3948 光ビジネスフォーム(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2012-12-27 | 310 | 314 | 310 | 314 | 10,000 | 314 |
| 2012-12-26 | 313 | 313 | 302 | 310 | 19,000 | 310 |
| 2012-12-25 | 330 | 330 | 325 | 328 | 15,000 | 328 |
| 2012-12-21 | 329 | 330 | 328 | 330 | 10,000 | 330 |
| 2012-12-20 | 330 | 330 | 324 | 330 | 36,000 | 330 |
| 2012-12-19 | 330 | 330 | 324 | 329 | 11,000 | 329 |
| 2012-12-18 | 324 | 328 | 323 | 328 | 10,000 | 328 |
| 2012-12-17 | 323 | 330 | 323 | 323 | 25,000 | 323 |
| 2012-12-14 | 325 | 325 | 323 | 323 | 15,000 | 323 |
| 2012-12-13 | 325 | 325 | 321 | 321 | 3,000 | 321 |
| 2012-12-12 | 321 | 324 | 321 | 324 | 3,000 | 324 |
| 2012-12-11 | 315 | 323 | 315 | 320 | 17,000 | 320 |
| 2012-12-10 | 317 | 317 | 315 | 315 | 2,000 | 315 |
| 2012-12-07 | 318 | 318 | 313 | 318 | 8,000 | 318 |
| 2012-12-06 | 319 | 319 | 314 | 314 | 8,000 | 314 |
| 2012-12-05 | 316 | 319 | 316 | 316 | 13,000 | 316 |
| 2012-12-04 | 314 | 315 | 314 | 315 | 4,000 | 315 |
| 2012-12-03 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2012-11-30 | 315 | 315 | 314 | 314 | 8,000 | 314 |
| 2012-11-29 | 311 | 313 | 311 | 313 | 6,000 | 313 |
| 2012-11-28 | 307 | 309 | 307 | 308 | 7,000 | 308 |
| 2012-11-27 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2012-11-26 | 310 | 312 | 310 | 312 | 15,000 | 312 |
| 2012-11-22 | 311 | 311 | 311 | 311 | 4,000 | 311 |
| 2012-11-21 | 308 | 308 | 307 | 308 | 4,000 | 308 |
| 2012-11-20 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2012-11-19 | 312 | 312 | 306 | 311 | 16,000 | 311 |
| 2012-11-16 | 306 | 311 | 306 | 311 | 5,000 | 311 |
| 2012-11-15 | 311 | 311 | 306 | 311 | 4,000 | 311 |
| 2012-11-14 | 310 | 311 | 305 | 311 | 12,000 | 311 |
| 2012-11-13 | 311 | 312 | 310 | 310 | 8,000 | 310 |
| 2012-11-12 | 312 | 314 | 312 | 314 | 11,000 | 314 |
| 2012-11-09 | 304 | 311 | 300 | 311 | 4,000 | 311 |
| 2012-11-08 | 305 | 306 | 297 | 297 | 16,000 | 297 |
| 2012-11-07 | 310 | 314 | 308 | 308 | 15,000 | 308 |
| 2012-11-06 | 310 | 311 | 310 | 311 | 3,000 | 311 |
| 2012-11-05 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 2012-11-02 | 306 | 309 | 306 | 309 | 3,000 | 309 |
| 2012-11-01 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2012-10-29 | 312 | 313 | 312 | 313 | 3,000 | 313 |
| 2012-10-26 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2012-10-25 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2012-10-24 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2012-10-22 | 308 | 311 | 303 | 311 | 12,000 | 311 |
| 2012-10-19 | 307 | 311 | 307 | 311 | 3,000 | 311 |
| 2012-10-18 | 309 | 312 | 305 | 312 | 13,000 | 312 |
| 2012-10-17 | 308 | 313 | 308 | 313 | 10,000 | 313 |
| 2012-10-15 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2012-10-11 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2012-10-10 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2012-10-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2012-10-04 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2012-10-03 | 310 | 310 | 308 | 308 | 3,000 | 308 |
| 2012-10-02 | 310 | 312 | 310 | 312 | 3,000 | 312 |
| 2012-10-01 | 314 | 318 | 311 | 311 | 15,000 | 311 |
| 2012-09-28 | 308 | 318 | 308 | 318 | 18,000 | 318 |
| 2012-09-27 | 305 | 308 | 305 | 308 | 5,000 | 308 |
| 2012-09-26 | 304 | 305 | 303 | 305 | 9,000 | 305 |
| 2012-09-25 | 304 | 304 | 302 | 303 | 3,000 | 303 |
| 2012-09-24 | 301 | 303 | 301 | 303 | 2,000 | 303 |
| 2012-09-21 | 301 | 302 | 301 | 302 | 2,000 | 302 |
| 2012-09-18 | 298 | 299 | 298 | 299 | 3,000 | 299 |
