3948 光ビジネスフォーム(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 625 | 625 | 610 | 610 | 4,000 | 610 |
| 2009-12-29 | 622 | 622 | 622 | 622 | 7,000 | 622 |
| 2009-12-28 | 681 | 681 | 621 | 621 | 4,000 | 621 |
| 2009-12-25 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2009-12-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2009-12-22 | 687 | 690 | 686 | 690 | 3,000 | 690 |
| 2009-12-21 | 673 | 685 | 673 | 685 | 3,000 | 685 |
| 2009-12-17 | 713 | 713 | 713 | 713 | 3,000 | 713 |
| 2009-12-15 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2009-12-14 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2009-12-11 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2009-12-10 | 713 | 717 | 713 | 717 | 3,000 | 717 |
| 2009-12-09 | 700 | 710 | 700 | 710 | 2,000 | 710 |
| 2009-12-08 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2009-12-07 | 715 | 715 | 701 | 710 | 5,000 | 710 |
| 2009-12-04 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2009-12-03 | 687 | 687 | 687 | 687 | 2,000 | 687 |
| 2009-12-01 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2009-11-27 | 661 | 661 | 650 | 650 | 7,000 | 650 |
| 2009-11-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-11-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2009-11-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2009-11-16 | 680 | 715 | 680 | 715 | 4,000 | 715 |
| 2009-11-10 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2009-11-09 | 750 | 750 | 670 | 670 | 12,000 | 670 |
| 2009-11-02 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2009-10-23 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2009-10-22 | 735 | 755 | 735 | 755 | 19,000 | 755 |
| 2009-10-20 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 2009-10-19 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2009-10-08 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2009-10-06 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2009-10-05 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2009-10-02 | 780 | 780 | 770 | 780 | 4,000 | 780 |
| 2009-09-25 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2009-09-24 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2009-09-16 | 788 | 788 | 785 | 785 | 10,000 | 785 |
| 2009-09-11 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2009-09-10 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2009-09-08 | 794 | 830 | 794 | 830 | 5,000 | 830 |
| 2009-09-04 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2009-09-03 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2009-09-02 | 780 | 780 | 766 | 766 | 3,000 | 766 |
| 2009-09-01 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2009-08-28 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2009-08-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2009-08-26 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2009-08-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2009-08-18 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2009-08-17 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2009-08-14 | 775 | 790 | 775 | 790 | 6,000 | 790 |
| 2009-08-13 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2009-08-12 | 751 | 760 | 750 | 760 | 11,000 | 760 |
| 2009-08-11 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2009-08-10 | 748 | 750 | 741 | 741 | 6,000 | 741 |
| 2009-08-04 | 725 | 725 | 707 | 707 | 2,000 | 707 |
| 2009-08-03 | 710 | 720 | 710 | 720 | 6,000 | 720 |
| 2009-07-31 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2009-07-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2009-07-28 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2009-07-27 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2009-07-24 | 715 | 715 | 706 | 706 | 2,000 | 706 |
| 2009-07-23 | 710 | 714 | 710 | 714 | 2,000 | 714 |
| 2009-07-21 | 705 | 710 | 705 | 710 | 4,000 | 710 |
| 2009-07-17 | 702 | 705 | 702 | 705 | 2,000 | 705 |
| 2009-07-15 | 710 | 713 | 675 | 675 | 3,000 | 675 |
| 2009-07-13 | 690 | 705 | 690 | 705 | 2,000 | 705 |
| 2009-07-10 | 679 | 680 | 679 | 680 | 9,000 | 680 |
| 2009-07-08 | 680 | 680 | 677 | 677 | 3,000 | 677 |
| 2009-07-07 | 685 | 685 | 680 | 680 | 4,000 | 680 |
| 2009-07-06 | 695 | 695 | 683 | 683 | 5,000 | 683 |
| 2009-07-03 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2009-07-02 | 697 | 697 | 695 | 695 | 4,000 | 695 |
| 2009-07-01 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2009-06-30 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2009-06-29 | 705 | 705 | 701 | 701 | 2,000 | 701 |
