3948 光ビジネスフォーム(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 470 | 473 | 467 | 473 | 11,000 | 473 |
| 2014-12-29 | 486 | 486 | 465 | 467 | 39,000 | 467 |
| 2014-12-26 | 482 | 490 | 472 | 488 | 22,000 | 488 |
| 2014-12-25 | 508 | 510 | 501 | 508 | 25,000 | 508 |
| 2014-12-24 | 509 | 509 | 505 | 507 | 16,000 | 507 |
| 2014-12-22 | 505 | 509 | 504 | 509 | 16,000 | 509 |
| 2014-12-19 | 503 | 505 | 500 | 505 | 9,000 | 505 |
| 2014-12-18 | 504 | 505 | 504 | 505 | 61,000 | 505 |
| 2014-12-17 | 499 | 503 | 499 | 503 | 10,000 | 503 |
| 2014-12-16 | 503 | 503 | 497 | 500 | 8,000 | 500 |
| 2014-12-15 | 498 | 505 | 494 | 503 | 19,000 | 503 |
| 2014-12-12 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2014-12-11 | 500 | 500 | 492 | 499 | 7,000 | 499 |
| 2014-12-10 | 500 | 500 | 498 | 500 | 5,000 | 500 |
| 2014-12-09 | 503 | 503 | 501 | 503 | 7,000 | 503 |
| 2014-12-08 | 503 | 503 | 502 | 503 | 7,000 | 503 |
| 2014-12-05 | 501 | 503 | 501 | 503 | 9,000 | 503 |
| 2014-12-04 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2014-12-03 | 503 | 503 | 500 | 500 | 14,000 | 500 |
| 2014-12-02 | 500 | 503 | 500 | 502 | 14,000 | 502 |
| 2014-12-01 | 496 | 500 | 496 | 497 | 14,000 | 497 |
| 2014-11-28 | 495 | 495 | 492 | 495 | 5,000 | 495 |
| 2014-11-27 | 496 | 499 | 495 | 495 | 4,000 | 495 |
| 2014-11-26 | 490 | 495 | 490 | 495 | 7,000 | 495 |
| 2014-11-25 | 491 | 491 | 489 | 490 | 6,000 | 490 |
| 2014-11-21 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2014-11-20 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2014-11-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2014-11-18 | 486 | 490 | 483 | 483 | 4,000 | 483 |
| 2014-11-17 | 486 | 487 | 481 | 487 | 6,000 | 487 |
| 2014-11-14 | 486 | 490 | 486 | 490 | 15,000 | 490 |
| 2014-11-13 | 488 | 490 | 486 | 486 | 6,000 | 486 |
| 2014-11-12 | 491 | 491 | 480 | 480 | 12,000 | 480 |
| 2014-11-10 | 493 | 493 | 492 | 492 | 12,000 | 492 |
| 2014-11-07 | 497 | 501 | 497 | 501 | 6,000 | 501 |
| 2014-11-06 | 496 | 498 | 496 | 497 | 3,000 | 497 |
| 2014-11-05 | 490 | 495 | 490 | 495 | 3,000 | 495 |
| 2014-11-04 | 493 | 493 | 489 | 490 | 8,000 | 490 |
| 2014-10-31 | 489 | 490 | 489 | 490 | 2,000 | 490 |
| 2014-10-29 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2014-10-28 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2014-10-24 | 487 | 487 | 483 | 483 | 3,000 | 483 |
| 2014-10-22 | 480 | 486 | 480 | 486 | 3,000 | 486 |
| 2014-10-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2014-10-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2014-10-17 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2014-10-16 | 480 | 481 | 480 | 481 | 3,000 | 481 |
| 2014-10-15 | 486 | 486 | 480 | 480 | 6,000 | 480 |
| 2014-10-14 | 485 | 494 | 485 | 494 | 4,000 | 494 |
| 2014-10-10 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2014-10-09 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2014-10-08 | 487 | 495 | 487 | 494 | 5,000 | 494 |
| 2014-10-03 | 500 | 504 | 495 | 503 | 13,000 | 503 |
| 2014-10-02 | 503 | 504 | 491 | 491 | 8,000 | 491 |
| 2014-10-01 | 505 | 505 | 503 | 503 | 3,000 | 503 |
| 2014-09-30 | 505 | 505 | 502 | 504 | 7,000 | 504 |
| 2014-09-29 | 497 | 517 | 497 | 505 | 23,000 | 505 |
| 2014-09-26 | 489 | 500 | 489 | 500 | 10,000 | 500 |
| 2014-09-25 | 485 | 489 | 485 | 489 | 9,000 | 489 |
| 2014-09-24 | 484 | 484 | 483 | 483 | 6,000 | 483 |
| 2014-09-22 | 483 | 483 | 483 | 483 | 6,000 | 483 |
| 2014-09-19 | 482 | 482 | 482 | 482 | 5,000 | 482 |
| 2014-09-17 | 482 | 482 | 482 | 482 | 6,000 | 482 |
| 2014-09-16 | 483 | 483 | 480 | 480 | 2,000 | 480 |
| 2014-09-12 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2014-09-11 | 482 | 484 | 482 | 484 | 2,000 | 484 |
| 2014-09-10 | 481 | 482 | 481 | 482 | 6,000 | 482 |
| 2014-09-09 | 478 | 480 | 478 | 480 | 3,000 | 480 |
| 2014-09-08 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2014-09-05 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2014-09-03 | 475 | 475 | 473 | 473 | 9,000 | 473 |
