3948 光ビジネスフォーム(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 388 | 389 | 384 | 389 | 8,000 | 389 |
| 2010-12-29 | 392 | 392 | 385 | 390 | 19,000 | 390 |
| 2010-12-28 | 400 | 403 | 387 | 388 | 22,000 | 388 |
| 2010-12-27 | 410 | 411 | 404 | 407 | 17,000 | 407 |
| 2010-12-24 | 416 | 416 | 407 | 407 | 22,000 | 407 |
| 2010-12-22 | 410 | 412 | 408 | 410 | 15,000 | 410 |
| 2010-12-21 | 406 | 413 | 405 | 410 | 14,000 | 410 |
| 2010-12-20 | 415 | 415 | 406 | 406 | 16,000 | 406 |
| 2010-12-17 | 417 | 417 | 410 | 410 | 10,000 | 410 |
| 2010-12-16 | 412 | 418 | 410 | 411 | 26,000 | 411 |
| 2010-12-15 | 420 | 423 | 416 | 416 | 14,000 | 416 |
| 2010-12-14 | 419 | 422 | 419 | 422 | 25,000 | 422 |
| 2010-12-13 | 422 | 422 | 413 | 419 | 12,000 | 419 |
| 2010-12-10 | 420 | 422 | 414 | 414 | 6,000 | 414 |
| 2010-12-09 | 417 | 422 | 417 | 422 | 5,000 | 422 |
| 2010-12-08 | 414 | 417 | 414 | 417 | 6,000 | 417 |
| 2010-12-07 | 415 | 417 | 410 | 414 | 12,000 | 414 |
| 2010-12-06 | 407 | 410 | 405 | 410 | 13,000 | 410 |
| 2010-12-03 | 406 | 406 | 400 | 400 | 20,000 | 400 |
| 2010-12-02 | 406 | 408 | 406 | 408 | 3,000 | 408 |
| 2010-12-01 | 405 | 405 | 402 | 402 | 6,000 | 402 |
| 2010-11-30 | 404 | 406 | 402 | 402 | 8,000 | 402 |
| 2010-11-29 | 402 | 408 | 400 | 408 | 10,000 | 408 |
| 2010-11-26 | 408 | 408 | 398 | 400 | 18,000 | 400 |
| 2010-11-25 | 404 | 408 | 398 | 398 | 25,000 | 398 |
| 2010-11-24 | 415 | 415 | 403 | 403 | 5,000 | 403 |
| 2010-11-22 | 409 | 410 | 408 | 410 | 5,000 | 410 |
| 2010-11-19 | 398 | 398 | 398 | 398 | 12,000 | 398 |
| 2010-11-18 | 415 | 415 | 397 | 406 | 28,000 | 406 |
| 2010-11-17 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2010-11-16 | 415 | 419 | 415 | 419 | 3,000 | 419 |
| 2010-11-15 | 416 | 418 | 410 | 415 | 4,000 | 415 |
| 2010-11-12 | 410 | 410 | 408 | 408 | 10,000 | 408 |
| 2010-11-11 | 410 | 418 | 410 | 415 | 12,000 | 415 |
| 2010-11-10 | 417 | 417 | 410 | 410 | 8,000 | 410 |
| 2010-11-09 | 403 | 425 | 391 | 425 | 16,000 | 425 |
| 2010-11-08 | 421 | 430 | 399 | 401 | 39,000 | 401 |
| 2010-11-05 | 459 | 459 | 459 | 459 | 4,000 | 459 |
| 2010-11-04 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2010-11-02 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2010-10-29 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2010-10-27 | 549 | 549 | 520 | 540 | 11,000 | 540 |
| 2010-10-26 | 545 | 545 | 544 | 544 | 2,000 | 544 |
| 2010-10-25 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 2010-10-20 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2010-10-19 | 548 | 549 | 548 | 549 | 2,000 | 549 |
| 2010-10-12 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2010-10-01 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2010-09-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2010-09-22 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2010-09-21 | 565 | 565 | 521 | 525 | 5,000 | 525 |
| 2010-09-17 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2010-09-16 | 530 | 535 | 530 | 535 | 3,000 | 535 |
| 2010-09-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2010-09-10 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2010-09-03 | 511 | 521 | 511 | 521 | 2,000 | 521 |
| 2010-09-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2010-09-01 | 522 | 523 | 522 | 523 | 2,000 | 523 |
| 2010-08-25 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2010-08-18 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2010-08-16 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2010-08-13 | 502 | 502 | 500 | 500 | 5,000 | 500 |
| 2010-08-12 | 504 | 504 | 503 | 503 | 4,000 | 503 |
| 2010-08-11 | 514 | 514 | 504 | 504 | 5,000 | 504 |
| 2010-08-10 | 520 | 520 | 511 | 511 | 6,000 | 511 |
| 2010-08-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2010-08-05 | 538 | 545 | 538 | 545 | 3,000 | 545 |
| 2010-08-04 | 535 | 535 | 530 | 530 | 4,000 | 530 |
| 2010-08-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2010-07-26 | 530 | 531 | 530 | 531 | 3,000 | 531 |
| 2010-07-23 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2010-07-22 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2010-07-21 | 540 | 540 | 530 | 531 | 5,000 | 531 |
| 2010-07-20 | 530 | 550 | 530 | 550 | 2,000 | 550 |
| 2010-07-14 | 562 | 562 | 555 | 560 | 5,000 | 560 |
