3948 光ビジネスフォーム(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 481 | 486 | 481 | 486 | 3,000 | 486 |
| 2013-12-27 | 482 | 486 | 481 | 481 | 9,000 | 481 |
| 2013-12-26 | 481 | 495 | 479 | 485 | 35,000 | 485 |
| 2013-12-25 | 505 | 506 | 499 | 504 | 47,000 | 504 |
| 2013-12-24 | 500 | 507 | 498 | 500 | 38,000 | 500 |
| 2013-12-20 | 501 | 501 | 495 | 497 | 15,000 | 497 |
| 2013-12-19 | 500 | 500 | 497 | 497 | 6,000 | 497 |
| 2013-12-18 | 504 | 505 | 499 | 499 | 18,000 | 499 |
| 2013-12-17 | 504 | 505 | 496 | 504 | 35,000 | 504 |
| 2013-12-16 | 497 | 499 | 494 | 499 | 21,000 | 499 |
| 2013-12-13 | 497 | 498 | 494 | 497 | 9,000 | 497 |
| 2013-12-12 | 497 | 497 | 495 | 497 | 9,000 | 497 |
| 2013-12-11 | 497 | 499 | 497 | 499 | 23,000 | 499 |
| 2013-12-10 | 498 | 501 | 497 | 501 | 14,000 | 501 |
| 2013-12-09 | 500 | 502 | 498 | 498 | 12,000 | 498 |
| 2013-12-06 | 495 | 499 | 495 | 499 | 3,000 | 499 |
| 2013-12-05 | 502 | 502 | 498 | 500 | 6,000 | 500 |
| 2013-12-04 | 509 | 509 | 491 | 500 | 32,000 | 500 |
| 2013-12-03 | 505 | 525 | 500 | 509 | 23,000 | 509 |
| 2013-12-02 | 495 | 500 | 492 | 499 | 23,000 | 499 |
| 2013-11-29 | 487 | 495 | 487 | 495 | 5,000 | 495 |
| 2013-11-28 | 495 | 495 | 490 | 494 | 30,000 | 494 |
| 2013-11-27 | 495 | 495 | 492 | 493 | 10,000 | 493 |
| 2013-11-26 | 482 | 493 | 481 | 493 | 25,000 | 493 |
| 2013-11-25 | 480 | 488 | 480 | 483 | 12,000 | 483 |
| 2013-11-22 | 480 | 490 | 478 | 478 | 21,000 | 478 |
| 2013-11-21 | 483 | 483 | 476 | 478 | 23,000 | 478 |
| 2013-11-20 | 485 | 486 | 473 | 483 | 37,000 | 483 |
| 2013-11-19 | 503 | 506 | 485 | 485 | 31,000 | 485 |
| 2013-11-18 | 490 | 532 | 489 | 500 | 126,000 | 500 |
| 2013-11-15 | 454 | 464 | 454 | 462 | 16,000 | 462 |
| 2013-11-14 | 439 | 467 | 439 | 450 | 37,000 | 450 |
| 2013-11-13 | 429 | 433 | 427 | 433 | 17,000 | 433 |
| 2013-11-12 | 425 | 428 | 425 | 427 | 17,000 | 427 |
| 2013-11-11 | 425 | 430 | 421 | 425 | 51,000 | 425 |
| 2013-11-08 | 412 | 413 | 404 | 413 | 12,000 | 413 |
| 2013-11-07 | 407 | 429 | 407 | 415 | 19,000 | 415 |
| 2013-11-06 | 405 | 406 | 403 | 403 | 7,000 | 403 |
| 2013-11-05 | 404 | 405 | 401 | 405 | 8,000 | 405 |
| 2013-11-01 | 402 | 402 | 400 | 400 | 4,000 | 400 |
| 2013-10-31 | 402 | 404 | 402 | 403 | 8,000 | 403 |
| 2013-10-30 | 407 | 407 | 402 | 402 | 14,000 | 402 |
| 2013-10-29 | 402 | 403 | 402 | 403 | 2,000 | 403 |
| 2013-10-28 | 404 | 404 | 402 | 402 | 3,000 | 402 |
| 2013-10-25 | 405 | 405 | 404 | 404 | 3,000 | 404 |
| 2013-10-24 | 403 | 404 | 402 | 404 | 5,000 | 404 |
| 2013-10-23 | 402 | 404 | 402 | 404 | 3,000 | 404 |
| 2013-10-22 | 404 | 404 | 402 | 402 | 3,000 | 402 |
| 2013-10-21 | 400 | 403 | 400 | 403 | 6,000 | 403 |
| 2013-10-18 | 396 | 399 | 396 | 399 | 3,000 | 399 |
| 2013-10-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-10-15 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2013-10-11 | 395 | 403 | 395 | 403 | 4,000 | 403 |
| 2013-10-10 | 400 | 403 | 400 | 403 | 4,000 | 403 |
| 2013-10-09 | 403 | 403 | 400 | 400 | 5,000 | 400 |
| 2013-10-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-10-07 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2013-10-04 | 390 | 400 | 388 | 400 | 11,000 | 400 |
