3948 光ビジネスフォーム(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	529	529	519	525	26,400	525
2017-12-28	536	536	521	521	40,500	521
2017-12-27	515	540	506	535	111,200	535
2017-12-26	570	587	568	578	134,100	578
2017-12-25	565	570	564	570	66,900	570
2017-12-22	561	567	561	564	51,900	564
2017-12-21	565	568	562	563	36,200	563
2017-12-20	567	568	565	568	38,600	568
2017-12-19	569	569	566	568	26,300	568
2017-12-18	562	570	562	565	56,700	565
2017-12-15	566	570	559	564	35,400	564
2017-12-14	570	571	566	568	24,600	568
2017-12-13	572	572	567	571	22,700	571
2017-12-12	566	587	563	565	42,800	565
2017-12-11	561	566	560	564	20,300	564
2017-12-08	559	563	556	562	49,900	562
2017-12-07	566	566	560	560	16,500	560
2017-12-06	565	567	555	559	45,300	559
2017-12-05	571	571	563	565	22,000	565
2017-12-04	567	574	566	570	28,400	570
2017-12-01	566	570	565	567	17,400	567
2017-11-30	572	573	565	566	36,900	566
2017-11-29	573	573	563	571	29,300	571
2017-11-28	570	575	561	563	30,500	563
2017-11-27	564	569	561	562	27,300	562
2017-11-24	567	567	557	558	23,900	558
2017-11-22	569	569	558	561	14,600	561
2017-11-21	559	562	554	559	39,300	559
2017-11-20	549	558	547	556	37,900	556
2017-11-17	545	545	539	543	17,000	543
2017-11-16	527	545	527	537	19,100	537
2017-11-15	541	550	526	530	48,000	530
2017-11-13	541	544	536	543	32,000	543
2017-11-10	543	543	536	540	26,000	540
2017-11-09	541	541	531	537	37,400	537
2017-11-08	529	570	529	546	174,000	546
2017-11-07	526	526	520	520	9,600	520
2017-11-06	525	526	522	525	24,500	525
2017-11-02	520	525	520	525	20,300	525
2017-11-01	513	520	512	520	29,300	520
2017-10-31	513	514	511	513	4,800	513
2017-10-30	510	513	509	511	11,900	511
2017-10-27	509	514	509	510	9,200	510
2017-10-26	508	515	507	511	12,300	511
2017-10-25	507	509	504	508	6,900	508
2017-10-24	503	506	502	506	5,200	506
2017-10-23	503	510	501	501	17,700	501
2017-10-20	502	505	500	505	3,100	505
2017-10-19	508	508	501	505	6,300	505
2017-10-18	508	508	502	505	4,200	505
2017-10-17	508	509	504	508	16,000	508
2017-10-16	501	509	501	508	13,400	508
2017-10-13	506	507	506	506	1,100	506
2017-10-12	507	507	506	507	2,300	507
2017-10-11	506	507	505	505	1,300	505
2017-10-10	507	508	505	507	6,400	507
2017-10-06	504	507	500	500	13,000	500
2017-10-05	505	509	505	509	2,300	509
2017-10-04	509	509	504	505	11,200	505
2017-10-03	510	514	510	511	12,300	511
2017-10-02	515	518	511	511	6,800	511
2017-09-29	510	511	507	511	11,800	511
2017-09-28	505	507	503	505	9,100	505
2017-09-27	504	504	498	499	9,500	499
2017-09-26	502	502	502	502	1,200	502
2017-09-25	502	502	498	498	7,400	498
2017-09-22	496	502	496	502	5,300	502
2017-09-21	500	501	498	498	6,100	498
2017-09-20	500	503	500	500	6,000	500
2017-09-19	499	500	493	498	9,500	498
2017-09-15	499	499	492	497	2,800	497
2017-09-14	499	499	499	499	700	499
2017-09-13	500	500	489	495	5,400	495
2017-09-12	499	500	498	498	1,000	498
2017-09-11	495	498	488	497	3,700	497
2017-09-08	495	499	495	495	1,200	495
2017-09-07	496	498	495	495	1,100	495
2017-09-06	496	496	485	488	3,300	488