| 2009-06-26 | 691 | 705 | 691 | 705 | 2,000 | 705 |
| 2009-06-25 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2009-06-24 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2009-06-23 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2009-06-22 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2009-06-19 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2009-06-18 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2009-06-17 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2009-06-16 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2009-06-15 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2009-06-10 | 706 | 711 | 706 | 711 | 2,000 | 711 |
| 2009-06-09 | 705 | 706 | 705 | 706 | 11,000 | 706 |
| 2009-06-08 | 702 | 702 | 702 | 702 | 7,000 | 702 |
| 2009-06-04 | 696 | 706 | 696 | 706 | 9,000 | 706 |
| 2009-06-02 | 688 | 696 | 686 | 696 | 6,000 | 696 |
| 2009-06-01 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2009-05-29 | 695 | 695 | 685 | 685 | 4,000 | 685 |
| 2009-05-28 | 694 | 695 | 694 | 695 | 5,000 | 695 |
| 2009-05-27 | 696 | 697 | 696 | 696 | 6,000 | 696 |
| 2009-05-25 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2009-05-21 | 685 | 705 | 685 | 705 | 10,000 | 705 |
| 2009-05-20 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2009-05-19 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 2009-05-15 | 699 | 705 | 699 | 705 | 3,000 | 705 |
| 2009-05-14 | 690 | 700 | 690 | 700 | 9,000 | 700 |
| 2009-05-13 | 679 | 690 | 679 | 690 | 5,000 | 690 |
| 2009-05-11 | 684 | 690 | 684 | 690 | 5,000 | 690 |
| 2009-05-08 | 659 | 685 | 659 | 685 | 2,000 | 685 |
| 2009-05-07 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2009-05-01 | 648 | 660 | 648 | 660 | 5,000 | 660 |
| 2009-04-28 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2009-04-27 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2009-04-24 | 685 | 685 | 685 | 685 | 11,000 | 685 |
| 2009-04-23 | 624 | 625 | 624 | 625 | 2,000 | 625 |
| 2009-04-20 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2009-04-16 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2009-04-15 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2009-04-08 | 616 | 625 | 616 | 625 | 2,000 | 625 |
| 2009-04-07 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2009-04-06 | 602 | 605 | 602 | 605 | 4,000 | 605 |
| 2009-04-03 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2009-04-01 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2009-03-31 | 610 | 610 | 605 | 605 | 4,000 | 605 |
| 2009-03-30 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2009-03-27 | 610 | 625 | 610 | 625 | 2,000 | 625 |
| 2009-03-26 | 635 | 635 | 620 | 625 | 4,000 | 625 |
| 2009-03-25 | 624 | 635 | 623 | 635 | 4,000 | 635 |
| 2009-03-24 | 624 | 625 | 624 | 625 | 2,000 | 625 |
| 2009-03-23 | 609 | 620 | 590 | 590 | 4,000 | 590 |
| 2009-03-19 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2009-03-18 | 580 | 600 | 580 | 600 | 3,000 | 600 |
| 2009-03-17 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2009-03-16 | 560 | 576 | 546 | 546 | 4,000 | 546 |
| 2009-03-13 | 544 | 544 | 544 | 544 | 2,000 | 544 |
| 2009-03-12 | 544 | 564 | 544 | 564 | 6,000 | 564 |
| 2009-03-11 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2009-03-06 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2009-03-02 | 560 | 560 | 541 | 541 | 4,000 | 541 |
| 2009-02-25 | 595 | 595 | 565 | 565 | 2,000 | 565 |
| 2009-02-24 | 561 | 565 | 561 | 565 | 3,000 | 565 |
| 2009-02-23 | 580 | 580 | 550 | 550 | 7,000 | 550 |
| 2009-02-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-02-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-02-12 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2009-02-10 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2009-02-02 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2009-01-23 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2009-01-21 | 645 | 650 | 640 | 640 | 4,000 | 640 |
| 2009-01-20 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2009-01-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-01-16 | 650 | 650 | 645 | 645 | 3,000 | 645 |
| 2009-01-15 | 655 | 655 | 645 | 645 | 10,000 | 645 |
| 2009-01-14 | 690 | 690 | 670 | 670 | 13,000 | 670 |
| 2009-01-13 | 662 | 666 | 662 | 666 | 3,000 | 666 |
| 2009-01-09 | 651 | 670 | 651 | 670 | 5,000 | 670 |
| 2009-01-08 | 651 | 671 | 651 | 671 | 5,000 | 671 |
| 2009-01-07 | 650 | 660 | 650 | 651 | 3,000 | 651 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株