3948 光ビジネスフォーム(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 263 | 268 | 263 | 267 | 9,000 | 267 |
| 2011-12-29 | 261 | 273 | 261 | 273 | 5,000 | 273 |
| 2011-12-28 | 265 | 265 | 261 | 261 | 5,000 | 261 |
| 2011-12-27 | 279 | 290 | 275 | 288 | 11,000 | 288 |
| 2011-12-26 | 268 | 277 | 268 | 271 | 13,000 | 271 |
| 2011-12-22 | 279 | 283 | 275 | 276 | 5,000 | 276 |
| 2011-12-21 | 272 | 279 | 272 | 275 | 4,000 | 275 |
| 2011-12-16 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2011-12-15 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2011-12-14 | 275 | 277 | 274 | 275 | 8,000 | 275 |
| 2011-12-13 | 274 | 275 | 274 | 274 | 3,000 | 274 |
| 2011-12-12 | 278 | 278 | 271 | 271 | 5,000 | 271 |
| 2011-12-09 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2011-12-08 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2011-12-06 | 284 | 284 | 278 | 278 | 5,000 | 278 |
| 2011-12-05 | 276 | 280 | 276 | 280 | 7,000 | 280 |
| 2011-12-02 | 261 | 273 | 261 | 273 | 6,000 | 273 |
| 2011-12-01 | 269 | 269 | 268 | 268 | 3,000 | 268 |
| 2011-11-30 | 268 | 268 | 268 | 268 | 4,000 | 268 |
| 2011-11-29 | 260 | 268 | 260 | 268 | 4,000 | 268 |
| 2011-11-28 | 277 | 277 | 276 | 276 | 4,000 | 276 |
| 2011-11-25 | 255 | 258 | 255 | 258 | 5,000 | 258 |
| 2011-11-24 | 257 | 258 | 255 | 255 | 3,000 | 255 |
| 2011-11-22 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2011-11-21 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2011-11-17 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2011-11-16 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2011-11-15 | 261 | 269 | 261 | 269 | 3,000 | 269 |
| 2011-11-14 | 260 | 260 | 248 | 256 | 6,000 | 256 |
| 2011-11-11 | 272 | 272 | 270 | 270 | 4,000 | 270 |
| 2011-11-10 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2011-11-09 | 276 | 276 | 272 | 272 | 7,000 | 272 |
| 2011-11-02 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2011-10-25 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2011-10-21 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2011-10-20 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2011-10-17 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2011-10-14 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2011-10-13 | 280 | 280 | 269 | 269 | 4,000 | 269 |
| 2011-10-12 | 270 | 278 | 270 | 278 | 5,000 | 278 |
| 2011-10-06 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2011-10-05 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2011-10-04 | 284 | 288 | 284 | 288 | 3,000 | 288 |
| 2011-10-03 | 282 | 289 | 281 | 289 | 3,000 | 289 |
| 2011-09-29 | 280 | 289 | 280 | 289 | 2,000 | 289 |
| 2011-09-26 | 283 | 283 | 280 | 280 | 7,000 | 280 |
| 2011-09-22 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2011-09-15 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2011-09-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-09-02 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2011-09-01 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2011-08-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-08-25 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2011-08-24 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2011-08-23 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2011-08-19 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2011-08-17 | 282 | 286 | 282 | 286 | 2,000 | 286 |
| 2011-08-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-08-15 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2011-08-12 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2011-08-11 | 291 | 291 | 282 | 282 | 2,000 | 282 |
