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