| 2012-09-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-09-11 | 297 | 301 | 297 | 301 | 9,000 | 301 |
| 2012-09-10 | 297 | 301 | 297 | 301 | 5,000 | 301 |
| 2012-09-07 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2012-09-03 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2012-08-31 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-08-30 | 299 | 299 | 294 | 294 | 12,000 | 294 |
| 2012-08-28 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2012-08-24 | 304 | 304 | 301 | 301 | 2,000 | 301 |
| 2012-08-23 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2012-08-22 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2012-08-21 | 300 | 302 | 300 | 302 | 7,000 | 302 |
| 2012-08-14 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2012-08-13 | 299 | 302 | 297 | 297 | 5,000 | 297 |
| 2012-08-10 | 299 | 304 | 299 | 304 | 4,000 | 304 |
| 2012-08-08 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2012-08-07 | 294 | 301 | 294 | 301 | 2,000 | 301 |
| 2012-07-30 | 295 | 301 | 294 | 300 | 6,000 | 300 |
| 2012-07-27 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2012-07-26 | 295 | 298 | 293 | 293 | 5,000 | 293 |
| 2012-07-25 | 303 | 303 | 296 | 296 | 5,000 | 296 |
| 2012-07-20 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2012-07-19 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2012-07-17 | 306 | 306 | 306 | 306 | 5,000 | 306 |
| 2012-07-13 | 296 | 298 | 296 | 296 | 5,000 | 296 |
| 2012-07-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-07-11 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2012-07-09 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2012-07-06 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-07-05 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2012-07-04 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2012-07-03 | 293 | 293 | 293 | 293 | 6,000 | 293 |
| 2012-07-02 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2012-06-28 | 296 | 296 | 294 | 294 | 5,000 | 294 |
| 2012-06-25 | 299 | 299 | 296 | 296 | 3,000 | 296 |
| 2012-06-22 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2012-06-21 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2012-06-20 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2012-06-18 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2012-06-15 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2012-06-11 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2012-06-08 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2012-06-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-05-25 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-05-24 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2012-05-15 | 295 | 295 | 285 | 285 | 7,000 | 285 |
| 2012-05-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-05-11 | 298 | 298 | 295 | 295 | 2,000 | 295 |
| 2012-05-09 | 298 | 298 | 296 | 296 | 8,000 | 296 |
| 2012-05-07 | 300 | 306 | 300 | 306 | 8,000 | 306 |
| 2012-05-02 | 304 | 307 | 300 | 300 | 10,000 | 300 |
| 2012-05-01 | 307 | 307 | 303 | 303 | 2,000 | 303 |
| 2012-04-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2012-04-25 | 305 | 310 | 305 | 310 | 12,000 | 310 |
| 2012-04-24 | 300 | 301 | 300 | 301 | 4,000 | 301 |
| 2012-04-20 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2012-04-19 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2012-04-18 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2012-04-17 | 298 | 298 | 296 | 296 | 4,000 | 296 |