2017-09-05	505	505	493	493	9,000	493
2017-09-04	505	505	497	497	2,700	497
2017-09-01	502	505	501	503	4,500	503
2017-08-31	495	502	495	502	16,400	502
2017-08-30	485	501	483	495	14,700	495
2017-08-29	481	485	481	485	2,500	485
2017-08-28	478	483	478	482	2,900	482
2017-08-25	483	484	483	484	1,000	484
2017-08-24	480	483	475	482	1,800	482
2017-08-23	476	480	474	479	2,500	479
2017-08-22	479	481	476	476	1,500	476
2017-08-21	476	479	476	479	2,200	479
2017-08-18	473	475	473	475	700	475
2017-08-17	471	473	471	473	1,100	473
2017-08-16	466	475	466	473	1,600	473
2017-08-15	463	469	463	466	1,200	466
2017-08-14	469	469	464	465	3,000	465
2017-08-10	470	476	464	476	4,800	476
2017-08-09	475	482	471	473	7,000	473
2017-08-08	480	485	472	481	25,800	481
2017-08-07	494	495	486	495	2,700	495
2017-08-04	483	486	482	486	3,900	486
2017-08-03	487	487	482	483	2,300	483
2017-08-02	485	487	485	487	500	487
2017-08-01	492	492	480	485	10,200	485
2017-07-31	496	496	490	492	5,300	492
2017-07-28	492	492	492	492	100	492
2017-07-27	491	496	491	496	6,300	496
2017-07-26	490	491	490	491	2,400	491
2017-07-25	498	498	490	493	8,600	493
2017-07-24	489	494	489	494	4,400	494
2017-07-21	489	494	487	490	2,900	490
2017-07-20	491	493	489	489	4,200	489
2017-07-19	495	495	491	493	8,200	493
2017-07-18	497	497	494	494	1,100	494
2017-07-14	495	496	492	496	2,700	496
2017-07-13	499	500	495	495	2,000	495
2017-07-12	500	500	494	495	4,900	495
2017-07-11	497	500	494	495	5,800	495
2017-07-10	490	498	490	498	1,400	498
2017-07-07	486	495	485	495	3,100	495
2017-07-06	495	495	486	486	1,200	486
2017-07-05	481	490	481	490	4,800	490
2017-07-04	487	488	477	477	7,600	477
2017-07-03	498	498	482	482	14,100	482
2017-06-30	491	498	491	498	4,000	498
2017-06-29	491	499	491	499	2,000	499
2017-06-28	493	499	493	499	6,000	499
2017-06-27	498	498	494	497	7,000	497
2017-06-26	504	504	498	498	5,000	498
2017-06-23	504	508	503	503	13,000	503
2017-06-22	499	504	499	503	17,000	503
2017-06-21	493	497	493	497	3,000	497
2017-06-20	492	492	492	492	1,000	492
2017-06-19	485	490	480	490	5,000	490
2017-06-15	486	490	485	485	8,000	485
2017-06-14	484	485	477	484	7,000	484
2017-06-12	480	480	480	480	2,000	480
2017-06-09	478	478	472	472	4,000	472
2017-06-08	471	472	470	472	3,000	472
2017-06-07	477	480	473	473	3,000	473
2017-06-06	471	475	471	475	3,000	475
2017-06-05	469	469	469	469	1,000	469
2017-06-02	473	474	467	467	8,000	467
2017-06-01	476	476	475	475	3,000	475
2017-05-31	477	484	476	476	6,000	476
2017-05-29	485	485	477	478	4,000	478
2017-05-25	489	489	489	489	2,000	489
2017-05-24	491	491	490	490	3,000	490
2017-05-22	490	491	487	490	7,000	490
2017-05-19	483	486	480	486	5,000	486
2017-05-18	474	475	474	475	7,000	475
2017-05-17	489	489	478	478	8,000	478
2017-05-16	491	491	491	491	3,000	491
2017-05-15	495	495	490	491	5,000	491
2017-05-12	495	496	492	493	30,000	493
2017-05-11	517	517	502	509	37,000	509
2017-05-10	520	541	520	527	55,000	527
2017-05-09	516	517	513	515	25,000	515
2017-05-08	502	515	502	510	62,000	510
2017-05-02	495	504	495	500	25,000	500
