3948 光ビジネスフォーム(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2007-12-27 | 940 | 940 | 915 | 915 | 5,000 | 915 |
| 2007-12-26 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2007-12-25 | 969 | 974 | 939 | 974 | 4,000 | 974 |
| 2007-12-20 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2007-12-18 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2007-12-17 | 1,005 | 1,020 | 1,005 | 1,010 | 6,000 | 1,010 |
| 2007-12-14 | 1,000 | 1,005 | 1,000 | 1,005 | 2,000 | 1,005 |
| 2007-12-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2007-12-10 | 990 | 990 | 980 | 980 | 2,000 | 980 |
| 2007-12-05 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2007-12-03 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2007-11-29 | 1,009 | 1,010 | 1,009 | 1,010 | 2,000 | 1,010 |
| 2007-11-28 | 999 | 1,009 | 999 | 1,009 | 4,000 | 1,009 |
| 2007-11-27 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 2007-11-22 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2007-11-21 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2007-11-20 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 2007-11-16 | 1,000 | 1,009 | 1,000 | 1,009 | 2,000 | 1,009 |
| 2007-11-13 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2007-11-09 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 2007-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-11-06 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2007-11-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-10-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-10-30 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2007-10-26 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2007-10-25 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 2007-10-24 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2007-10-22 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 2007-10-18 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2007-10-17 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 2007-10-10 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 2007-10-04 | 986 | 991 | 986 | 991 | 2,000 | 991 |
| 2007-10-02 | 975 | 985 | 975 | 985 | 2,000 | 985 |
| 2007-10-01 | 966 | 970 | 966 | 970 | 2,000 | 970 |
| 2007-09-28 | 960 | 988 | 960 | 988 | 3,000 | 988 |
| 2007-09-26 | 961 | 970 | 961 | 970 | 3,000 | 970 |
| 2007-09-25 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 2007-09-20 | 960 | 970 | 960 | 970 | 2,000 | 970 |
| 2007-09-14 | 950 | 950 | 946 | 946 | 3,000 | 946 |
| 2007-09-11 | 945 | 955 | 945 | 955 | 4,000 | 955 |
| 2007-09-03 | 985 | 985 | 960 | 960 | 4,000 | 960 |
| 2007-08-31 | 966 | 976 | 966 | 976 | 2,000 | 976 |
| 2007-08-24 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2007-08-23 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2007-08-20 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2007-08-17 | 970 | 980 | 961 | 961 | 7,000 | 961 |
| 2007-08-16 | 981 | 990 | 961 | 990 | 10,000 | 990 |
| 2007-08-15 | 995 | 995 | 990 | 995 | 5,000 | 995 |
| 2007-08-14 | 990 | 1,015 | 990 | 1,015 | 8,000 | 1,015 |
| 2007-08-13 | 990 | 1,000 | 970 | 1,000 | 14,000 | 1,000 |
| 2007-08-10 | 980 | 1,000 | 980 | 1,000 | 5,000 | 1,000 |
| 2007-08-09 | 970 | 980 | 960 | 980 | 4,000 | 980 |
| 2007-08-08 | 990 | 990 | 970 | 970 | 3,000 | 970 |
| 2007-08-07 | 990 | 999 | 990 | 999 | 3,000 | 999 |
| 2007-08-06 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2007-08-03 | 990 | 1,000 | 990 | 1,000 | 3,000 | 1,000 |
| 2007-08-02 | 1,010 | 1,010 | 980 | 980 | 8,000 | 980 |
| 2007-08-01 | 1,027 | 1,027 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2007-07-27 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2007-07-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2007-07-24 | 1,029 | 1,029 | 1,012 | 1,012 | 2,000 | 1,012 |
| 2007-07-23 | 1,011 | 1,012 | 1,011 | 1,012 | 2,000 | 1,012 |
| 2007-07-19 | 1,029 | 1,030 | 1,029 | 1,030 | 2,000 | 1,030 |
| 2007-07-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2007-07-12 | 1,025 | 1,035 | 1,025 | 1,035 | 2,000 | 1,035 |
| 2007-07-11 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2007-07-10 | 1,024 | 1,025 | 1,024 | 1,025 | 3,000 | 1,025 |
| 2007-07-09 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2007-07-06 | 1,025 | 1,029 | 1,025 | 1,029 | 2,000 | 1,029 |
| 2007-07-05 | 1,010 | 1,010 | 986 | 986 | 3,000 | 986 |
| 2007-07-03 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2007-07-02 | 1,035 | 1,035 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2007-06-29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2007-06-28 | 1,019 | 1,019 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2007-06-25 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 1,019 |
