3948 光ビジネスフォーム(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-29 | 469 | 469 | 449 | 453 | 31,000 | 453 |
| 2016-12-28 | 468 | 474 | 468 | 470 | 15,000 | 470 |
| 2016-12-27 | 498 | 498 | 488 | 498 | 36,000 | 498 |
| 2016-12-26 | 486 | 499 | 485 | 495 | 27,000 | 495 |
| 2016-12-22 | 481 | 489 | 480 | 481 | 26,000 | 481 |
| 2016-12-21 | 479 | 494 | 479 | 486 | 51,000 | 486 |
| 2016-12-20 | 476 | 480 | 475 | 480 | 3,000 | 480 |
| 2016-12-19 | 477 | 480 | 477 | 480 | 8,000 | 480 |
| 2016-12-16 | 479 | 479 | 478 | 479 | 8,000 | 479 |
| 2016-12-14 | 481 | 481 | 481 | 481 | 6,000 | 481 |
| 2016-12-13 | 477 | 482 | 476 | 482 | 8,000 | 482 |
| 2016-12-12 | 481 | 481 | 480 | 480 | 9,000 | 480 |
| 2016-12-09 | 478 | 478 | 472 | 478 | 11,000 | 478 |
| 2016-12-08 | 477 | 477 | 474 | 477 | 5,000 | 477 |
| 2016-12-07 | 476 | 476 | 472 | 472 | 5,000 | 472 |
| 2016-12-06 | 471 | 471 | 469 | 469 | 4,000 | 469 |
| 2016-12-05 | 475 | 475 | 466 | 466 | 5,000 | 466 |
| 2016-12-02 | 468 | 474 | 466 | 472 | 8,000 | 472 |
| 2016-12-01 | 473 | 477 | 472 | 474 | 7,000 | 474 |
| 2016-11-30 | 471 | 480 | 468 | 480 | 17,000 | 480 |
| 2016-11-29 | 478 | 480 | 477 | 477 | 9,000 | 477 |
| 2016-11-28 | 469 | 477 | 469 | 477 | 8,000 | 477 |
| 2016-11-25 | 472 | 473 | 470 | 473 | 5,000 | 473 |
| 2016-11-24 | 459 | 477 | 459 | 470 | 20,000 | 470 |
| 2016-11-22 | 457 | 459 | 457 | 459 | 4,000 | 459 |
| 2016-11-21 | 448 | 454 | 448 | 454 | 14,000 | 454 |
| 2016-11-18 | 445 | 447 | 445 | 447 | 4,000 | 447 |
| 2016-11-17 | 445 | 445 | 444 | 445 | 3,000 | 445 |
| 2016-11-15 | 437 | 444 | 437 | 444 | 2,000 | 444 |
| 2016-11-14 | 440 | 445 | 437 | 445 | 3,000 | 445 |
| 2016-11-10 | 436 | 440 | 436 | 440 | 5,000 | 440 |
| 2016-11-09 | 440 | 440 | 435 | 435 | 8,000 | 435 |
| 2016-11-07 | 446 | 446 | 446 | 446 | 3,000 | 446 |
| 2016-11-04 | 445 | 445 | 435 | 435 | 4,000 | 435 |
| 2016-11-02 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2016-11-01 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2016-10-26 | 445 | 445 | 435 | 435 | 4,000 | 435 |
| 2016-10-25 | 442 | 442 | 440 | 440 | 3,000 | 440 |
| 2016-10-24 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2016-10-20 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2016-10-17 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2016-10-12 | 440 | 440 | 438 | 438 | 2,000 | 438 |
| 2016-10-11 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2016-10-07 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2016-10-06 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2016-10-04 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2016-09-29 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2016-09-27 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2016-09-21 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2016-09-20 | 425 | 427 | 425 | 427 | 3,000 | 427 |
| 2016-09-16 | 425 | 425 | 423 | 423 | 2,000 | 423 |
| 2016-09-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2016-09-06 | 433 | 433 | 428 | 428 | 2,000 | 428 |
| 2016-09-05 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2016-09-02 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2016-08-31 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2016-08-30 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2016-08-26 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2016-08-25 | 417 | 419 | 417 | 419 | 2,000 | 419 |
| 2016-08-24 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2016-08-22 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2016-08-19 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2016-08-18 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2016-08-16 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2016-08-08 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2016-08-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2016-08-03 | 404 | 404 | 404 | 404 | 10,000 | 404 |
| 2016-08-01 | 413 | 413 | 412 | 412 | 5,000 | 412 |
| 2016-07-29 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2016-07-28 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2016-07-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2016-07-26 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2016-07-22 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2016-07-14 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2016-07-11 | 411 | 412 | 411 | 412 | 2,000 | 412 |
