3948 光ビジネスフォーム(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-296506606506505,000650
2008-12-266656706656686,000668
2008-12-2565667664067316,000673
2008-12-2469469669269425,000694
2008-12-2269470068670016,000700
2008-12-196856946806949,000694
2008-12-186786876786875,000687
2008-12-176906906906904,000690
2008-12-166856906856905,000690
2008-12-156806886806857,000685
2008-12-126806846806805,000680
2008-12-106756846756844,000684
2008-12-096666756666755,000675
2008-12-086596606596603,000660
2008-12-056706706706702,000670
2008-12-046676676606604,000660
2008-12-036706706706702,000670
2008-12-026606706606703,000670
2008-12-016606706606705,000670
2008-11-286806806556705,000670
2008-11-276706706706701,000670
2008-11-266696776696704,000670
2008-11-256696696696691,000669
2008-11-216656696656692,000669
2008-11-206906906756753,000675
2008-11-196866906866902,000690
2008-11-186906906906901,000690
2008-11-176907006907002,000700
2008-11-146856906856904,000690
2008-11-136826856826853,000685
2008-11-126926926926921,000692
2008-11-116926926926921,000692
2008-11-106806926806923,000692
2008-11-076826826826827,000682
2008-11-0668269068269011,000690
2008-11-056926926926928,000692
2008-11-0469570068568911,000689
2008-10-3169669669569510,000695
2008-10-306807006807003,000700
2008-10-296776876776803,000680
2008-10-2866270066267510,000675
2008-10-2765570965567010,000670
2008-10-246516516506502,000650
2008-10-236616616506503,000650
2008-10-226776776776771,000677
2008-10-216606776606773,000677
2008-10-176506506506502,000650
2008-10-166506506506503,000650
2008-10-146306806306803,000680
2008-10-105755805705804,000580
2008-10-095606005606003,000600
2008-10-086006005906007,000600
2008-10-076006206006206,000620
2008-10-066206276106108,000610
2008-10-0367067066867015,000670
2008-10-026886886726722,000672
2008-10-016726956726958,000695
2008-09-306716806706807,000680
2008-09-2968068067768012,000680
2008-09-266816826806806,000680
2008-09-256716806716806,000680
2008-09-246826856766809,000680
2008-09-226876906816816,000681
2008-09-1967970067968512,000685
2008-09-1868169368068915,000689
2008-09-1768269368269312,000693
2008-09-166826876826854,000685
2008-09-127017017017013,000701
2008-09-117067087067082,000708
2008-09-107107107107104,000710
2008-09-097107157107103,000710
2008-09-087107107107104,000710
2008-09-057217217207202,000720
2008-09-047407407407401,000740
2008-09-037407407317405,000740
2008-09-027607607407403,000740
2008-08-297807807807801,000780
2008-08-277707807707802,000780
2008-08-257707707707701,000770
2008-08-227707707707701,000770
2008-08-217747747747741,000774
2008-08-137747747747741,000774
2008-08-087547547547541,000754
2008-08-047407407407401,000740
2008-08-017587587587581,000758
2008-07-317587587587581,000758
2008-07-307587587587581,000758
2008-07-297587597587585,000758
2008-07-247787787787781,000778
2008-07-237587587587581,000758
2008-07-227577577577571,000757
2008-07-187717717617614,000761
2008-07-177717717717711,000771
2008-07-167717717717711,000771
2008-07-147897897897891,000789
2008-07-107897897897891,000789
2008-07-087807807707702,000770
2008-07-037907907907901,000790
2008-06-307807807807801,000780
2008-06-277907907717713,000771
2008-06-258198198198191,000819
2008-06-248208208208201,000820
2008-06-188028128028122,000812
2008-06-138198198198191,000819
2008-06-128008008008001,000800
2008-06-118008108008105,000810
2008-06-108308308308301,000830
2008-06-068308308308304,000830
2008-06-058308308208202,000820
2008-05-308118508118503,000850
2008-05-288308308308301,000830
2008-05-278058408058402,000840
2008-05-268058058058051,000805
2008-05-238158258158253,000825
2008-05-227657657657653,000765
2008-05-217657657607655,000765
2008-05-207707707657652,000765
2008-05-167807807807801,000780
2008-05-157697707697703,000770
2008-05-137607607607601,000760
2008-05-087537557507554,000755
2008-05-077707707707701,000770
2008-04-287707707707706,000770
2008-04-257687687687687,000768
2008-04-187207207187183,000718
2008-04-157187257187252,000725
2008-04-107357357357351,000735
2008-04-097257357257354,000735
2008-04-087457457457453,000745
2008-04-077207207207201,000720
2008-04-027397397397391,000739
2008-03-287107107107101,000710
2008-03-257077107047107,000710
2008-03-246987056987053,000705
2008-03-216996996996991,000699
2008-03-196907006907004,000700
2008-03-186806806806801,000680
2008-03-177007007007002,000700
2008-03-137207257107254,000725
2008-03-127367367357356,000735
2008-03-117357357357355,000735
2008-03-107457457457451,000745
2008-03-077557557507556,000755
2008-03-067667667667661,000766
2008-03-057667667667661,000766
2008-03-047667667667665,000766
2008-03-037777777667664,000766
2008-02-297737777737772,000777
2008-02-287757757757754,000775
2008-02-277727757727752,000775
2008-02-267707707707701,000770
2008-02-257717737717733,000773
2008-02-227757757707703,000770
2008-02-217857857857851,000785
2008-02-207857857857856,000785
2008-02-197817857817858,000785
2008-02-1877579577378027,000780
2008-02-157697697357355,000735
2008-02-057997997997991,000799
2008-01-257988007988004,000800
2008-01-237517527517513,000751
2008-01-227517517517511,000751
2008-01-217717717717713,000771
2008-01-187707707707701,000770
2008-01-177658007658002,000800
2008-01-168048057757757,000775
2008-01-158708708508505,000850
2008-01-098668868668863,000886
2008-01-088838838708704,000870
2008-01-079009008938932,000893
2008-01-049059059059051,000905

分割・併合履歴 : [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株