| 2007-06-22 | 989 | 1,020 | 989 | 1,020 | 3,000 | 1,020 |
| 2007-06-18 | 998 | 1,050 | 998 | 1,039 | 13,000 | 1,039 |
| 2007-06-15 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2007-06-12 | 945 | 960 | 945 | 960 | 2,000 | 960 |
| 2007-06-11 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2007-06-05 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2007-06-04 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2007-06-01 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2007-05-31 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2007-05-30 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2007-05-29 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2007-05-28 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2007-05-25 | 976 | 976 | 975 | 975 | 2,000 | 975 |
| 2007-05-23 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2007-05-22 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2007-05-21 | 975 | 975 | 945 | 947 | 5,000 | 947 |
| 2007-05-18 | 974 | 974 | 974 | 974 | 2,000 | 974 |
| 2007-05-17 | 966 | 975 | 966 | 975 | 2,000 | 975 |
| 2007-05-10 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2007-05-07 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2007-04-27 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2007-04-26 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2007-04-25 | 963 | 975 | 963 | 975 | 6,000 | 975 |
| 2007-04-23 | 949 | 949 | 945 | 945 | 2,000 | 945 |
| 2007-04-19 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 2007-04-17 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2007-04-16 | 960 | 969 | 960 | 969 | 3,000 | 969 |
| 2007-04-12 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2007-04-10 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2007-04-09 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2007-04-06 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2007-04-03 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 2007-04-02 | 956 | 956 | 956 | 956 | 2,000 | 956 |
| 2007-03-30 | 966 | 966 | 966 | 966 | 2,000 | 966 |
| 2007-03-29 | 956 | 965 | 956 | 965 | 2,000 | 965 |
| 2007-03-28 | 978 | 980 | 978 | 980 | 3,000 | 980 |
| 2007-03-27 | 975 | 975 | 958 | 958 | 2,000 | 958 |
| 2007-03-26 | 962 | 979 | 962 | 979 | 5,000 | 979 |
| 2007-03-23 | 934 | 934 | 924 | 930 | 3,000 | 930 |
| 2007-03-20 | 929 | 939 | 929 | 939 | 2,000 | 939 |
| 2007-03-16 | 949 | 950 | 949 | 950 | 2,000 | 950 |
| 2007-03-14 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2007-03-12 | 945 | 945 | 945 | 945 | 3,000 | 945 |
| 2007-03-08 | 934 | 935 | 934 | 935 | 2,000 | 935 |
| 2007-03-07 | 916 | 930 | 916 | 930 | 2,000 | 930 |
| 2007-03-05 | 925 | 925 | 900 | 900 | 7,000 | 900 |
| 2007-03-02 | 920 | 940 | 920 | 940 | 2,000 | 940 |
| 2007-03-01 | 941 | 941 | 940 | 940 | 4,000 | 940 |
| 2007-02-28 | 939 | 940 | 939 | 940 | 2,000 | 940 |
| 2007-02-27 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2007-02-26 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 2007-02-23 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2007-02-22 | 956 | 956 | 950 | 950 | 3,000 | 950 |
| 2007-02-19 | 962 | 962 | 952 | 952 | 5,000 | 952 |
| 2007-02-16 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 2007-02-14 | 976 | 976 | 975 | 975 | 2,000 | 975 |
| 2007-02-13 | 986 | 986 | 986 | 986 | 1,000 | 986 |
| 2007-02-09 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 2007-02-07 | 961 | 961 | 961 | 961 | 2,000 | 961 |
| 2007-02-06 | 970 | 970 | 963 | 963 | 5,000 | 963 |
| 2007-02-05 | 968 | 968 | 968 | 968 | 1,000 | 968 |
| 2007-02-01 | 965 | 966 | 965 | 966 | 2,000 | 966 |
| 2007-01-31 | 965 | 966 | 964 | 964 | 4,000 | 964 |
| 2007-01-29 | 967 | 967 | 961 | 961 | 7,000 | 961 |
| 2007-01-26 | 965 | 975 | 965 | 966 | 3,000 | 966 |
| 2007-01-25 | 966 | 966 | 964 | 964 | 4,000 | 964 |
| 2007-01-24 | 970 | 970 | 966 | 966 | 2,000 | 966 |
| 2007-01-23 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2007-01-22 | 962 | 967 | 962 | 967 | 3,000 | 967 |
| 2007-01-19 | 953 | 953 | 952 | 952 | 2,000 | 952 |
| 2007-01-18 | 960 | 960 | 953 | 953 | 4,000 | 953 |
| 2007-01-17 | 953 | 960 | 953 | 960 | 4,000 | 960 |
| 2007-01-16 | 961 | 961 | 950 | 950 | 3,000 | 950 |
| 2007-01-15 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 2007-01-10 | 958 | 958 | 950 | 950 | 6,000 | 950 |
| 2007-01-09 | 961 | 961 | 955 | 955 | 5,000 | 955 |
| 2007-01-05 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 2007-01-04 | 970 | 970 | 970 | 970 | 1,000 | 970 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株