3948 光ビジネスフォーム(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 968 | 968 | 968 | 968 | 1,000 | 968 |
| 2006-12-28 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2006-12-27 | 970 | 970 | 960 | 960 | 2,000 | 960 |
| 2006-12-26 | 953 | 960 | 951 | 960 | 10,000 | 960 |
| 2006-12-25 | 1,009 | 1,009 | 997 | 997 | 5,000 | 997 |
| 2006-12-22 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 2006-12-21 | 995 | 1,000 | 995 | 1,000 | 4,000 | 1,000 |
| 2006-12-20 | 999 | 999 | 992 | 992 | 4,000 | 992 |
| 2006-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-12-18 | 995 | 1,000 | 995 | 1,000 | 3,000 | 1,000 |
| 2006-12-15 | 992 | 993 | 990 | 990 | 8,000 | 990 |
| 2006-12-14 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2006-12-13 | 983 | 990 | 983 | 990 | 3,000 | 990 |
| 2006-12-12 | 992 | 992 | 990 | 990 | 2,000 | 990 |
| 2006-12-08 | 990 | 999 | 990 | 999 | 2,000 | 999 |
| 2006-12-06 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2006-12-05 | 995 | 995 | 990 | 990 | 3,000 | 990 |
| 2006-12-04 | 975 | 987 | 975 | 987 | 4,000 | 987 |
| 2006-12-01 | 970 | 970 | 961 | 970 | 4,000 | 970 |
| 2006-11-30 | 966 | 966 | 960 | 960 | 2,000 | 960 |
| 2006-11-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-11-28 | 960 | 969 | 960 | 969 | 3,000 | 969 |
| 2006-11-24 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-11-22 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-11-21 | 970 | 970 | 945 | 950 | 3,000 | 950 |
| 2006-11-20 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-11-17 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-11-16 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-11-15 | 974 | 974 | 974 | 974 | 1,000 | 974 |
| 2006-11-14 | 974 | 974 | 974 | 974 | 1,000 | 974 |
| 2006-11-09 | 961 | 974 | 961 | 974 | 2,000 | 974 |
| 2006-11-08 | 951 | 970 | 951 | 970 | 2,000 | 970 |
| 2006-11-07 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-10-31 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2006-10-27 | 998 | 998 | 998 | 998 | 2,000 | 998 |
| 2006-10-26 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 2006-10-25 | 994 | 994 | 994 | 994 | 1,000 | 994 |
| 2006-10-24 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2006-10-23 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2006-10-18 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 2006-10-17 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 2006-10-16 | 953 | 953 | 953 | 953 | 1,000 | 953 |
| 2006-10-13 | 975 | 975 | 971 | 971 | 2,000 | 971 |
| 2006-10-12 | 976 | 976 | 975 | 975 | 2,000 | 975 |
| 2006-10-10 | 996 | 996 | 996 | 996 | 1,000 | 996 |
| 2006-10-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-10-03 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2006-09-29 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2006-09-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2006-09-26 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 2006-09-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-09-21 | 1,004 | 1,004 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2006-09-20 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 1,004 |
| 2006-09-15 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 1,006 |
| 2006-09-08 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 2006-09-07 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2006-09-06 | 1,019 | 1,020 | 1,019 | 1,020 | 2,000 | 1,020 |
| 2006-09-05 | 998 | 1,005 | 998 | 1,005 | 2,000 | 1,005 |
| 2006-09-04 | 1,005 | 1,005 | 997 | 997 | 2,000 | 997 |
| 2006-08-30 | 993 | 995 | 993 | 995 | 2,000 | 995 |
| 2006-08-29 | 991 | 993 | 991 | 992 | 4,000 | 992 |
| 2006-08-28 | 990 | 991 | 990 | 990 | 7,000 | 990 |
| 2006-08-25 | 990 | 990 | 990 | 990 | 13,000 | 990 |
| 2006-08-24 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2006-08-23 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2006-08-22 | 969 | 990 | 969 | 990 | 3,000 | 990 |
