3948 光ビジネスフォーム(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2015-12-29 | 458 | 458 | 450 | 452 | 9,000 | 452 |
| 2015-12-28 | 458 | 460 | 442 | 451 | 29,000 | 451 |
| 2015-12-25 | 489 | 489 | 481 | 481 | 30,000 | 481 |
| 2015-12-24 | 482 | 489 | 482 | 489 | 16,000 | 489 |
| 2015-12-22 | 480 | 486 | 480 | 482 | 6,000 | 482 |
| 2015-12-21 | 484 | 487 | 484 | 487 | 5,000 | 487 |
| 2015-12-18 | 486 | 491 | 484 | 486 | 7,000 | 486 |
| 2015-12-17 | 492 | 494 | 492 | 494 | 8,000 | 494 |
| 2015-12-16 | 491 | 491 | 483 | 490 | 4,000 | 490 |
| 2015-12-15 | 495 | 495 | 495 | 495 | 9,000 | 495 |
| 2015-12-14 | 480 | 498 | 477 | 495 | 11,000 | 495 |
| 2015-12-11 | 485 | 485 | 482 | 485 | 6,000 | 485 |
| 2015-12-10 | 488 | 488 | 482 | 487 | 6,000 | 487 |
| 2015-12-09 | 487 | 487 | 482 | 482 | 7,000 | 482 |
| 2015-12-08 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2015-12-07 | 495 | 495 | 488 | 490 | 5,000 | 490 |
| 2015-12-04 | 495 | 495 | 485 | 487 | 6,000 | 487 |
| 2015-12-02 | 490 | 499 | 490 | 491 | 14,000 | 491 |
| 2015-12-01 | 490 | 490 | 488 | 490 | 7,000 | 490 |
| 2015-11-30 | 489 | 491 | 488 | 490 | 21,000 | 490 |
| 2015-11-27 | 490 | 490 | 488 | 490 | 8,000 | 490 |
| 2015-11-26 | 486 | 488 | 485 | 488 | 5,000 | 488 |
| 2015-11-25 | 490 | 490 | 488 | 489 | 5,000 | 489 |
| 2015-11-24 | 490 | 490 | 488 | 488 | 2,000 | 488 |
| 2015-11-19 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2015-11-18 | 486 | 493 | 486 | 487 | 7,000 | 487 |
| 2015-11-17 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2015-11-16 | 486 | 486 | 486 | 486 | 11,000 | 486 |
| 2015-11-13 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 2015-11-12 | 484 | 484 | 484 | 484 | 5,000 | 484 |
| 2015-11-11 | 485 | 485 | 481 | 481 | 2,000 | 481 |
| 2015-11-10 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2015-11-09 | 480 | 483 | 475 | 480 | 8,000 | 480 |
| 2015-11-06 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2015-11-05 | 480 | 485 | 480 | 485 | 3,000 | 485 |
| 2015-11-04 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2015-10-29 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2015-10-28 | 480 | 487 | 480 | 480 | 4,000 | 480 |
| 2015-10-27 | 479 | 480 | 479 | 480 | 3,000 | 480 |
| 2015-10-26 | 476 | 476 | 475 | 475 | 2,000 | 475 |
| 2015-10-23 | 476 | 477 | 476 | 477 | 2,000 | 477 |
| 2015-10-20 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2015-10-16 | 475 | 475 | 475 | 475 | 10,000 | 475 |
| 2015-10-15 | 476 | 476 | 475 | 475 | 2,000 | 475 |
| 2015-10-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-10-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-10-06 | 478 | 478 | 477 | 477 | 2,000 | 477 |
| 2015-10-05 | 479 | 479 | 478 | 478 | 2,000 | 478 |
| 2015-10-02 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2015-09-30 | 480 | 480 | 472 | 472 | 2,000 | 472 |
| 2015-09-28 | 476 | 480 | 476 | 480 | 7,000 | 480 |
| 2015-09-25 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2015-09-24 | 461 | 475 | 461 | 465 | 4,000 | 465 |
| 2015-09-18 | 475 | 475 | 475 | 475 | 13,000 | 475 |
| 2015-09-17 | 471 | 475 | 471 | 475 | 2,000 | 475 |
| 2015-09-16 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2015-09-15 | 469 | 469 | 469 | 469 | 7,000 | 469 |
| 2015-09-14 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2015-09-11 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2015-09-09 | 461 | 466 | 461 | 466 | 2,000 | 466 |
| 2015-09-08 | 458 | 458 | 457 | 457 | 3,000 | 457 |
| 2015-09-07 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 2015-09-04 | 460 | 460 | 458 | 458 | 5,000 | 458 |
| 2015-09-03 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2015-09-02 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2015-09-01 | 461 | 466 | 461 | 466 | 2,000 | 466 |