| 2013-10-03 | 400 | 403 | 400 | 403 | 3,000 | 403 |
| 2013-10-02 | 405 | 405 | 402 | 402 | 3,000 | 402 |
| 2013-10-01 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2013-09-30 | 404 | 405 | 402 | 405 | 4,000 | 405 |
| 2013-09-27 | 405 | 405 | 400 | 405 | 3,000 | 405 |
| 2013-09-25 | 404 | 405 | 404 | 405 | 3,000 | 405 |
| 2013-09-24 | 402 | 404 | 402 | 404 | 6,000 | 404 |
| 2013-09-20 | 401 | 402 | 401 | 402 | 2,000 | 402 |
| 2013-09-19 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2013-09-18 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2013-09-17 | 399 | 399 | 396 | 396 | 5,000 | 396 |
| 2013-09-13 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2013-09-11 | 400 | 400 | 399 | 399 | 6,000 | 399 |
| 2013-09-10 | 399 | 400 | 399 | 400 | 12,000 | 400 |
| 2013-09-03 | 385 | 390 | 385 | 390 | 5,000 | 390 |
| 2013-09-02 | 378 | 379 | 378 | 378 | 3,000 | 378 |
| 2013-08-30 | 382 | 383 | 382 | 383 | 3,000 | 383 |
| 2013-08-29 | 380 | 380 | 376 | 376 | 4,000 | 376 |
| 2013-08-28 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2013-08-27 | 378 | 379 | 378 | 379 | 5,000 | 379 |
| 2013-08-26 | 378 | 378 | 373 | 373 | 6,000 | 373 |
| 2013-08-23 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2013-08-22 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2013-08-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-08-19 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2013-08-16 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2013-08-15 | 376 | 378 | 376 | 378 | 2,000 | 378 |
| 2013-08-14 | 374 | 379 | 374 | 379 | 4,000 | 379 |
| 2013-08-13 | 374 | 374 | 373 | 373 | 3,000 | 373 |
| 2013-08-12 | 377 | 377 | 367 | 371 | 7,000 | 371 |
| 2013-08-09 | 370 | 370 | 365 | 370 | 6,000 | 370 |
| 2013-08-08 | 365 | 365 | 365 | 365 | 8,000 | 365 |
| 2013-08-07 | 370 | 370 | 366 | 366 | 3,000 | 366 |
| 2013-08-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2013-08-05 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2013-08-01 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2013-07-30 | 380 | 388 | 380 | 380 | 8,000 | 380 |
| 2013-07-29 | 369 | 369 | 364 | 364 | 8,000 | 364 |
| 2013-07-26 | 372 | 376 | 372 | 376 | 3,000 | 376 |
| 2013-07-25 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2013-07-23 | 375 | 376 | 375 | 376 | 2,000 | 376 |
| 2013-07-22 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2013-07-19 | 384 | 384 | 372 | 376 | 7,000 | 376 |
| 2013-07-18 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2013-07-17 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2013-07-16 | 380 | 380 | 372 | 372 | 4,000 | 372 |
| 2013-07-12 | 380 | 388 | 380 | 388 | 4,000 | 388 |
| 2013-07-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-07-10 | 376 | 376 | 372 | 372 | 3,000 | 372 |
| 2013-07-09 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2013-07-05 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2013-07-04 | 359 | 365 | 359 | 365 | 7,000 | 365 |
