3948 光ビジネスフォーム(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,063 | 1,080 | 1,063 | 1,080 | 3,000 | 1,080 |
| 2005-12-29 | 1,074 | 1,074 | 1,060 | 1,070 | 5,000 | 1,070 |
| 2005-12-28 | 1,059 | 1,059 | 1,058 | 1,058 | 5,000 | 1,058 |
| 2005-12-27 | 1,101 | 1,101 | 1,056 | 1,076 | 16,000 | 1,076 |
| 2005-12-26 | 1,110 | 1,120 | 1,110 | 1,119 | 21,000 | 1,119 |
| 2005-12-22 | 1,095 | 1,110 | 1,095 | 1,110 | 9,000 | 1,110 |
| 2005-12-21 | 1,098 | 1,100 | 1,098 | 1,100 | 6,000 | 1,100 |
| 2005-12-20 | 1,085 | 1,100 | 1,085 | 1,100 | 14,000 | 1,100 |
| 2005-12-19 | 1,089 | 1,090 | 1,071 | 1,088 | 6,000 | 1,088 |
| 2005-12-16 | 1,083 | 1,083 | 1,070 | 1,070 | 9,000 | 1,070 |
| 2005-12-15 | 1,083 | 1,083 | 1,080 | 1,080 | 6,000 | 1,080 |
| 2005-12-14 | 1,070 | 1,071 | 1,069 | 1,069 | 6,000 | 1,069 |
| 2005-12-13 | 1,079 | 1,079 | 1,070 | 1,070 | 6,000 | 1,070 |
| 2005-12-12 | 1,063 | 1,063 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2005-12-09 | 1,060 | 1,060 | 1,047 | 1,047 | 9,000 | 1,047 |
| 2005-12-08 | 1,060 | 1,070 | 1,056 | 1,056 | 6,000 | 1,056 |
| 2005-12-07 | 1,070 | 1,070 | 1,062 | 1,062 | 5,000 | 1,062 |
| 2005-12-06 | 1,065 | 1,065 | 1,056 | 1,056 | 7,000 | 1,056 |
| 2005-12-05 | 1,065 | 1,078 | 1,065 | 1,065 | 6,000 | 1,065 |
| 2005-12-01 | 1,030 | 1,091 | 1,030 | 1,090 | 15,000 | 1,090 |
| 2005-11-30 | 1,090 | 1,100 | 1,090 | 1,090 | 7,000 | 1,090 |
| 2005-11-29 | 1,080 | 1,089 | 1,080 | 1,089 | 2,000 | 1,089 |
| 2005-11-28 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 1,060 |
| 2005-11-25 | 1,021 | 1,045 | 1,020 | 1,045 | 11,000 | 1,045 |
| 2005-11-24 | 1,050 | 1,050 | 1,040 | 1,050 | 3,000 | 1,050 |
| 2005-11-22 | 1,040 | 1,049 | 1,030 | 1,049 | 8,000 | 1,049 |
| 2005-11-21 | 1,049 | 1,049 | 1,035 | 1,035 | 2,000 | 1,035 |
| 2005-11-18 | 1,031 | 1,049 | 1,031 | 1,049 | 2,000 | 1,049 |
| 2005-11-16 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2005-11-15 | 1,042 | 1,042 | 1,040 | 1,042 | 4,000 | 1,042 |
| 2005-11-14 | 1,050 | 1,050 | 1,044 | 1,044 | 2,000 | 1,044 |
| 2005-11-11 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2005-11-10 | 1,040 | 1,090 | 1,029 | 1,090 | 13,000 | 1,090 |
| 2005-11-09 | 1,005 | 1,020 | 1,005 | 1,020 | 13,000 | 1,020 |
| 2005-11-08 | 998 | 1,000 | 998 | 1,000 | 5,000 | 1,000 |
| 2005-11-07 | 994 | 996 | 990 | 996 | 22,000 | 996 |
| 2005-11-04 | 993 | 993 | 990 | 993 | 7,000 | 993 |
| 2005-11-02 | 993 | 993 | 993 | 993 | 4,000 | 993 |
| 2005-11-01 | 993 | 993 | 981 | 981 | 8,000 | 981 |
| 2005-10-31 | 992 | 994 | 991 | 992 | 18,000 | 992 |
| 2005-10-28 | 990 | 994 | 990 | 991 | 7,000 | 991 |
| 2005-10-27 | 990 | 993 | 990 | 993 | 4,000 | 993 |
| 2005-10-26 | 992 | 992 | 990 | 990 | 6,000 | 990 |
| 2005-10-25 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2005-10-24 | 995 | 997 | 990 | 990 | 15,000 | 990 |
| 2005-10-21 | 990 | 996 | 990 | 996 | 4,000 | 996 |
| 2005-10-18 | 994 | 994 | 994 | 994 | 2,000 | 994 |
| 2005-10-17 | 992 | 993 | 992 | 993 | 2,000 | 993 |
| 2005-10-14 | 992 | 992 | 992 | 992 | 1,000 | 992 |
| 2005-10-13 | 995 | 995 | 995 | 995 | 11,000 | 995 |
| 2005-10-12 | 998 | 998 | 995 | 995 | 2,000 | 995 |
