1. HOME >
  2. 株価時系列 >
  3. 3948 >
  4. 2011年

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
2011-12-302632682632679,000267
2011-12-292612732612735,000273
2011-12-282652652612615,000261
2011-12-2727929027528811,000288
2011-12-2626827726827113,000271
2011-12-222792832752765,000276
2011-12-212722792722754,000275
2011-12-162782782782781,000278
2011-12-152772772772772,000277
2011-12-142752772742758,000275
2011-12-132742752742743,000274
2011-12-122782782712715,000271
2011-12-092782782782783,000278
2011-12-082852852852851,000285
2011-12-062842842782785,000278
2011-12-052762802762807,000280
2011-12-022612732612736,000273
2011-12-012692692682683,000268
2011-11-302682682682684,000268
2011-11-292602682602684,000268
2011-11-282772772762764,000276
2011-11-252552582552585,000258
2011-11-242572582552553,000255
2011-11-222592592592591,000259
2011-11-212592592592591,000259
2011-11-172672672672671,000267
2011-11-162682682682682,000268
2011-11-152612692612693,000269
2011-11-142602602482566,000256
2011-11-112722722702704,000270
2011-11-102722722722721,000272
2011-11-092762762722727,000272
2011-11-022882882882882,000288
2011-10-252852852852852,000285
2011-10-212782782782781,000278
2011-10-202792792792791,000279
2011-10-172782782782781,000278
2011-10-142762762762761,000276
2011-10-132802802692694,000269
2011-10-122702782702785,000278
2011-10-062722722722722,000272
2011-10-052802802802802,000280
2011-10-042842882842883,000288
2011-10-032822892812893,000289
2011-09-292802892802892,000289
2011-09-262832832802807,000280
2011-09-222922922922921,000292
2011-09-152922922922921,000292
2011-09-052902902902901,000290
2011-09-022922922922921,000292
2011-09-012912912912911,000291
2011-08-292902902902901,000290
2011-08-252902902902903,000290
2011-08-242822822822822,000282
2011-08-232822822822821,000282
2011-08-192892892892891,000289
2011-08-172822862822862,000286
2011-08-162902902902901,000290
2011-08-152862862862862,000286
2011-08-122822822822821,000282
2011-08-112912912822822,000282
2011-08-092822912802918,000291
2011-08-082952952922922,000292
2011-08-052902902902901,000290
2011-08-042942942942941,000294
2011-08-032872872862863,000286
2011-08-012952952952952,000295
2011-07-292952952952952,000295
2011-07-282972972972976,000297
2011-07-272982982982986,000298
2011-07-262982982982981,000298
2011-07-252972992972993,000299
2011-07-2129729928029912,000299
2011-07-203003013003005,000300
2011-07-192902962902966,000296
2011-07-153023023023021,000302
2011-07-142952952952953,000295
2011-07-132962962962961,000296
2011-07-122982982952953,000295
2011-07-112982982982983,000298
2011-07-082992992992991,000299
2011-07-073013013013011,000301
2011-07-063013013003002,000300
2011-07-053003043003044,000304
2011-07-0429630129630112,000301
2011-07-012882982852987,000298
2011-06-302832832832832,000283
2011-06-292872902872903,000290
2011-06-242852852852851,000285
2011-06-2328228228228214,000282
2011-06-212932932932933,000293
2011-06-152902902902901,000290
2011-06-132902902902901,000290
2011-06-102982982952955,000295
2011-06-092872882822825,000282
2011-06-082882882882883,000288
2011-06-022952952952951,000295
2011-06-012882882882881,000288
2011-05-312882882882882,000288
2011-05-272882882882881,000288
2011-05-252872872872871,000287
2011-05-242892892872875,000287
2011-05-232892892892891,000289
2011-05-172892912892893,000289
2011-05-1329529629229212,000292
2011-05-123083083083081,000308
2011-05-113013013013013,000301
2011-05-103003023003022,000302
2011-05-092972972972974,000297
2011-05-062972972972971,000297
2011-05-022972972972971,000297
2011-04-282952952952951,000295
2011-04-272962962962965,000296
2011-04-263143143013033,000303
2011-04-2531431429831314,000313
2011-04-222952982952985,000298
2011-04-202882882882882,000288
2011-04-192882882862863,000286
2011-04-182882882882884,000288
2011-04-152882882882881,000288
2011-04-142902902902901,000290
2011-04-132862932862864,000286
2011-04-122902902862908,000290
2011-04-112852882852884,000288
2011-04-082862882842887,000288
2011-04-072862862862864,000286
2011-04-0628928928928911,000289
2011-04-052952952952951,000295
2011-04-042972972972972,000297
2011-04-012953002953002,000300
2011-03-313003033003035,000303
2011-03-292953032923033,000303
2011-03-283003022983026,000302
2011-03-253023023023022,000302
2011-03-232902972882946,000294
2011-03-2228729028729011,000290
2011-03-182552652552654,000265
2011-03-172382502382506,000250
2011-03-1623127023127019,000270
2011-03-1529429422625539,000255
2011-03-1429830529129429,000294
2011-03-113373383373385,000338
2011-03-1034534534034411,000344
2011-03-093453453453454,000345
2011-03-0834334333834214,000342
2011-03-0734234234134110,000341
2011-03-043453453433439,000343
2011-03-033453453453452,000345
2011-03-0134635234635113,000351
2011-02-253503503463464,000346
2011-02-243503523493506,000350
2011-02-2335035134934912,000349
2011-02-223533533513516,000351
2011-02-2135135335135110,000351
2011-02-183533543513515,000351
2011-02-173513533513534,000353
2011-02-163503533503534,000353
2011-02-153513533513517,000351
2011-02-143513513493498,000349
2011-02-103443503443508,000350
2011-02-0935235234534712,000347
2011-02-083463533463533,000353
2011-02-0734234534234310,000343
2011-02-043413413403408,000340
2011-02-033423423423426,000342
2011-02-023413423403423,000342
2011-02-013383423383396,000339
2011-01-3134034033733712,000337
2011-01-2834234634034026,000340
2011-01-273423423423422,000342
2011-01-2634734734134218,000342
2011-01-2534034934034211,000342
2011-01-2435135134034024,000340
2011-01-2135435734934930,000349
2011-01-2035535535035122,000351
2011-01-1935936035035029,000350
2011-01-1836736836036023,000360
2011-01-1736936936036443,000364
2011-01-1437237236236937,000369
2011-01-1337337537237225,000372
2011-01-1238538536936923,000369
2011-01-113853853803817,000381
2011-01-073813853813856,000385
2011-01-063813813803809,000380
2011-01-053853853833836,000383
2011-01-0438238838238811,000388

分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株