2017-05-01	493	496	493	495	7,000	495
2017-04-28	497	498	493	493	13,000	493
2017-04-27	499	499	494	494	22,000	494
2017-04-26	498	503	492	496	109,000	496
2017-04-25	498	498	482	492	62,000	492
2017-04-24	475	488	473	482	121,000	482
2017-04-21	462	467	461	464	8,000	464
2017-04-20	463	463	462	462	11,000	462
2017-04-19	463	465	463	465	2,000	465
2017-04-18	470	470	461	461	6,000	461
2017-04-17	466	470	462	470	18,000	470
2017-04-14	459	459	459	459	1,000	459
2017-04-13	453	459	445	459	8,000	459
2017-04-12	453	453	450	450	7,000	450
2017-04-11	467	467	467	467	1,000	467
2017-04-10	452	460	452	460	4,000	460
2017-04-07	459	460	459	460	2,000	460
2017-04-06	459	459	450	450	17,000	450
2017-04-05	460	460	459	459	5,000	459
2017-04-04	466	466	460	460	8,000	460
2017-04-03	469	469	469	469	1,000	469
2017-03-31	462	473	462	469	19,000	469
2017-03-30	467	468	467	468	2,000	468
2017-03-29	465	465	465	465	1,000	465
2017-03-28	464	464	464	464	11,000	464
2017-03-27	464	464	455	461	8,000	461
2017-03-24	455	464	452	463	10,000	463
2017-03-23	455	455	455	455	1,000	455
2017-03-22	452	455	452	455	6,000	455
2017-03-21	452	452	452	452	3,000	452
2017-03-17	455	455	455	455	2,000	455
2017-03-16	457	457	457	457	1,000	457
2017-03-15	457	458	457	457	3,000	457
2017-03-14	462	462	462	462	1,000	462
2017-03-13	457	457	457	457	2,000	457
2017-03-10	458	458	457	457	11,000	457
2017-03-09	457	463	457	463	5,000	463
2017-03-07	454	456	452	456	3,000	456
2017-03-06	455	455	452	453	13,000	453
2017-03-03	452	457	452	452	7,000	452
2017-03-02	452	452	452	452	2,000	452
2017-02-28	452	452	447	452	4,000	452
2017-02-27	457	457	452	452	2,000	452
2017-02-24	445	451	445	449	16,000	449
2017-02-23	444	447	444	447	10,000	447
2017-02-22	445	445	443	444	6,000	444
2017-02-21	444	445	443	445	5,000	445
2017-02-20	442	446	442	443	9,000	443
2017-02-17	450	450	443	443	8,000	443
2017-02-16	447	450	441	442	11,000	442
2017-02-15	440	440	440	440	8,000	440
2017-02-14	440	446	438	439	18,000	439
2017-02-13	445	445	440	442	9,000	442
2017-02-10	440	444	439	440	12,000	440
2017-02-09	439	440	439	439	12,000	439
2017-02-08	441	441	440	440	11,000	440
2017-02-07	441	441	441	441	5,000	441
2017-02-06	440	449	440	442	8,000	442
2017-02-03	441	441	440	440	5,000	440
2017-02-02	441	446	440	440	11,000	440
2017-02-01	441	449	440	449	5,000	449
2017-01-31	441	441	441	441	3,000	441
2017-01-30	449	449	441	441	6,000	441
2017-01-27	452	452	450	450	18,000	450
2017-01-26	450	458	450	458	4,000	458
2017-01-25	451	458	451	458	5,000	458
2017-01-23	460	460	458	458	2,000	458
2017-01-20	461	461	461	461	2,000	461
2017-01-19	457	460	457	460	3,000	460
2017-01-18	453	453	452	452	2,000	452
2017-01-17	455	456	455	455	6,000	455
2017-01-16	457	460	457	460	9,000	460
2017-01-13	469	469	468	469	8,000	469
2017-01-12	463	463	463	463	1,000	463
2017-01-11	464	465	464	464	4,000	464
2017-01-10	476	476	465	466	5,000	466
2017-01-06	466	473	466	473	5,000	473
2017-01-05	471	474	471	474	15,000	474
2017-01-04	460	460	455	455	7,000	455

分割・併合履歴： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株