| 2014-09-02 | 476 | 480 | 476 | 480 | 4,000 | 480 |
| 2014-09-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2014-08-29 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2014-08-28 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2014-08-27 | 464 | 466 | 464 | 466 | 6,000 | 466 |
| 2014-08-26 | 463 | 466 | 463 | 466 | 3,000 | 466 |
| 2014-08-25 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2014-08-22 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2014-08-21 | 466 | 466 | 465 | 465 | 2,000 | 465 |
| 2014-08-20 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2014-08-18 | 465 | 465 | 464 | 464 | 5,000 | 464 |
| 2014-08-15 | 465 | 465 | 464 | 464 | 3,000 | 464 |
| 2014-08-14 | 464 | 465 | 462 | 465 | 4,000 | 465 |
| 2014-08-13 | 464 | 464 | 463 | 463 | 6,000 | 463 |
| 2014-08-12 | 456 | 463 | 456 | 463 | 4,000 | 463 |
| 2014-08-11 | 453 | 455 | 453 | 455 | 2,000 | 455 |
| 2014-08-08 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2014-08-07 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2014-08-05 | 464 | 464 | 457 | 457 | 2,000 | 457 |
| 2014-08-04 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2014-08-01 | 460 | 460 | 459 | 459 | 4,000 | 459 |
| 2014-07-31 | 461 | 461 | 460 | 460 | 2,000 | 460 |
| 2014-07-30 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2014-07-29 | 462 | 462 | 462 | 462 | 8,000 | 462 |
| 2014-07-28 | 458 | 459 | 458 | 459 | 7,000 | 459 |
| 2014-07-25 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2014-07-23 | 456 | 459 | 453 | 455 | 8,000 | 455 |
| 2014-07-22 | 455 | 456 | 452 | 452 | 4,000 | 452 |
| 2014-07-18 | 455 | 455 | 454 | 454 | 2,000 | 454 |
| 2014-07-17 | 459 | 459 | 456 | 458 | 6,000 | 458 |
| 2014-07-15 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2014-07-14 | 452 | 459 | 452 | 459 | 4,000 | 459 |
| 2014-07-11 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 2014-07-10 | 456 | 456 | 455 | 455 | 2,000 | 455 |
| 2014-07-08 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2014-07-07 | 455 | 455 | 452 | 452 | 5,000 | 452 |
| 2014-07-03 | 457 | 457 | 452 | 455 | 6,000 | 455 |
| 2014-07-02 | 459 | 460 | 454 | 454 | 4,000 | 454 |
| 2014-07-01 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2014-06-30 | 452 | 454 | 452 | 454 | 3,000 | 454 |
| 2014-06-27 | 453 | 460 | 453 | 460 | 3,000 | 460 |
| 2014-06-25 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2014-06-24 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2014-06-23 | 457 | 460 | 455 | 455 | 4,000 | 455 |
| 2014-06-16 | 455 | 456 | 452 | 455 | 6,000 | 455 |
| 2014-06-13 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2014-06-12 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2014-06-11 | 449 | 449 | 448 | 448 | 3,000 | 448 |
| 2014-06-10 | 448 | 448 | 445 | 445 | 4,000 | 445 |
| 2014-06-09 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2014-06-06 | 448 | 448 | 442 | 442 | 4,000 | 442 |
| 2014-06-03 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2014-06-02 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2014-05-30 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2014-05-29 | 448 | 449 | 440 | 440 | 6,000 | 440 |
| 2014-05-28 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2014-05-27 | 437 | 450 | 437 | 440 | 3,000 | 440 |
| 2014-05-23 | 443 | 445 | 443 | 445 | 3,000 | 445 |
| 2014-05-22 | 435 | 443 | 435 | 443 | 2,000 | 443 |
| 2014-05-21 | 432 | 447 | 432 | 447 | 6,000 | 447 |
| 2014-05-20 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2014-05-19 | 438 | 438 | 428 | 428 | 3,000 | 428 |
| 2014-05-16 | 436 | 436 | 417 | 433 | 11,000 | 433 |
| 2014-05-15 | 445 | 445 | 438 | 438 | 4,000 | 438 |
| 2014-05-14 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2014-05-13 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2014-05-12 | 444 | 450 | 444 | 450 | 2,000 | 450 |