| 2005-10-11 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2005-10-07 | 990 | 992 | 990 | 990 | 5,000 | 990 |
| 2005-10-06 | 999 | 1,000 | 993 | 993 | 19,000 | 993 |
| 2005-10-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2005-10-03 | 1,005 | 1,005 | 995 | 1,000 | 6,000 | 1,000 |
| 2005-09-30 | 996 | 996 | 991 | 991 | 2,000 | 991 |
| 2005-09-29 | 980 | 995 | 980 | 995 | 6,000 | 995 |
| 2005-09-28 | 966 | 980 | 966 | 980 | 14,000 | 980 |
| 2005-09-27 | 969 | 975 | 955 | 955 | 9,000 | 955 |
| 2005-09-26 | 948 | 959 | 948 | 959 | 5,000 | 959 |
| 2005-09-22 | 945 | 945 | 944 | 945 | 7,000 | 945 |
| 2005-09-21 | 944 | 944 | 942 | 944 | 8,000 | 944 |
| 2005-09-20 | 948 | 948 | 945 | 945 | 5,000 | 945 |
| 2005-09-16 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2005-09-15 | 937 | 937 | 932 | 932 | 6,000 | 932 |
| 2005-09-14 | 945 | 947 | 945 | 947 | 3,000 | 947 |
| 2005-09-13 | 935 | 945 | 935 | 945 | 4,000 | 945 |
| 2005-09-09 | 948 | 950 | 948 | 950 | 2,000 | 950 |
| 2005-09-08 | 955 | 955 | 945 | 945 | 2,000 | 945 |
| 2005-09-07 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2005-09-06 | 930 | 931 | 930 | 931 | 2,000 | 931 |
| 2005-09-05 | 957 | 957 | 907 | 915 | 30,000 | 915 |
| 2005-09-02 | 958 | 958 | 922 | 957 | 8,000 | 957 |
| 2005-09-01 | 950 | 978 | 950 | 978 | 14,000 | 978 |
| 2005-08-31 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2005-08-30 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2005-08-29 | 935 | 936 | 935 | 936 | 3,000 | 936 |
| 2005-08-26 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2005-08-25 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2005-08-24 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2005-08-23 | 935 | 935 | 935 | 935 | 7,000 | 935 |
| 2005-08-22 | 945 | 950 | 935 | 935 | 8,000 | 935 |
| 2005-08-19 | 950 | 955 | 950 | 950 | 10,000 | 950 |
| 2005-08-18 | 955 | 960 | 952 | 960 | 4,000 | 960 |
| 2005-08-17 | 960 | 960 | 951 | 951 | 3,000 | 951 |
| 2005-08-16 | 968 | 968 | 960 | 960 | 5,000 | 960 |
| 2005-08-15 | 962 | 962 | 960 | 960 | 3,000 | 960 |
| 2005-08-12 | 960 | 960 | 945 | 957 | 5,000 | 957 |
| 2005-08-11 | 980 | 1,000 | 945 | 945 | 24,000 | 945 |
| 2005-08-10 | 910 | 920 | 905 | 920 | 12,000 | 920 |
| 2005-08-09 | 903 | 910 | 902 | 910 | 4,000 | 910 |
| 2005-08-08 | 909 | 909 | 901 | 901 | 4,000 | 901 |
| 2005-08-05 | 910 | 910 | 908 | 908 | 4,000 | 908 |
| 2005-08-04 | 910 | 920 | 910 | 920 | 4,000 | 920 |
| 2005-08-03 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2005-08-02 | 911 | 911 | 910 | 910 | 5,000 | 910 |
| 2005-08-01 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 2005-07-29 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-07-28 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2005-07-27 | 920 | 920 | 910 | 910 | 4,000 | 910 |
| 2005-07-26 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2005-07-25 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2005-07-22 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 2005-07-21 | 925 | 925 | 920 | 920 | 5,000 | 920 |