| 2016-07-06 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2016-07-05 | 387 | 404 | 387 | 404 | 4,000 | 404 |
| 2016-06-28 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2016-06-24 | 427 | 427 | 383 | 383 | 6,000 | 383 |
| 2016-06-21 | 410 | 418 | 410 | 417 | 4,000 | 417 |
| 2016-06-20 | 418 | 418 | 412 | 412 | 15,000 | 412 |
| 2016-06-16 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2016-06-15 | 420 | 420 | 419 | 419 | 3,000 | 419 |
| 2016-06-14 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2016-06-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2016-06-10 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2016-06-08 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2016-05-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2016-05-24 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2016-05-18 | 416 | 421 | 416 | 421 | 3,000 | 421 |
| 2016-05-17 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2016-05-10 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2016-04-28 | 445 | 453 | 421 | 421 | 5,000 | 421 |
| 2016-04-25 | 435 | 435 | 435 | 435 | 8,000 | 435 |
| 2016-04-22 | 414 | 415 | 411 | 411 | 8,000 | 411 |
| 2016-04-20 | 409 | 409 | 403 | 403 | 7,000 | 403 |
| 2016-04-15 | 403 | 404 | 403 | 404 | 3,000 | 404 |
| 2016-04-12 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2016-04-11 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2016-04-07 | 406 | 410 | 406 | 410 | 2,000 | 410 |
| 2016-04-06 | 414 | 415 | 406 | 406 | 7,000 | 406 |
| 2016-04-05 | 418 | 418 | 417 | 417 | 16,000 | 417 |
| 2016-04-04 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2016-04-01 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2016-03-31 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2016-03-25 | 424 | 424 | 416 | 416 | 2,000 | 416 |
| 2016-03-24 | 420 | 420 | 417 | 417 | 6,000 | 417 |
| 2016-03-22 | 416 | 420 | 416 | 420 | 4,000 | 420 |
| 2016-03-18 | 421 | 421 | 420 | 420 | 12,000 | 420 |
| 2016-03-17 | 427 | 437 | 421 | 421 | 15,000 | 421 |
| 2016-03-15 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2016-03-10 | 426 | 426 | 418 | 418 | 2,000 | 418 |
| 2016-03-07 | 410 | 426 | 410 | 426 | 2,000 | 426 |
| 2016-03-03 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2016-03-02 | 402 | 409 | 402 | 402 | 3,000 | 402 |
| 2016-03-01 | 403 | 403 | 401 | 401 | 6,000 | 401 |
| 2016-02-29 | 404 | 404 | 403 | 403 | 2,000 | 403 |
| 2016-02-26 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2016-02-25 | 405 | 405 | 401 | 402 | 3,000 | 402 |
| 2016-02-24 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2016-02-22 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2016-02-19 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2016-02-18 | 404 | 415 | 404 | 410 | 11,000 | 410 |
| 2016-02-17 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2016-02-16 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2016-02-15 | 408 | 408 | 403 | 403 | 4,000 | 403 |
| 2016-02-12 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2016-02-10 | 416 | 416 | 415 | 415 | 2,000 | 415 |
| 2016-02-09 | 422 | 422 | 416 | 416 | 7,000 | 416 |
| 2016-02-08 | 427 | 430 | 425 | 430 | 3,000 | 430 |
| 2016-02-05 | 430 | 430 | 427 | 430 | 5,000 | 430 |
| 2016-02-04 | 432 | 432 | 431 | 431 | 2,000 | 431 |
| 2016-02-03 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2016-02-02 | 440 | 444 | 438 | 440 | 6,000 | 440 |
| 2016-02-01 | 436 | 437 | 436 | 437 | 3,000 | 437 |
| 2016-01-25 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2016-01-22 | 422 | 430 | 422 | 430 | 2,000 | 430 |
| 2016-01-21 | 431 | 432 | 420 | 420 | 6,000 | 420 |
| 2016-01-20 | 444 | 444 | 435 | 435 | 4,000 | 435 |
| 2016-01-19 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2016-01-18 | 443 | 443 | 433 | 433 | 14,000 | 433 |
| 2016-01-15 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2016-01-12 | 445 | 453 | 445 | 453 | 4,000 | 453 |
| 2016-01-08 | 446 | 446 | 446 | 446 | 3,000 | 446 |
| 2016-01-07 | 455 | 455 | 448 | 448 | 4,000 | 448 |
| 2016-01-06 | 448 | 450 | 447 | 448 | 6,000 | 448 |
| 2016-01-05 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2016-01-04 | 453 | 453 | 453 | 453 | 3,000 | 453 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株