| 2013-07-03 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2013-07-02 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2013-07-01 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2013-06-27 | 364 | 377 | 350 | 350 | 8,000 | 350 |
| 2013-06-26 | 388 | 388 | 364 | 364 | 2,000 | 364 |
| 2013-06-25 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2013-06-24 | 361 | 369 | 361 | 369 | 2,000 | 369 |
| 2013-06-21 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2013-06-20 | 360 | 365 | 360 | 365 | 3,000 | 365 |
| 2013-06-19 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2013-06-17 | 361 | 362 | 361 | 362 | 2,000 | 362 |
| 2013-06-13 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2013-06-12 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2013-06-11 | 352 | 365 | 352 | 365 | 11,000 | 365 |
| 2013-06-10 | 353 | 368 | 353 | 368 | 5,000 | 368 |
| 2013-06-07 | 356 | 356 | 343 | 344 | 14,000 | 344 |
| 2013-06-06 | 395 | 395 | 371 | 371 | 5,000 | 371 |
| 2013-06-05 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2013-06-04 | 384 | 390 | 380 | 380 | 14,000 | 380 |
| 2013-06-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-05-31 | 395 | 407 | 395 | 407 | 2,000 | 407 |
| 2013-05-28 | 398 | 408 | 398 | 408 | 6,000 | 408 |
| 2013-05-27 | 404 | 404 | 398 | 398 | 5,000 | 398 |
| 2013-05-24 | 401 | 401 | 399 | 400 | 6,000 | 400 |
| 2013-05-23 | 407 | 423 | 401 | 401 | 13,000 | 401 |
| 2013-05-22 | 407 | 408 | 407 | 408 | 3,000 | 408 |
| 2013-05-21 | 415 | 415 | 414 | 414 | 3,000 | 414 |
| 2013-05-20 | 415 | 420 | 415 | 420 | 6,000 | 420 |
| 2013-05-17 | 395 | 411 | 395 | 411 | 3,000 | 411 |
| 2013-05-16 | 420 | 420 | 386 | 394 | 16,000 | 394 |
| 2013-05-15 | 419 | 424 | 418 | 420 | 4,000 | 420 |
| 2013-05-14 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2013-05-13 | 437 | 437 | 425 | 432 | 13,000 | 432 |
| 2013-05-10 | 437 | 437 | 405 | 421 | 15,000 | 421 |
| 2013-05-09 | 435 | 439 | 435 | 435 | 17,000 | 435 |
| 2013-05-08 | 435 | 441 | 421 | 434 | 17,000 | 434 |
| 2013-05-07 | 417 | 435 | 417 | 428 | 18,000 | 428 |
| 2013-05-02 | 400 | 415 | 400 | 415 | 14,000 | 415 |
| 2013-05-01 | 390 | 400 | 390 | 398 | 7,000 | 398 |
| 2013-04-30 | 383 | 390 | 383 | 385 | 6,000 | 385 |
| 2013-04-26 | 382 | 383 | 380 | 382 | 10,000 | 382 |
| 2013-04-25 | 393 | 393 | 378 | 380 | 15,000 | 380 |
| 2013-04-24 | 377 | 385 | 375 | 378 | 12,000 | 378 |
| 2013-04-23 | 366 | 366 | 365 | 365 | 7,000 | 365 |
| 2013-04-22 | 365 | 381 | 363 | 363 | 21,000 | 363 |
| 2013-04-19 | 360 | 362 | 360 | 362 | 3,000 | 362 |
| 2013-04-18 | 356 | 359 | 353 | 353 | 15,000 | 353 |
| 2013-04-17 | 357 | 357 | 356 | 356 | 7,000 | 356 |
| 2013-04-16 | 357 | 358 | 355 | 355 | 4,000 | 355 |
| 2013-04-15 | 361 | 361 | 355 | 357 | 8,000 | 357 |
| 2013-04-12 | 362 | 363 | 356 | 356 | 13,000 | 356 |
| 2013-04-11 | 358 | 358 | 350 | 354 | 11,000 | 354 |
| 2013-04-10 | 350 | 354 | 349 | 354 | 10,000 | 354 |
| 2013-04-09 | 359 | 359 | 347 | 347 | 5,000 | 347 |
| 2013-04-08 | 359 | 359 | 354 | 359 | 4,000 | 359 |
| 2013-04-05 | 351 | 355 | 351 | 355 | 2,000 | 355 |
| 2013-04-03 | 342 | 343 | 342 | 343 | 2,000 | 343 |
| 2013-04-02 | 340 | 340 | 335 | 340 | 10,000 | 340 |