| 2011-08-09 | 282 | 291 | 280 | 291 | 8,000 | 291 |
| 2011-08-08 | 295 | 295 | 292 | 292 | 2,000 | 292 |
| 2011-08-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-08-04 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2011-08-03 | 287 | 287 | 286 | 286 | 3,000 | 286 |
| 2011-08-01 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2011-07-29 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2011-07-28 | 297 | 297 | 297 | 297 | 6,000 | 297 |
| 2011-07-27 | 298 | 298 | 298 | 298 | 6,000 | 298 |
| 2011-07-26 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2011-07-25 | 297 | 299 | 297 | 299 | 3,000 | 299 |
| 2011-07-21 | 297 | 299 | 280 | 299 | 12,000 | 299 |
| 2011-07-20 | 300 | 301 | 300 | 300 | 5,000 | 300 |
| 2011-07-19 | 290 | 296 | 290 | 296 | 6,000 | 296 |
| 2011-07-15 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2011-07-14 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2011-07-13 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2011-07-12 | 298 | 298 | 295 | 295 | 3,000 | 295 |
| 2011-07-11 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2011-07-08 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2011-07-07 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2011-07-06 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2011-07-05 | 300 | 304 | 300 | 304 | 4,000 | 304 |
| 2011-07-04 | 296 | 301 | 296 | 301 | 12,000 | 301 |
| 2011-07-01 | 288 | 298 | 285 | 298 | 7,000 | 298 |
| 2011-06-30 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2011-06-29 | 287 | 290 | 287 | 290 | 3,000 | 290 |
| 2011-06-24 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2011-06-23 | 282 | 282 | 282 | 282 | 14,000 | 282 |
| 2011-06-21 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2011-06-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-06-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-06-10 | 298 | 298 | 295 | 295 | 5,000 | 295 |
| 2011-06-09 | 287 | 288 | 282 | 282 | 5,000 | 282 |
| 2011-06-08 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2011-06-02 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2011-06-01 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2011-05-31 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2011-05-27 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2011-05-25 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2011-05-24 | 289 | 289 | 287 | 287 | 5,000 | 287 |
| 2011-05-23 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2011-05-17 | 289 | 291 | 289 | 289 | 3,000 | 289 |
| 2011-05-13 | 295 | 296 | 292 | 292 | 12,000 | 292 |
| 2011-05-12 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2011-05-11 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2011-05-10 | 300 | 302 | 300 | 302 | 2,000 | 302 |
| 2011-05-09 | 297 | 297 | 297 | 297 | 4,000 | 297 |
| 2011-05-06 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2011-05-02 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2011-04-28 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2011-04-27 | 296 | 296 | 296 | 296 | 5,000 | 296 |
| 2011-04-26 | 314 | 314 | 301 | 303 | 3,000 | 303 |
| 2011-04-25 | 314 | 314 | 298 | 313 | 14,000 | 313 |
| 2011-04-22 | 295 | 298 | 295 | 298 | 5,000 | 298 |
| 2011-04-20 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2011-04-19 | 288 | 288 | 286 | 286 | 3,000 | 286 |
| 2011-04-18 | 288 | 288 | 288 | 288 | 4,000 | 288 |
| 2011-04-15 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2011-04-14 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-04-13 | 286 | 293 | 286 | 286 | 4,000 | 286 |