| 2012-04-16 | 295 | 298 | 295 | 298 | 3,000 | 298 |
| 2012-04-11 | 295 | 295 | 293 | 295 | 7,000 | 295 |
| 2012-04-10 | 295 | 297 | 295 | 297 | 2,000 | 297 |
| 2012-04-09 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-04-06 | 300 | 300 | 297 | 300 | 4,000 | 300 |
| 2012-04-05 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2012-04-04 | 302 | 302 | 296 | 296 | 6,000 | 296 |
| 2012-04-03 | 309 | 313 | 302 | 302 | 3,000 | 302 |
| 2012-04-02 | 307 | 309 | 307 | 309 | 4,000 | 309 |
| 2012-03-30 | 298 | 307 | 298 | 307 | 10,000 | 307 |
| 2012-03-29 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2012-03-28 | 291 | 295 | 291 | 292 | 7,000 | 292 |
| 2012-03-27 | 288 | 296 | 288 | 296 | 3,000 | 296 |
| 2012-03-26 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2012-03-23 | 301 | 301 | 294 | 294 | 10,000 | 294 |
| 2012-03-22 | 299 | 299 | 298 | 298 | 4,000 | 298 |
| 2012-03-21 | 299 | 301 | 299 | 299 | 4,000 | 299 |
| 2012-03-19 | 294 | 296 | 294 | 296 | 6,000 | 296 |
| 2012-03-16 | 293 | 295 | 289 | 293 | 6,000 | 293 |
| 2012-03-15 | 288 | 293 | 286 | 286 | 5,000 | 286 |
| 2012-03-14 | 283 | 292 | 281 | 284 | 17,000 | 284 |
| 2012-03-13 | 281 | 281 | 279 | 279 | 10,000 | 279 |
| 2012-03-12 | 279 | 279 | 279 | 279 | 12,000 | 279 |
| 2012-03-09 | 279 | 279 | 278 | 278 | 8,000 | 278 |
| 2012-03-08 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 2012-03-07 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2012-03-06 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2012-03-05 | 279 | 279 | 278 | 279 | 11,000 | 279 |
| 2012-03-02 | 279 | 279 | 279 | 279 | 7,000 | 279 |
| 2012-03-01 | 281 | 281 | 279 | 279 | 2,000 | 279 |
| 2012-02-29 | 279 | 281 | 279 | 281 | 4,000 | 281 |
| 2012-02-28 | 280 | 280 | 272 | 279 | 9,000 | 279 |
| 2012-02-27 | 279 | 280 | 279 | 280 | 14,000 | 280 |
| 2012-02-24 | 280 | 280 | 278 | 279 | 12,000 | 279 |
| 2012-02-23 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-02-22 | 278 | 280 | 278 | 280 | 3,000 | 280 |
| 2012-02-21 | 279 | 280 | 279 | 280 | 2,000 | 280 |
| 2012-02-20 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2012-02-17 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2012-02-16 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2012-02-15 | 280 | 280 | 279 | 279 | 3,000 | 279 |
| 2012-02-14 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 2012-02-13 | 279 | 280 | 279 | 280 | 3,000 | 280 |
| 2012-02-09 | 270 | 276 | 270 | 276 | 5,000 | 276 |
| 2012-02-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2012-02-02 | 275 | 275 | 269 | 269 | 2,000 | 269 |
| 2012-02-01 | 272 | 274 | 272 | 274 | 11,000 | 274 |
| 2012-01-31 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2012-01-30 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2012-01-27 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2012-01-26 | 266 | 267 | 266 | 266 | 7,000 | 266 |
| 2012-01-25 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2012-01-24 | 258 | 263 | 258 | 263 | 6,000 | 263 |
| 2012-01-23 | 255 | 260 | 255 | 260 | 3,000 | 260 |
| 2012-01-20 | 257 | 257 | 253 | 253 | 7,000 | 253 |
| 2012-01-13 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2012-01-12 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2012-01-11 | 255 | 255 | 248 | 255 | 8,000 | 255 |
| 2012-01-10 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2012-01-06 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2012-01-04 | 266 | 266 | 266 | 266 | 1,000 | 266 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株