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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 650 | 660 | 650 | 650 | 5,000 | 650 |
| 2008-12-26 | 665 | 670 | 665 | 668 | 6,000 | 668 |
| 2008-12-25 | 656 | 676 | 640 | 673 | 16,000 | 673 |
| 2008-12-24 | 694 | 696 | 692 | 694 | 25,000 | 694 |
| 2008-12-22 | 694 | 700 | 686 | 700 | 16,000 | 700 |
| 2008-12-19 | 685 | 694 | 680 | 694 | 9,000 | 694 |
| 2008-12-18 | 678 | 687 | 678 | 687 | 5,000 | 687 |
| 2008-12-17 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2008-12-16 | 685 | 690 | 685 | 690 | 5,000 | 690 |
| 2008-12-15 | 680 | 688 | 680 | 685 | 7,000 | 685 |
| 2008-12-12 | 680 | 684 | 680 | 680 | 5,000 | 680 |
| 2008-12-10 | 675 | 684 | 675 | 684 | 4,000 | 684 |
| 2008-12-09 | 666 | 675 | 666 | 675 | 5,000 | 675 |
| 2008-12-08 | 659 | 660 | 659 | 660 | 3,000 | 660 |
| 2008-12-05 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2008-12-04 | 667 | 667 | 660 | 660 | 4,000 | 660 |
| 2008-12-03 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2008-12-02 | 660 | 670 | 660 | 670 | 3,000 | 670 |
| 2008-12-01 | 660 | 670 | 660 | 670 | 5,000 | 670 |
| 2008-11-28 | 680 | 680 | 655 | 670 | 5,000 | 670 |
| 2008-11-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2008-11-26 | 669 | 677 | 669 | 670 | 4,000 | 670 |
| 2008-11-25 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2008-11-21 | 665 | 669 | 665 | 669 | 2,000 | 669 |
| 2008-11-20 | 690 | 690 | 675 | 675 | 3,000 | 675 |
| 2008-11-19 | 686 | 690 | 686 | 690 | 2,000 | 690 |
| 2008-11-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2008-11-17 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 2008-11-14 | 685 | 690 | 685 | 690 | 4,000 | 690 |
| 2008-11-13 | 682 | 685 | 682 | 685 | 3,000 | 685 |
| 2008-11-12 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2008-11-11 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2008-11-10 | 680 | 692 | 680 | 692 | 3,000 | 692 |
| 2008-11-07 | 682 | 682 | 682 | 682 | 7,000 | 682 |
| 2008-11-06 | 682 | 690 | 682 | 690 | 11,000 | 690 |
| 2008-11-05 | 692 | 692 | 692 | 692 | 8,000 | 692 |
| 2008-11-04 | 695 | 700 | 685 | 689 | 11,000 | 689 |
| 2008-10-31 | 696 | 696 | 695 | 695 | 10,000 | 695 |
| 2008-10-30 | 680 | 700 | 680 | 700 | 3,000 | 700 |
| 2008-10-29 | 677 | 687 | 677 | 680 | 3,000 | 680 |
| 2008-10-28 | 662 | 700 | 662 | 675 | 10,000 | 675 |
| 2008-10-27 | 655 | 709 | 655 | 670 | 10,000 | 670 |
| 2008-10-24 | 651 | 651 | 650 | 650 | 2,000 | 650 |
| 2008-10-23 | 661 | 661 | 650 | 650 | 3,000 | 650 |
| 2008-10-22 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2008-10-21 | 660 | 677 | 660 | 677 | 3,000 | 677 |
| 2008-10-17 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2008-10-16 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2008-10-14 | 630 | 680 | 630 | 680 | 3,000 | 680 |
| 2008-10-10 | 575 | 580 | 570 | 580 | 4,000 | 580 |
| 2008-10-09 | 560 | 600 | 560 | 600 | 3,000 | 600 |
| 2008-10-08 | 600 | 600 | 590 | 600 | 7,000 | 600 |
| 2008-10-07 | 600 | 620 | 600 | 620 | 6,000 | 620 |
| 2008-10-06 | 620 | 627 | 610 | 610 | 8,000 | 610 |
| 2008-10-03 | 670 | 670 | 668 | 670 | 15,000 | 670 |
| 2008-10-02 | 688 | 688 | 672 | 672 | 2,000 | 672 |
| 2008-10-01 | 672 | 695 | 672 | 695 | 8,000 | 695 |
| 2008-09-30 | 671 | 680 | 670 | 680 | 7,000 | 680 |
| 2008-09-29 | 680 | 680 | 677 | 680 | 12,000 | 680 |
| 2008-09-26 | 681 | 682 | 680 | 680 | 6,000 | 680 |
| 2008-09-25 | 671 | 680 | 671 | 680 | 6,000 | 680 |
| 2008-09-24 | 682 | 685 | 676 | 680 | 9,000 | 680 |
| 2008-09-22 | 687 | 690 | 681 | 681 | 6,000 | 681 |
| 2008-09-19 | 679 | 700 | 679 | 685 | 12,000 | 685 |
| 2008-09-18 | 681 | 693 | 680 | 689 | 15,000 | 689 |
| 2008-09-17 | 682 | 693 | 682 | 693 | 12,000 | 693 |
| 2008-09-16 | 682 | 687 | 682 | 685 | 4,000 | 685 |
| 2008-09-12 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 2008-09-11 | 706 | 708 | 706 | 708 | 2,000 | 708 |
| 2008-09-10 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2008-09-09 | 710 | 715 | 710 | 710 | 3,000 | 710 |
| 2008-09-08 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2008-09-05 | 721 | 721 | 720 | 720 | 2,000 | 720 |
| 2008-09-04 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2008-09-03 | 740 | 740 | 731 | 740 | 5,000 | 740 |
| 2008-09-02 | 760 | 760 | 740 | 740 | 3,000 | 740 |
| 2008-08-29 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2008-08-27 | 770 | 780 | 770 | 780 | 2,000 | 780 |
| 2008-08-25 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2008-08-22 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2008-08-21 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 2008-08-13 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 2008-08-08 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 2008-08-04 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2008-08-01 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2008-07-31 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2008-07-30 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2008-07-29 | 758 | 759 | 758 | 758 | 5,000 | 758 |
