2004-03-08 | 515 | 530 | 512 | 530 | 18,000 | 530 |
| 2004-03-05 | 519 | 519 | 515 | 515 | 4,000 | 515 |
| 2004-03-04 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2004-03-03 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2004-03-02 | 510 | 520 | 510 | 520 | 9,000 | 520 |
| 2004-03-01 | 510 | 510 | 505 | 510 | 14,000 | 510 |
| 2004-02-27 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2004-02-26 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2004-02-25 | 520 | 520 | 515 | 520 | 16,000 | 520 |
| 2004-02-24 | 515 | 515 | 510 | 515 | 11,000 | 515 |
| 2004-02-23 | 516 | 525 | 514 | 515 | 17,000 | 515 |
| 2004-02-20 | 509 | 515 | 500 | 515 | 18,000 | 515 |
| 2004-02-19 | 499 | 510 | 499 | 505 | 18,000 | 505 |
| 2004-02-18 | 505 | 505 | 499 | 499 | 16,000 | 499 |
| 2004-02-17 | 500 | 505 | 500 | 505 | 11,000 | 505 |
| 2004-02-16 | 490 | 499 | 490 | 499 | 17,000 | 499 |
| 2004-02-13 | 460 | 470 | 460 | 470 | 3,000 | 470 |
| 2004-02-12 | 462 | 462 | 457 | 460 | 10,000 | 460 |
| 2004-02-10 | 465 | 470 | 465 | 470 | 5,000 | 470 |
| 2004-02-09 | 490 | 490 | 480 | 480 | 12,000 | 480 |
| 2004-02-06 | 462 | 498 | 462 | 498 | 32,000 | 498 |
| 2004-02-05 | 460 | 460 | 450 | 460 | 16,000 | 460 |
| 2004-02-04 | 423 | 430 | 423 | 430 | 5,000 | 430 |
| 2004-02-03 | 430 | 435 | 421 | 423 | 7,000 | 423 |
| 2004-02-02 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2004-01-29 | 438 | 438 | 425 | 430 | 16,000 | 430 |
| 2004-01-27 | 430 | 440 | 430 | 440 | 4,000 | 440 |
| 2004-01-26 | 436 | 436 | 430 | 430 | 3,000 | 430 |
| 2004-01-23 | 440 | 440 | 430 | 430 | 15,000 | 430 |
| 2004-01-22 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2004-01-21 | 428 | 430 | 428 | 430 | 4,000 | 430 |
| 2004-01-20 | 425 | 429 | 425 | 429 | 9,000 | 429 |
| 2004-01-19 | 422 | 425 | 422 | 425 | 2,000 | 425 |
| 2004-01-16 | 417 | 422 | 417 | 422 | 3,000 | 422 |
| 2004-01-15 | 414 | 416 | 414 | 416 | 6,000 | 416 |
| 2004-01-14 | 412 | 413 | 411 | 413 | 4,000 | 413 |
| 2004-01-13 | 412 | 415 | 410 | 415 | 13,000 | 415 |
| 2004-01-09 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2004-01-08 | 412 | 412 | 412 | 412 | 6,000 | 412 |
| 2004-01-07 | 413 | 413 | 412 | 412 | 13,000 | 412 |
| 2004-01-06 | 419 | 419 | 412 | 412 | 6,000 | 412 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株