| 2010-07-08 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2010-07-06 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2010-07-02 | 555 | 557 | 555 | 555 | 3,000 | 555 |
| 2010-07-01 | 555 | 566 | 555 | 555 | 13,000 | 555 |
| 2010-06-30 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 2010-06-28 | 597 | 597 | 597 | 597 | 2,000 | 597 |
| 2010-06-25 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2010-06-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2010-06-16 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2010-06-15 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2010-06-14 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2010-06-11 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2010-06-10 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2010-06-09 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2010-06-07 | 577 | 577 | 567 | 567 | 2,000 | 567 |
| 2010-05-31 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2010-05-18 | 586 | 590 | 583 | 588 | 6,000 | 588 |
| 2010-05-13 | 583 | 600 | 583 | 598 | 6,000 | 598 |
| 2010-05-12 | 600 | 600 | 585 | 585 | 6,000 | 585 |
| 2010-05-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2010-05-06 | 617 | 617 | 617 | 617 | 2,000 | 617 |
| 2010-04-30 | 611 | 612 | 611 | 612 | 2,000 | 612 |
| 2010-04-28 | 613 | 617 | 613 | 617 | 3,000 | 617 |
| 2010-04-26 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2010-04-23 | 632 | 632 | 606 | 606 | 10,000 | 606 |
| 2010-04-22 | 603 | 603 | 602 | 602 | 4,000 | 602 |
| 2010-04-21 | 602 | 605 | 601 | 605 | 6,000 | 605 |
| 2010-04-20 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2010-04-19 | 600 | 600 | 596 | 596 | 6,000 | 596 |
| 2010-04-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2010-04-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2010-04-12 | 597 | 599 | 597 | 599 | 4,000 | 599 |
| 2010-04-09 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2010-04-08 | 595 | 595 | 593 | 593 | 2,000 | 593 |
| 2010-04-07 | 597 | 597 | 595 | 595 | 4,000 | 595 |
| 2010-04-05 | 600 | 600 | 595 | 595 | 4,000 | 595 |
| 2010-04-02 | 595 | 600 | 593 | 600 | 12,000 | 600 |
| 2010-04-01 | 600 | 601 | 600 | 600 | 6,000 | 600 |
| 2010-03-31 | 590 | 600 | 585 | 600 | 17,000 | 600 |
| 2010-03-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2010-03-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2010-03-26 | 595 | 595 | 587 | 590 | 10,000 | 590 |
| 2010-03-25 | 601 | 601 | 597 | 597 | 5,000 | 597 |
| 2010-03-24 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2010-03-23 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2010-03-19 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2010-03-18 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2010-03-17 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 2010-03-16 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2010-03-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2010-03-12 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2010-03-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2010-03-08 | 598 | 600 | 598 | 600 | 7,000 | 600 |
| 2010-02-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2010-02-25 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2010-02-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2010-02-19 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 2010-02-15 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2010-02-09 | 585 | 600 | 585 | 600 | 5,000 | 600 |
| 2010-02-03 | 586 | 586 | 586 | 586 | 3,000 | 586 |
| 2010-02-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2010-01-28 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2010-01-26 | 601 | 603 | 601 | 603 | 2,000 | 603 |
| 2010-01-25 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2010-01-21 | 603 | 603 | 602 | 603 | 4,000 | 603 |
| 2010-01-20 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2010-01-18 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2010-01-15 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2010-01-14 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2010-01-13 | 607 | 615 | 600 | 615 | 4,000 | 615 |
| 2010-01-12 | 610 | 610 | 607 | 607 | 2,000 | 607 |
| 2010-01-06 | 602 | 605 | 602 | 605 | 2,000 | 605 |
| 2010-01-05 | 607 | 607 | 607 | 607 | 1,000 | 607 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株