| 2006-08-21 | 977 | 977 | 975 | 975 | 2,000 | 975 |
| 2006-08-17 | 978 | 980 | 978 | 980 | 2,000 | 980 |
| 2006-08-16 | 968 | 968 | 968 | 968 | 2,000 | 968 |
| 2006-08-15 | 967 | 967 | 967 | 967 | 1,000 | 967 |
| 2006-08-14 | 973 | 973 | 967 | 967 | 7,000 | 967 |
| 2006-08-11 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 2006-08-10 | 964 | 965 | 964 | 965 | 5,000 | 965 |
| 2006-08-08 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2006-08-07 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 2006-08-04 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 2006-08-03 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2006-08-02 | 967 | 967 | 967 | 967 | 3,000 | 967 |
| 2006-07-31 | 970 | 970 | 967 | 967 | 5,000 | 967 |
| 2006-07-26 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-07-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-07-19 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2006-07-18 | 992 | 992 | 992 | 992 | 1,000 | 992 |
| 2006-07-14 | 992 | 992 | 992 | 992 | 2,000 | 992 |
| 2006-07-13 | 982 | 992 | 982 | 992 | 2,000 | 992 |
| 2006-07-10 | 987 | 987 | 987 | 987 | 1,000 | 987 |
| 2006-07-05 | 999 | 999 | 985 | 985 | 2,000 | 985 |
| 2006-07-04 | 1,015 | 1,015 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-07-03 | 990 | 1,010 | 990 | 1,010 | 3,000 | 1,010 |
| 2006-06-30 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2006-06-29 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2006-06-28 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2006-06-23 | 993 | 993 | 993 | 993 | 2,000 | 993 |
| 2006-06-22 | 992 | 992 | 970 | 970 | 8,000 | 970 |
| 2006-06-16 | 985 | 985 | 971 | 980 | 6,000 | 980 |
| 2006-06-14 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-06-13 | 968 | 992 | 960 | 960 | 8,000 | 960 |
| 2006-06-12 | 988 | 988 | 978 | 978 | 3,000 | 978 |
| 2006-06-09 | 962 | 972 | 962 | 972 | 6,000 | 972 |
| 2006-06-08 | 1,012 | 1,012 | 1,000 | 1,002 | 9,000 | 1,002 |
| 2006-06-05 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 1,019 |
| 2006-06-02 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2006-05-31 | 1,022 | 1,025 | 1,016 | 1,025 | 6,000 | 1,025 |
| 2006-05-30 | 1,030 | 1,030 | 1,022 | 1,022 | 3,000 | 1,022 |
| 2006-05-29 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2006-05-26 | 1,027 | 1,040 | 1,027 | 1,040 | 3,000 | 1,040 |
| 2006-05-25 | 1,015 | 1,016 | 1,015 | 1,016 | 3,000 | 1,016 |
| 2006-05-24 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2006-05-23 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2006-05-22 | 1,034 | 1,034 | 1,033 | 1,033 | 2,000 | 1,033 |
| 2006-05-17 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2006-05-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2006-05-15 | 1,050 | 1,069 | 1,050 | 1,069 | 4,000 | 1,069 |
| 2006-05-12 | 1,070 | 1,070 | 1,065 | 1,065 | 4,000 | 1,065 |
| 2006-05-11 | 1,070 | 1,075 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2006-05-10 | 1,067 | 1,067 | 1,067 | 1,067 | 1,000 | 1,067 |
| 2006-05-09 | 1,068 | 1,068 | 1,067 | 1,067 | 2,000 | 1,067 |
| 2006-05-08 | 1,065 | 1,065 | 1,063 | 1,063 | 2,000 | 1,063 |
| 2006-05-02 | 1,080 | 1,080 | 1,061 | 1,061 | 2,000 | 1,061 |
| 2006-05-01 | 1,080 | 1,090 | 1,071 | 1,090 | 5,000 | 1,090 |
| 2006-04-27 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2006-04-26 | 1,105 | 1,105 | 1,090 | 1,090 | 3,000 | 1,090 |
| 2006-04-25 | 1,110 | 1,110 | 1,100 | 1,105 | 9,000 | 1,105 |
| 2006-04-24 | 1,071 | 1,071 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2006-04-21 | 1,100 | 1,100 | 1,061 | 1,061 | 5,000 | 1,061 |
| 2006-04-19 | 1,111 | 1,111 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2006-04-18 | 1,110 | 1,111 | 1,110 | 1,110 | 5,000 | 1,110 |
| 2006-04-17 | 1,116 | 1,116 | 1,110 | 1,110 | 4,000 | 1,110 |
| 2006-04-14 | 1,115 | 1,116 | 1,115 | 1,116 | 2,000 | 1,116 |
| 2006-04-13 | 1,118 | 1,118 | 1,118 | 1,118 | 2,000 | 1,118 |