| 2013-04-01 | 355 | 355 | 342 | 342 | 13,000 | 342 |
| 2013-03-29 | 357 | 358 | 349 | 350 | 14,000 | 350 |
| 2013-03-28 | 357 | 357 | 352 | 352 | 5,000 | 352 |
| 2013-03-27 | 352 | 357 | 352 | 355 | 8,000 | 355 |
| 2013-03-25 | 361 | 362 | 357 | 362 | 10,000 | 362 |
| 2013-03-22 | 367 | 367 | 357 | 360 | 7,000 | 360 |
| 2013-03-21 | 359 | 369 | 359 | 369 | 19,000 | 369 |
| 2013-03-19 | 347 | 355 | 347 | 355 | 11,000 | 355 |
| 2013-03-18 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2013-03-15 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2013-03-14 | 346 | 346 | 345 | 345 | 5,000 | 345 |
| 2013-03-13 | 342 | 346 | 342 | 346 | 6,000 | 346 |
| 2013-03-12 | 347 | 347 | 342 | 342 | 3,000 | 342 |
| 2013-03-11 | 346 | 350 | 345 | 347 | 10,000 | 347 |
| 2013-03-08 | 345 | 346 | 344 | 346 | 9,000 | 346 |
| 2013-03-07 | 335 | 339 | 333 | 339 | 15,000 | 339 |
| 2013-03-06 | 329 | 335 | 328 | 335 | 16,000 | 335 |
| 2013-03-05 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2013-03-04 | 330 | 330 | 328 | 328 | 26,000 | 328 |
| 2013-03-01 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2013-02-28 | 328 | 328 | 328 | 328 | 5,000 | 328 |
| 2013-02-27 | 333 | 333 | 333 | 333 | 6,000 | 333 |
| 2013-02-26 | 332 | 332 | 331 | 331 | 3,000 | 331 |
| 2013-02-25 | 327 | 332 | 327 | 332 | 6,000 | 332 |
| 2013-02-22 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2013-02-20 | 332 | 332 | 325 | 325 | 2,000 | 325 |
| 2013-02-19 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2013-02-18 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2013-02-15 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2013-02-14 | 329 | 329 | 328 | 328 | 2,000 | 328 |
| 2013-02-13 | 328 | 328 | 325 | 328 | 6,000 | 328 |
| 2013-02-12 | 330 | 333 | 325 | 333 | 13,000 | 333 |
| 2013-02-08 | 322 | 325 | 322 | 325 | 2,000 | 325 |
| 2013-02-07 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2013-02-06 | 327 | 327 | 321 | 325 | 12,000 | 325 |
| 2013-02-05 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2013-02-04 | 328 | 329 | 327 | 327 | 7,000 | 327 |
| 2013-02-01 | 320 | 327 | 320 | 327 | 14,000 | 327 |
| 2013-01-31 | 321 | 322 | 319 | 319 | 4,000 | 319 |
| 2013-01-30 | 317 | 318 | 317 | 317 | 5,000 | 317 |
| 2013-01-29 | 317 | 317 | 316 | 317 | 5,000 | 317 |
| 2013-01-28 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2013-01-25 | 318 | 320 | 318 | 318 | 9,000 | 318 |
| 2013-01-23 | 318 | 318 | 315 | 315 | 2,000 | 315 |
| 2013-01-22 | 318 | 318 | 316 | 316 | 4,000 | 316 |
| 2013-01-21 | 315 | 317 | 315 | 315 | 4,000 | 315 |
| 2013-01-18 | 312 | 314 | 312 | 314 | 2,000 | 314 |
| 2013-01-16 | 310 | 312 | 310 | 312 | 11,000 | 312 |
| 2013-01-15 | 313 | 318 | 313 | 318 | 3,000 | 318 |
| 2013-01-11 | 316 | 316 | 311 | 311 | 7,000 | 311 |
| 2013-01-10 | 316 | 316 | 315 | 315 | 4,000 | 315 |
| 2013-01-09 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 2013-01-08 | 313 | 314 | 310 | 310 | 5,000 | 310 |
| 2013-01-07 | 313 | 315 | 313 | 315 | 5,000 | 315 |
| 2013-01-04 | 311 | 317 | 310 | 316 | 9,000 | 316 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株