| 2011-04-12 | 290 | 290 | 286 | 290 | 8,000 | 290 |
| 2011-04-11 | 285 | 288 | 285 | 288 | 4,000 | 288 |
| 2011-04-08 | 286 | 288 | 284 | 288 | 7,000 | 288 |
| 2011-04-07 | 286 | 286 | 286 | 286 | 4,000 | 286 |
| 2011-04-06 | 289 | 289 | 289 | 289 | 11,000 | 289 |
| 2011-04-05 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2011-04-04 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2011-04-01 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2011-03-31 | 300 | 303 | 300 | 303 | 5,000 | 303 |
| 2011-03-29 | 295 | 303 | 292 | 303 | 3,000 | 303 |
| 2011-03-28 | 300 | 302 | 298 | 302 | 6,000 | 302 |
| 2011-03-25 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2011-03-23 | 290 | 297 | 288 | 294 | 6,000 | 294 |
| 2011-03-22 | 287 | 290 | 287 | 290 | 11,000 | 290 |
| 2011-03-18 | 255 | 265 | 255 | 265 | 4,000 | 265 |
| 2011-03-17 | 238 | 250 | 238 | 250 | 6,000 | 250 |
| 2011-03-16 | 231 | 270 | 231 | 270 | 19,000 | 270 |
| 2011-03-15 | 294 | 294 | 226 | 255 | 39,000 | 255 |
| 2011-03-14 | 298 | 305 | 291 | 294 | 29,000 | 294 |
| 2011-03-11 | 337 | 338 | 337 | 338 | 5,000 | 338 |
| 2011-03-10 | 345 | 345 | 340 | 344 | 11,000 | 344 |
| 2011-03-09 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2011-03-08 | 343 | 343 | 338 | 342 | 14,000 | 342 |
| 2011-03-07 | 342 | 342 | 341 | 341 | 10,000 | 341 |
| 2011-03-04 | 345 | 345 | 343 | 343 | 9,000 | 343 |
| 2011-03-03 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2011-03-01 | 346 | 352 | 346 | 351 | 13,000 | 351 |
| 2011-02-25 | 350 | 350 | 346 | 346 | 4,000 | 346 |
| 2011-02-24 | 350 | 352 | 349 | 350 | 6,000 | 350 |
| 2011-02-23 | 350 | 351 | 349 | 349 | 12,000 | 349 |
| 2011-02-22 | 353 | 353 | 351 | 351 | 6,000 | 351 |
| 2011-02-21 | 351 | 353 | 351 | 351 | 10,000 | 351 |
| 2011-02-18 | 353 | 354 | 351 | 351 | 5,000 | 351 |
| 2011-02-17 | 351 | 353 | 351 | 353 | 4,000 | 353 |
| 2011-02-16 | 350 | 353 | 350 | 353 | 4,000 | 353 |
| 2011-02-15 | 351 | 353 | 351 | 351 | 7,000 | 351 |
| 2011-02-14 | 351 | 351 | 349 | 349 | 8,000 | 349 |
| 2011-02-10 | 344 | 350 | 344 | 350 | 8,000 | 350 |
| 2011-02-09 | 352 | 352 | 345 | 347 | 12,000 | 347 |
| 2011-02-08 | 346 | 353 | 346 | 353 | 3,000 | 353 |
| 2011-02-07 | 342 | 345 | 342 | 343 | 10,000 | 343 |
| 2011-02-04 | 341 | 341 | 340 | 340 | 8,000 | 340 |
| 2011-02-03 | 342 | 342 | 342 | 342 | 6,000 | 342 |
| 2011-02-02 | 341 | 342 | 340 | 342 | 3,000 | 342 |
| 2011-02-01 | 338 | 342 | 338 | 339 | 6,000 | 339 |
| 2011-01-31 | 340 | 340 | 337 | 337 | 12,000 | 337 |
| 2011-01-28 | 342 | 346 | 340 | 340 | 26,000 | 340 |
| 2011-01-27 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2011-01-26 | 347 | 347 | 341 | 342 | 18,000 | 342 |
| 2011-01-25 | 340 | 349 | 340 | 342 | 11,000 | 342 |
| 2011-01-24 | 351 | 351 | 340 | 340 | 24,000 | 340 |
| 2011-01-21 | 354 | 357 | 349 | 349 | 30,000 | 349 |
| 2011-01-20 | 355 | 355 | 350 | 351 | 22,000 | 351 |
| 2011-01-19 | 359 | 360 | 350 | 350 | 29,000 | 350 |
| 2011-01-18 | 367 | 368 | 360 | 360 | 23,000 | 360 |
| 2011-01-17 | 369 | 369 | 360 | 364 | 43,000 | 364 |
| 2011-01-14 | 372 | 372 | 362 | 369 | 37,000 | 369 |
| 2011-01-13 | 373 | 375 | 372 | 372 | 25,000 | 372 |
| 2011-01-12 | 385 | 385 | 369 | 369 | 23,000 | 369 |
| 2011-01-11 | 385 | 385 | 380 | 381 | 7,000 | 381 |
| 2011-01-07 | 381 | 385 | 381 | 385 | 6,000 | 385 |
| 2011-01-06 | 381 | 381 | 380 | 380 | 9,000 | 380 |
| 2011-01-05 | 385 | 385 | 383 | 383 | 6,000 | 383 |
| 2011-01-04 | 382 | 388 | 382 | 388 | 11,000 | 388 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株