| 2006-04-12 | 1,117 | 1,117 | 1,100 | 1,107 | 6,000 | 1,107 |
| 2006-04-11 | 1,117 | 1,117 | 1,117 | 1,117 | 2,000 | 1,117 |
| 2006-04-06 | 1,109 | 1,115 | 1,109 | 1,115 | 8,000 | 1,115 |
| 2006-04-05 | 1,100 | 1,110 | 1,100 | 1,109 | 6,000 | 1,109 |
| 2006-04-04 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 1,100 |
| 2006-04-03 | 1,102 | 1,110 | 1,102 | 1,110 | 4,000 | 1,110 |
| 2006-03-31 | 1,110 | 1,114 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2006-03-30 | 1,101 | 1,114 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2006-03-28 | 1,106 | 1,106 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2006-03-27 | 1,090 | 1,120 | 1,090 | 1,106 | 13,000 | 1,106 |
| 2006-03-23 | 1,070 | 1,090 | 1,070 | 1,090 | 12,000 | 1,090 |
| 2006-03-22 | 1,080 | 1,080 | 1,050 | 1,050 | 15,000 | 1,050 |
| 2006-03-20 | 1,080 | 1,089 | 1,080 | 1,080 | 8,000 | 1,080 |
| 2006-03-17 | 1,074 | 1,074 | 1,073 | 1,073 | 2,000 | 1,073 |
| 2006-03-16 | 1,051 | 1,055 | 1,051 | 1,055 | 2,000 | 1,055 |
| 2006-03-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-03-13 | 1,040 | 1,049 | 1,040 | 1,049 | 3,000 | 1,049 |
| 2006-03-09 | 1,039 | 1,039 | 1,039 | 1,039 | 2,000 | 1,039 |
| 2006-03-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2006-03-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2006-03-02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2006-03-01 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 1,040 |
| 2006-02-28 | 1,040 | 1,045 | 1,035 | 1,035 | 6,000 | 1,035 |
| 2006-02-24 | 1,041 | 1,041 | 1,015 | 1,015 | 5,000 | 1,015 |
| 2006-02-23 | 1,032 | 1,032 | 1,032 | 1,032 | 1,000 | 1,032 |
| 2006-02-22 | 1,025 | 1,025 | 1,012 | 1,012 | 3,000 | 1,012 |
| 2006-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2006-02-20 | 1,011 | 1,011 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2006-02-17 | 1,025 | 1,025 | 1,021 | 1,025 | 4,000 | 1,025 |
| 2006-02-16 | 1,031 | 1,035 | 1,031 | 1,035 | 4,000 | 1,035 |
| 2006-02-15 | 1,061 | 1,081 | 1,061 | 1,061 | 4,000 | 1,061 |
| 2006-02-14 | 1,042 | 1,042 | 1,020 | 1,020 | 9,000 | 1,020 |
| 2006-02-13 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 | 1,040 |
| 2006-02-10 | 1,090 | 1,090 | 1,075 | 1,075 | 3,000 | 1,075 |
| 2006-02-09 | 1,085 | 1,095 | 1,085 | 1,095 | 2,000 | 1,095 |
| 2006-02-08 | 1,070 | 1,100 | 1,070 | 1,085 | 17,000 | 1,085 |
| 2006-02-07 | 1,068 | 1,074 | 1,068 | 1,074 | 6,000 | 1,074 |
| 2006-02-06 | 1,060 | 1,070 | 1,060 | 1,062 | 13,000 | 1,062 |
| 2006-02-03 | 1,060 | 1,060 | 1,053 | 1,060 | 5,000 | 1,060 |
| 2006-02-02 | 1,045 | 1,060 | 1,045 | 1,060 | 2,000 | 1,060 |
| 2006-02-01 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 2006-01-31 | 1,060 | 1,060 | 1,040 | 1,040 | 9,000 | 1,040 |
| 2006-01-30 | 1,053 | 1,070 | 1,053 | 1,060 | 8,000 | 1,060 |
| 2006-01-27 | 1,048 | 1,050 | 1,045 | 1,050 | 8,000 | 1,050 |
| 2006-01-26 | 1,055 | 1,055 | 1,044 | 1,044 | 8,000 | 1,044 |
| 2006-01-25 | 1,047 | 1,055 | 1,047 | 1,055 | 4,000 | 1,055 |
| 2006-01-24 | 1,044 | 1,045 | 1,044 | 1,045 | 2,000 | 1,045 |
| 2006-01-23 | 1,050 | 1,050 | 1,046 | 1,050 | 6,000 | 1,050 |
| 2006-01-20 | 1,087 | 1,087 | 1,087 | 1,087 | 2,000 | 1,087 |
| 2006-01-19 | 999 | 1,068 | 999 | 1,068 | 10,000 | 1,068 |
| 2006-01-18 | 1,068 | 1,068 | 1,000 | 1,039 | 19,000 | 1,039 |
| 2006-01-17 | 1,095 | 1,095 | 1,075 | 1,090 | 5,000 | 1,090 |
| 2006-01-16 | 1,096 | 1,115 | 1,095 | 1,115 | 6,000 | 1,115 |
| 2006-01-13 | 1,094 | 1,109 | 1,094 | 1,109 | 6,000 | 1,109 |
| 2006-01-12 | 1,098 | 1,098 | 1,090 | 1,091 | 13,000 | 1,091 |
| 2006-01-11 | 1,096 | 1,099 | 1,095 | 1,098 | 14,000 | 1,098 |
| 2006-01-10 | 1,085 | 1,095 | 1,085 | 1,095 | 12,000 | 1,095 |
| 2006-01-06 | 1,080 | 1,080 | 1,070 | 1,075 | 9,000 | 1,075 |
| 2006-01-05 | 1,079 | 1,080 | 1,070 | 1,080 | 11,000 | 1,080 |
| 2006-01-04 | 1,079 | 1,080 | 1,079 | 1,079 | 4,000 | 1,079 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株
