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