| 2015-08-31 | 465 | 465 | 461 | 461 | 6,000 | 461 |
| 2015-08-28 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2015-08-27 | 462 | 463 | 461 | 461 | 5,000 | 461 |
| 2015-08-26 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2015-08-25 | 469 | 469 | 457 | 457 | 7,000 | 457 |
| 2015-08-24 | 475 | 475 | 461 | 470 | 15,000 | 470 |
| 2015-08-21 | 480 | 480 | 478 | 478 | 12,000 | 478 |
| 2015-08-19 | 481 | 481 | 480 | 480 | 3,000 | 480 |
| 2015-08-18 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2015-08-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2015-08-14 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2015-08-13 | 485 | 485 | 482 | 482 | 3,000 | 482 |
| 2015-08-12 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2015-08-11 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2015-08-10 | 480 | 481 | 480 | 481 | 5,000 | 481 |
| 2015-08-07 | 482 | 482 | 480 | 480 | 5,000 | 480 |
| 2015-08-05 | 484 | 490 | 484 | 490 | 2,000 | 490 |
| 2015-07-31 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2015-07-28 | 481 | 481 | 480 | 480 | 4,000 | 480 |
| 2015-07-27 | 482 | 482 | 481 | 481 | 5,000 | 481 |
| 2015-07-24 | 491 | 491 | 481 | 481 | 5,000 | 481 |
| 2015-07-23 | 490 | 491 | 490 | 491 | 2,000 | 491 |
| 2015-07-22 | 490 | 490 | 488 | 488 | 14,000 | 488 |
| 2015-07-21 | 489 | 490 | 489 | 490 | 5,000 | 490 |
| 2015-07-17 | 482 | 488 | 482 | 488 | 4,000 | 488 |
| 2015-07-16 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2015-07-15 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2015-07-14 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2015-07-13 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2015-07-10 | 472 | 481 | 471 | 472 | 13,000 | 472 |
| 2015-07-09 | 480 | 480 | 471 | 475 | 13,000 | 475 |
| 2015-07-08 | 483 | 484 | 482 | 482 | 10,000 | 482 |
| 2015-07-07 | 490 | 493 | 490 | 493 | 12,000 | 493 |
| 2015-07-06 | 483 | 483 | 483 | 483 | 4,000 | 483 |
| 2015-07-03 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 2015-07-02 | 480 | 489 | 480 | 489 | 12,000 | 489 |
| 2015-06-29 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2015-06-26 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2015-06-25 | 500 | 500 | 495 | 500 | 14,000 | 500 |
| 2015-06-24 | 481 | 500 | 481 | 500 | 11,000 | 500 |
| 2015-06-23 | 486 | 486 | 485 | 485 | 2,000 | 485 |
| 2015-06-22 | 479 | 486 | 479 | 486 | 13,000 | 486 |
| 2015-06-19 | 483 | 483 | 480 | 480 | 5,000 | 480 |
| 2015-06-18 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2015-06-17 | 485 | 490 | 482 | 482 | 7,000 | 482 |
| 2015-06-16 | 482 | 485 | 482 | 485 | 8,000 | 485 |
| 2015-06-15 | 476 | 484 | 476 | 484 | 2,000 | 484 |
| 2015-06-12 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2015-06-11 | 480 | 480 | 478 | 478 | 3,000 | 478 |
| 2015-06-10 | 484 | 484 | 477 | 477 | 4,000 | 477 |
| 2015-06-09 | 478 | 478 | 478 | 478 | 5,000 | 478 |
| 2015-06-03 | 481 | 481 | 478 | 478 | 2,000 | 478 |
| 2015-06-02 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2015-06-01 | 480 | 480 | 479 | 479 | 3,000 | 479 |
| 2015-05-29 | 479 | 480 | 479 | 480 | 2,000 | 480 |
| 2015-05-27 | 479 | 484 | 479 | 484 | 6,000 | 484 |
| 2015-05-26 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2015-05-25 | 487 | 487 | 486 | 486 | 5,000 | 486 |
| 2015-05-22 | 477 | 479 | 475 | 479 | 12,000 | 479 |
| 2015-05-19 | 482 | 482 | 477 | 477 | 2,000 | 477 |
| 2015-05-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-05-11 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2015-04-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-04-27 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2015-04-24 | 485 | 485 | 480 | 485 | 26,000 | 485 |
| 2015-04-23 | 477 | 477 | 476 | 476 | 2,000 | 476 |
| 2015-04-22 | 476 | 477 | 476 | 477 | 6,000 | 477 |