| 2005-07-15 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 2005-07-13 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2005-07-12 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2005-07-11 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2005-07-08 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-07-07 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-07-06 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-07-05 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2005-07-04 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2005-07-01 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-06-30 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-06-29 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-06-28 | 910 | 910 | 905 | 910 | 3,000 | 910 |
| 2005-06-27 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2005-06-24 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-06-22 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 2005-06-20 | 925 | 925 | 925 | 925 | 6,000 | 925 |
| 2005-06-17 | 925 | 925 | 923 | 923 | 2,000 | 923 |
| 2005-06-14 | 911 | 950 | 911 | 950 | 11,000 | 950 |
| 2005-06-13 | 913 | 913 | 911 | 911 | 5,000 | 911 |
| 2005-06-10 | 919 | 919 | 910 | 910 | 3,000 | 910 |
| 2005-06-07 | 914 | 915 | 913 | 913 | 7,000 | 913 |
| 2005-06-06 | 915 | 918 | 915 | 918 | 2,000 | 918 |
| 2005-06-03 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2005-06-02 | 915 | 915 | 910 | 910 | 6,000 | 910 |
| 2005-06-01 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-05-31 | 911 | 911 | 910 | 910 | 6,000 | 910 |
| 2005-05-30 | 914 | 915 | 900 | 901 | 10,000 | 901 |
| 2005-05-27 | 918 | 918 | 910 | 910 | 10,000 | 910 |
| 2005-05-25 | 909 | 909 | 901 | 901 | 5,000 | 901 |
| 2005-05-24 | 902 | 902 | 902 | 902 | 5,000 | 902 |
| 2005-05-23 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-05-20 | 901 | 901 | 901 | 901 | 3,000 | 901 |
| 2005-05-19 | 904 | 904 | 904 | 904 | 3,000 | 904 |
| 2005-05-18 | 905 | 905 | 900 | 903 | 11,000 | 903 |
| 2005-05-17 | 901 | 901 | 895 | 899 | 64,000 | 899 |
| 2005-05-16 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-05-12 | 909 | 940 | 909 | 940 | 12,000 | 940 |
| 2005-05-11 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 2005-05-09 | 895 | 895 | 895 | 895 | 3,000 | 895 |
| 2005-05-06 | 900 | 900 | 895 | 895 | 6,000 | 895 |
| 2005-04-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-04-27 | 902 | 903 | 900 | 900 | 5,000 | 900 |
| 2005-04-26 | 940 | 940 | 939 | 939 | 4,000 | 939 |
| 2005-04-25 | 910 | 945 | 910 | 939 | 15,000 | 939 |
| 2005-04-22 | 885 | 885 | 876 | 885 | 7,000 | 885 |
| 2005-04-21 | 881 | 881 | 870 | 870 | 22,000 | 870 |
| 2005-04-20 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 2005-04-19 | 882 | 882 | 880 | 880 | 23,000 | 880 |
| 2005-04-18 | 890 | 890 | 881 | 882 | 15,000 | 882 |
| 2005-04-15 | 895 | 895 | 895 | 895 | 8,000 | 895 |
| 2005-04-14 | 885 | 900 | 885 | 900 | 8,000 | 900 |
| 2005-04-13 | 885 | 900 | 885 | 895 | 9,000 | 895 |
| 2005-04-12 | 881 | 895 | 881 | 895 | 6,000 | 895 |
| 2005-04-11 | 881 | 881 | 881 | 881 | 10,000 | 881 |
| 2005-04-08 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-04-07 | 883 | 883 | 883 | 883 | 1,000 | 883 |
| 2005-04-06 | 899 | 899 | 898 | 899 | 4,000 | 899 |
| 2005-04-05 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2005-04-04 | 881 | 881 | 880 | 880 | 12,000 | 880 |