| 2008-07-24 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2008-07-23 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2008-07-22 | 757 | 757 | 757 | 757 | 1,000 | 757 |
| 2008-07-18 | 771 | 771 | 761 | 761 | 4,000 | 761 |
| 2008-07-17 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2008-07-16 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2008-07-14 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2008-07-10 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2008-07-08 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 2008-07-03 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2008-06-30 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2008-06-27 | 790 | 790 | 771 | 771 | 3,000 | 771 |
| 2008-06-25 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2008-06-24 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2008-06-18 | 802 | 812 | 802 | 812 | 2,000 | 812 |
| 2008-06-13 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2008-06-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-06-11 | 800 | 810 | 800 | 810 | 5,000 | 810 |
| 2008-06-10 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2008-06-06 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 2008-06-05 | 830 | 830 | 820 | 820 | 2,000 | 820 |
| 2008-05-30 | 811 | 850 | 811 | 850 | 3,000 | 850 |
| 2008-05-28 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2008-05-27 | 805 | 840 | 805 | 840 | 2,000 | 840 |
| 2008-05-26 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2008-05-23 | 815 | 825 | 815 | 825 | 3,000 | 825 |
| 2008-05-22 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 2008-05-21 | 765 | 765 | 760 | 765 | 5,000 | 765 |
| 2008-05-20 | 770 | 770 | 765 | 765 | 2,000 | 765 |
| 2008-05-16 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2008-05-15 | 769 | 770 | 769 | 770 | 3,000 | 770 |
| 2008-05-13 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2008-05-08 | 753 | 755 | 750 | 755 | 4,000 | 755 |
| 2008-05-07 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2008-04-28 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 2008-04-25 | 768 | 768 | 768 | 768 | 7,000 | 768 |
| 2008-04-18 | 720 | 720 | 718 | 718 | 3,000 | 718 |
| 2008-04-15 | 718 | 725 | 718 | 725 | 2,000 | 725 |
| 2008-04-10 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2008-04-09 | 725 | 735 | 725 | 735 | 4,000 | 735 |
| 2008-04-08 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 2008-04-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2008-04-02 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2008-03-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-03-25 | 707 | 710 | 704 | 710 | 7,000 | 710 |
| 2008-03-24 | 698 | 705 | 698 | 705 | 3,000 | 705 |
| 2008-03-21 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2008-03-19 | 690 | 700 | 690 | 700 | 4,000 | 700 |
| 2008-03-18 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-03-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2008-03-13 | 720 | 725 | 710 | 725 | 4,000 | 725 |
| 2008-03-12 | 736 | 736 | 735 | 735 | 6,000 | 735 |
| 2008-03-11 | 735 | 735 | 735 | 735 | 5,000 | 735 |
| 2008-03-10 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2008-03-07 | 755 | 755 | 750 | 755 | 6,000 | 755 |
| 2008-03-06 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2008-03-05 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2008-03-04 | 766 | 766 | 766 | 766 | 5,000 | 766 |
| 2008-03-03 | 777 | 777 | 766 | 766 | 4,000 | 766 |
| 2008-02-29 | 773 | 777 | 773 | 777 | 2,000 | 777 |
| 2008-02-28 | 775 | 775 | 775 | 775 | 4,000 | 775 |
| 2008-02-27 | 772 | 775 | 772 | 775 | 2,000 | 775 |
| 2008-02-26 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2008-02-25 | 771 | 773 | 771 | 773 | 3,000 | 773 |
| 2008-02-22 | 775 | 775 | 770 | 770 | 3,000 | 770 |
| 2008-02-21 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2008-02-20 | 785 | 785 | 785 | 785 | 6,000 | 785 |
| 2008-02-19 | 781 | 785 | 781 | 785 | 8,000 | 785 |
| 2008-02-18 | 775 | 795 | 773 | 780 | 27,000 | 780 |
| 2008-02-15 | 769 | 769 | 735 | 735 | 5,000 | 735 |
| 2008-02-05 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2008-01-25 | 798 | 800 | 798 | 800 | 4,000 | 800 |
| 2008-01-23 | 751 | 752 | 751 | 751 | 3,000 | 751 |
| 2008-01-22 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2008-01-21 | 771 | 771 | 771 | 771 | 3,000 | 771 |
| 2008-01-18 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2008-01-17 | 765 | 800 | 765 | 800 | 2,000 | 800 |
| 2008-01-16 | 804 | 805 | 775 | 775 | 7,000 | 775 |
| 2008-01-15 | 870 | 870 | 850 | 850 | 5,000 | 850 |
| 2008-01-09 | 866 | 886 | 866 | 886 | 3,000 | 886 |
| 2008-01-08 | 883 | 883 | 870 | 870 | 4,000 | 870 |
| 2008-01-07 | 900 | 900 | 893 | 893 | 2,000 | 893 |
| 2008-01-04 | 905 | 905 | 905 | 905 | 1,000 | 905 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株