| 2015-04-21 | 475 | 476 | 473 | 476 | 5,000 | 476 |
| 2015-04-20 | 472 | 473 | 471 | 473 | 6,000 | 473 |
| 2015-04-17 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2015-04-15 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2015-04-14 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2015-04-13 | 470 | 471 | 470 | 471 | 4,000 | 471 |
| 2015-04-10 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2015-04-08 | 468 | 473 | 462 | 473 | 16,000 | 473 |
| 2015-04-07 | 470 | 473 | 470 | 473 | 3,000 | 473 |
| 2015-04-06 | 466 | 472 | 465 | 471 | 31,000 | 471 |
| 2015-04-03 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2015-04-01 | 470 | 474 | 470 | 474 | 2,000 | 474 |
| 2015-03-30 | 472 | 472 | 471 | 471 | 4,000 | 471 |
| 2015-03-27 | 472 | 472 | 471 | 471 | 3,000 | 471 |
| 2015-03-26 | 480 | 480 | 471 | 479 | 18,000 | 479 |
| 2015-03-25 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2015-03-24 | 480 | 480 | 476 | 480 | 6,000 | 480 |
| 2015-03-23 | 479 | 480 | 479 | 480 | 2,000 | 480 |
| 2015-03-19 | 481 | 482 | 472 | 472 | 11,000 | 472 |
| 2015-03-18 | 483 | 483 | 475 | 483 | 4,000 | 483 |
| 2015-03-17 | 478 | 485 | 478 | 480 | 10,000 | 480 |
| 2015-03-16 | 475 | 480 | 475 | 480 | 3,000 | 480 |
| 2015-03-13 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2015-03-12 | 475 | 478 | 475 | 478 | 4,000 | 478 |
| 2015-03-11 | 474 | 474 | 474 | 474 | 8,000 | 474 |
| 2015-03-10 | 470 | 474 | 470 | 474 | 3,000 | 474 |
| 2015-03-09 | 469 | 473 | 469 | 473 | 3,000 | 473 |
| 2015-03-06 | 477 | 477 | 469 | 469 | 2,000 | 469 |
| 2015-03-05 | 465 | 470 | 465 | 470 | 4,000 | 470 |
| 2015-03-04 | 470 | 470 | 467 | 468 | 3,000 | 468 |
| 2015-03-03 | 468 | 468 | 465 | 465 | 5,000 | 465 |
| 2015-03-02 | 465 | 470 | 465 | 467 | 5,000 | 467 |
| 2015-02-27 | 464 | 471 | 464 | 464 | 5,000 | 464 |
| 2015-02-26 | 460 | 469 | 460 | 469 | 19,000 | 469 |
| 2015-02-25 | 464 | 464 | 460 | 460 | 15,000 | 460 |
| 2015-02-24 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2015-02-23 | 466 | 466 | 460 | 460 | 12,000 | 460 |
| 2015-02-20 | 464 | 466 | 464 | 466 | 6,000 | 466 |
| 2015-02-19 | 462 | 466 | 462 | 464 | 7,000 | 464 |
| 2015-02-18 | 463 | 463 | 462 | 462 | 4,000 | 462 |
| 2015-02-17 | 463 | 465 | 463 | 465 | 4,000 | 465 |
| 2015-02-16 | 463 | 463 | 462 | 463 | 6,000 | 463 |
| 2015-02-13 | 463 | 465 | 462 | 462 | 10,000 | 462 |
| 2015-02-12 | 463 | 463 | 460 | 463 | 12,000 | 463 |
| 2015-02-10 | 467 | 468 | 466 | 466 | 7,000 | 466 |
| 2015-02-09 | 468 | 468 | 467 | 467 | 2,000 | 467 |
| 2015-02-06 | 471 | 471 | 467 | 467 | 7,000 | 467 |
| 2015-02-04 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2015-02-03 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2015-02-02 | 468 | 471 | 468 | 470 | 3,000 | 470 |
| 2015-01-30 | 469 | 472 | 469 | 472 | 4,000 | 472 |
| 2015-01-29 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2015-01-28 | 474 | 474 | 469 | 469 | 3,000 | 469 |
| 2015-01-27 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 2015-01-26 | 473 | 473 | 473 | 473 | 11,000 | 473 |
| 2015-01-23 | 469 | 473 | 469 | 473 | 3,000 | 473 |
| 2015-01-22 | 467 | 472 | 467 | 472 | 3,000 | 472 |
| 2015-01-20 | 465 | 473 | 465 | 473 | 4,000 | 473 |
| 2015-01-19 | 470 | 475 | 466 | 466 | 10,000 | 466 |
| 2015-01-16 | 465 | 465 | 463 | 463 | 3,000 | 463 |
| 2015-01-14 | 464 | 467 | 464 | 467 | 3,000 | 467 |
| 2015-01-13 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2015-01-09 | 463 | 466 | 460 | 466 | 7,000 | 466 |
| 2015-01-08 | 463 | 464 | 463 | 463 | 15,000 | 463 |
| 2015-01-07 | 466 | 466 | 463 | 464 | 7,000 | 464 |
| 2015-01-06 | 468 | 468 | 467 | 467 | 3,000 | 467 |
| 2015-01-05 | 469 | 470 | 467 | 470 | 10,000 | 470 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株