| 2005-04-01 | 870 | 880 | 870 | 880 | 5,000 | 880 |
| 2005-03-31 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 2005-03-30 | 870 | 880 | 870 | 880 | 10,000 | 880 |
| 2005-03-29 | 881 | 881 | 880 | 880 | 11,000 | 880 |
| 2005-03-28 | 875 | 890 | 875 | 880 | 11,000 | 880 |
| 2005-03-25 | 900 | 900 | 878 | 880 | 19,000 | 880 |
| 2005-03-24 | 867 | 900 | 867 | 900 | 15,000 | 900 |
| 2005-03-23 | 860 | 890 | 860 | 889 | 14,000 | 889 |
| 2005-03-22 | 850 | 860 | 850 | 860 | 6,000 | 860 |
| 2005-03-18 | 820 | 850 | 820 | 850 | 24,000 | 850 |
| 2005-03-17 | 879 | 879 | 830 | 830 | 6,000 | 830 |
| 2005-03-16 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2005-03-15 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-03-14 | 890 | 890 | 890 | 890 | 10,000 | 890 |
| 2005-03-11 | 910 | 910 | 890 | 890 | 11,000 | 890 |
| 2005-03-10 | 879 | 890 | 879 | 890 | 35,000 | 890 |
| 2005-03-09 | 835 | 859 | 835 | 859 | 22,000 | 859 |
| 2005-03-08 | 820 | 835 | 820 | 835 | 11,000 | 835 |
| 2005-03-07 | 810 | 829 | 810 | 829 | 8,000 | 829 |
| 2005-03-04 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2005-03-03 | 795 | 800 | 795 | 800 | 8,000 | 800 |
| 2005-03-02 | 785 | 800 | 785 | 800 | 5,000 | 800 |
| 2005-03-01 | 790 | 799 | 790 | 795 | 10,000 | 795 |
| 2005-02-28 | 780 | 790 | 780 | 790 | 10,000 | 790 |
| 2005-02-25 | 751 | 790 | 750 | 780 | 16,000 | 780 |
| 2005-02-23 | 740 | 770 | 740 | 770 | 12,000 | 770 |
| 2005-02-21 | 750 | 760 | 742 | 742 | 7,000 | 742 |
| 2005-02-18 | 754 | 756 | 750 | 750 | 6,000 | 750 |
| 2005-02-17 | 741 | 755 | 741 | 755 | 23,000 | 755 |
| 2005-02-16 | 740 | 740 | 737 | 740 | 7,000 | 740 |
| 2005-02-15 | 749 | 749 | 740 | 740 | 14,000 | 740 |
| 2005-02-14 | 753 | 753 | 750 | 750 | 10,000 | 750 |
| 2005-02-10 | 730 | 749 | 726 | 749 | 42,000 | 749 |
| 2005-02-09 | 698 | 730 | 698 | 725 | 42,000 | 725 |
| 2005-02-08 | 699 | 700 | 694 | 694 | 9,000 | 694 |
| 2005-02-07 | 699 | 700 | 699 | 700 | 4,000 | 700 |
| 2005-02-04 | 697 | 700 | 697 | 700 | 5,000 | 700 |
| 2005-02-03 | 697 | 697 | 697 | 697 | 5,000 | 697 |
| 2005-02-02 | 700 | 700 | 695 | 695 | 22,000 | 695 |
| 2005-02-01 | 699 | 709 | 693 | 709 | 19,000 | 709 |
| 2005-01-31 | 710 | 710 | 707 | 707 | 19,000 | 707 |
| 2005-01-28 | 707 | 710 | 707 | 710 | 11,000 | 710 |
| 2005-01-27 | 700 | 708 | 700 | 708 | 37,000 | 708 |
| 2005-01-26 | 700 | 706 | 699 | 706 | 71,000 | 706 |
| 2005-01-25 | 700 | 700 | 699 | 699 | 52,000 | 699 |
| 2005-01-24 | 695 | 700 | 695 | 699 | 38,000 | 699 |
| 2005-01-21 | 698 | 699 | 698 | 699 | 4,000 | 699 |
| 2005-01-20 | 694 | 695 | 694 | 695 | 6,000 | 695 |
| 2005-01-19 | 697 | 697 | 680 | 685 | 18,000 | 685 |
| 2005-01-18 | 695 | 695 | 692 | 692 | 2,000 | 692 |
| 2005-01-17 | 690 | 690 | 685 | 685 | 12,000 | 685 |
| 2005-01-14 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2005-01-13 | 685 | 685 | 672 | 672 | 10,000 | 672 |
| 2005-01-12 | 679 | 690 | 675 | 675 | 27,000 | 675 |
| 2005-01-11 | 690 | 690 | 680 | 680 | 10,000 | 680 |
| 2005-01-07 | 670 | 690 | 670 | 685 | 31,000 | 685 |
| 2005-01-06 | 690 | 690 | 680 | 690 | 8,000 | 690 |
| 2005-01-05 | 700 | 700 | 690 | 690 | 14,000 | 690 |
| 2005-01-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株