| 2014-05-01 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2014-04-30 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2014-04-28 | 450 | 455 | 450 | 455 | 4,000 | 455 |
| 2014-04-25 | 468 | 468 | 468 | 468 | 8,000 | 468 |
| 2014-04-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2014-04-23 | 462 | 463 | 462 | 463 | 3,000 | 463 |
| 2014-04-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2014-04-21 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2014-04-17 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2014-04-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2014-04-15 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 2014-04-11 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2014-04-09 | 444 | 444 | 433 | 433 | 2,000 | 433 |
| 2014-04-08 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2014-04-04 | 457 | 465 | 457 | 465 | 5,000 | 465 |
| 2014-04-03 | 447 | 452 | 447 | 452 | 10,000 | 452 |
| 2014-03-31 | 444 | 447 | 444 | 447 | 4,000 | 447 |
| 2014-03-28 | 449 | 449 | 435 | 447 | 5,000 | 447 |
| 2014-03-27 | 430 | 437 | 429 | 437 | 3,000 | 437 |
| 2014-03-25 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2014-03-24 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2014-03-20 | 430 | 433 | 430 | 433 | 2,000 | 433 |
| 2014-03-19 | 437 | 446 | 437 | 446 | 3,000 | 446 |
| 2014-03-18 | 434 | 434 | 429 | 430 | 4,000 | 430 |
| 2014-03-17 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2014-03-14 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2014-03-12 | 448 | 448 | 447 | 447 | 2,000 | 447 |
| 2014-03-11 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2014-03-10 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2014-03-07 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2014-03-06 | 457 | 458 | 457 | 458 | 2,000 | 458 |
| 2014-03-04 | 454 | 455 | 454 | 455 | 5,000 | 455 |
| 2014-03-03 | 452 | 452 | 448 | 448 | 7,000 | 448 |
| 2014-02-28 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2014-02-27 | 458 | 458 | 455 | 455 | 2,000 | 455 |
| 2014-02-25 | 453 | 458 | 453 | 458 | 7,000 | 458 |
| 2014-02-24 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2014-02-21 | 447 | 453 | 447 | 447 | 6,000 | 447 |
| 2014-02-20 | 455 | 455 | 447 | 447 | 2,000 | 447 |
| 2014-02-19 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2014-02-18 | 440 | 447 | 440 | 447 | 4,000 | 447 |
| 2014-02-17 | 440 | 448 | 440 | 448 | 9,000 | 448 |
| 2014-02-14 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2014-02-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2014-02-12 | 453 | 459 | 453 | 459 | 2,000 | 459 |
| 2014-02-10 | 453 | 455 | 449 | 449 | 5,000 | 449 |
| 2014-02-07 | 449 | 453 | 449 | 453 | 7,000 | 453 |
| 2014-02-06 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2014-02-05 | 440 | 440 | 425 | 425 | 4,000 | 425 |
| 2014-02-04 | 429 | 432 | 421 | 422 | 17,000 | 422 |
| 2014-02-03 | 456 | 456 | 433 | 433 | 15,000 | 433 |
| 2014-01-31 | 460 | 463 | 460 | 463 | 6,000 | 463 |
| 2014-01-30 | 461 | 461 | 460 | 460 | 11,000 | 460 |
| 2014-01-29 | 470 | 470 | 465 | 465 | 3,000 | 465 |
| 2014-01-28 | 461 | 469 | 461 | 469 | 3,000 | 469 |
| 2014-01-27 | 469 | 469 | 461 | 466 | 11,000 | 466 |
| 2014-01-24 | 484 | 484 | 466 | 475 | 15,000 | 475 |
| 2014-01-23 | 484 | 490 | 480 | 485 | 11,000 | 485 |
| 2014-01-22 | 484 | 485 | 484 | 485 | 4,000 | 485 |
| 2014-01-21 | 482 | 487 | 473 | 484 | 13,000 | 484 |
| 2014-01-20 | 482 | 482 | 480 | 481 | 5,000 | 481 |
| 2014-01-17 | 480 | 480 | 477 | 479 | 4,000 | 479 |
| 2014-01-16 | 481 | 481 | 475 | 475 | 19,000 | 475 |
| 2014-01-15 | 487 | 488 | 480 | 480 | 7,000 | 480 |
| 2014-01-14 | 486 | 489 | 483 | 483 | 8,000 | 483 |
| 2014-01-10 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2014-01-09 | 481 | 487 | 480 | 487 | 7,000 | 487 |
| 2014-01-08 | 480 | 486 | 480 | 486 | 12,000 | 486 |
| 2014-01-07 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2014-01-06 | 484 | 484 | 480 | 482 | 14,000 | 482 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株