3948 光ビジネスフォーム(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	556	556	541	556	53,900	556
2021-12-29	573	574	556	558	102,900	558
2021-12-28	608	615	606	609	87,300	609
2021-12-27	612	612	607	610	54,100	610
2021-12-24	610	613	608	612	31,300	612
2021-12-23	609	612	605	612	32,900	612
2021-12-22	610	615	605	609	22,900	609
2021-12-21	607	611	602	610	27,000	610
2021-12-20	614	617	605	608	22,800	608
2021-12-17	610	625	598	618	78,100	618
2021-12-16	626	626	618	620	30,200	620
2021-12-15	629	629	617	626	28,300	626
2021-12-14	628	634	620	629	28,400	629
2021-12-13	643	643	626	633	54,300	633
2021-12-10	627	637	623	626	46,000	626
2021-12-09	624	628	616	627	30,300	627
2021-12-08	630	632	617	620	23,800	620
2021-12-07	616	633	616	624	40,300	624
2021-12-06	608	620	607	615	22,200	615
2021-12-03	611	612	603	606	11,500	606
2021-12-02	605	612	587	605	34,400	605
2021-12-01	616	629	611	611	38,500	611
2021-11-30	605	637	601	626	85,700	626
2021-11-29	595	606	595	598	13,900	598
2021-11-26	603	607	595	603	18,600	603
2021-11-25	616	616	603	604	14,400	604
2021-11-24	624	624	610	610	26,000	610
2021-11-22	597	626	595	626	77,700	626
2021-11-19	576	598	575	595	39,500	595
2021-11-18	579	579	571	572	19,000	572
2021-11-17	587	587	566	573	54,200	573
2021-11-16	585	589	567	582	47,200	582
2021-11-15	597	600	581	585	57,400	585
2021-11-12	584	628	579	593	188,000	593
2021-11-11	601	610	565	576	395,700	576
2021-11-10	621	621	621	621	43,900	621
2021-11-09	520	521	515	521	17,900	521
2021-11-08	520	520	513	517	16,800	517
2021-11-05	516	521	513	520	23,700	520
2021-11-04	513	517	513	516	11,600	516
2021-11-02	516	517	511	512	8,700	512
2021-11-01	520	520	513	516	32,000	516
2021-10-29	518	520	515	517	4,900	517
2021-10-28	512	518	510	518	9,200	518
2021-10-27	516	517	512	512	7,100	512
2021-10-26	516	518	516	516	9,900	516
2021-10-25	519	519	513	516	20,900	516
2021-10-22	518	520	518	518	2,500	518
2021-10-21	520	520	518	519	21,900	519
2021-10-20	519	523	518	518	50,900	518
2021-10-19	521	521	516	521	16,100	521
2021-10-18	524	524	518	521	10,700	521
2021-10-15	521	522	517	522	6,200	522
2021-10-14	515	519	513	517	8,900	517
2021-10-13	522	522	513	513	22,600	513
2021-10-12	523	524	520	521	21,600	521
2021-10-11	523	523	521	523	13,900	523
2021-10-08	519	521	517	521	20,800	521
2021-10-07	514	517	514	517	4,800	517
2021-10-06	513	516	511	514	9,900	514
2021-10-05	514	514	506	513	8,600	513
2021-10-04	514	515	511	515	5,700	515
2021-10-01	509	513	508	511	8,500	511
2021-09-30	515	515	509	514	8,800	514
2021-09-29	503	514	503	514	9,900	514
2021-09-28	514	514	503	503	18,800	503
2021-09-27	514	515	510	514	8,400	514
2021-09-24	520	520	505	511	20,900	511
2021-09-22	511	512	507	510	9,300	510
2021-09-21	510	519	510	512	7,100	512
2021-09-17	511	521	511	515	12,500	515
2021-09-16	515	515	510	510	1,400	510
2021-09-15	520	520	514	514	6,700	514
2021-09-14	520	521	517	519	3,400	519
2021-09-13	520	520	516	518	1,700	518
2021-09-10	517	524	515	520	16,700	520
2021-09-09	509	515	504	512	13,600	512
2021-09-08	524	524	507	514	11,900	514
2021-09-07	525	528	524	524	2,100	524
2021-09-06	530	532	525	525	11,200	525
2021-09-03	526	529	526	529	5,000	529
2021-09-02	523	526	522	526	3,100	526
2021-09-01	521	522	515	522	7,000	522
2021-08-31	515	521	515	521	4,700	521
2021-08-30	507	525	503	509	19,600	509
2021-08-27	515	515	507	507	14,900	507
2021-08-26	502	507	501	507	1,800	507
2021-08-25	501	503	498	501	12,300	501
2021-08-24	495	506	495	501	7,600	501
2021-08-23	487	495	487	492	5,800	492
2021-08-20	502	504	487	487	15,800	487
2021-08-19	500	503	500	502	2,800	502
2021-08-18	495	498	491	498	8,500	498
2021-08-17	501	503	497	502	5,300	502
2021-08-16	507	509	501	505	22,600	505
2021-08-13	515	515	502	506	7,900	506
2021-08-12	506	518	500	511	13,400	511
2021-08-11	517	520	483	515	94,100	515
2021-08-10	534	541	531	537	40,700	537
2021-08-06	522	534	520	529	12,900	529
2021-08-05	527	531	521	522	27,600	522
2021-08-04	522	529	515	524	31,600	524
2021-08-03	522	526	518	521	8,600	521
2021-08-02	533	534	518	525	17,100	525
2021-07-30	549	549	506	533	112,100	533
2021-07-29	552	552	540	549	7,100	549
2021-07-28	554	554	546	550	18,700	550
2021-07-27	551	558	540	554	77,900	554
2021-07-26	529	544	529	541	38,500	541
2021-07-21	535	538	527	527	15,900	527
2021-07-20	550	550	532	536	28,900	536
2021-07-19	553	553	541	549	10,200	549
2021-07-16	553	554	548	550	12,900	550
2021-07-15	565	565	554	554	16,000	554
2021-07-14	557	568	555	565	47,600	565
2021-07-13	550	556	545	555	49,700	555
2021-07-12	550	550	541	549	22,200	549
2021-07-09	541	542	533	536	26,700	536
2021-07-08	553	553	540	546	14,100	546
2021-07-07	550	555	541	553	17,400	553
2021-07-06	551	558	535	549	46,500	549
2021-07-05	564	564	553	556	40,200	556
2021-07-02	545	570	534	560	95,400	560
2021-07-01	513	543	510	543	74,400	543
2021-06-30	528	528	515	515	19,400	515
2021-06-29	530	536	530	531	9,400	531
2021-06-28	536	536	530	530	8,000	530
2021-06-25	527	534	517	532	39,000	532
2021-06-24	529	535	525	527	34,000	527
2021-06-23	522	537	520	528	45,500	528
2021-06-22	521	522	516	518	12,400	518
2021-06-21	513	521	513	520	13,300	520
2021-06-18	515	530	514	523	99,200	523
2021-06-17	507	513	507	507	8,500	507
2021-06-16	510	512	507	507	2,800	507
2021-06-15	507	515	506	510	19,000	510
2021-06-14	504	519	504	507	33,400	507
2021-06-11	503	505	499	505	6,500	505
2021-06-10	510	510	501	503	6,400	503
2021-06-09	494	509	494	509	25,100	509
2021-06-08	485	492	485	492	2,800	492
2021-06-07	488	488	485	487	3,200	487
2021-06-04	490	491	486	491	5,000	491
2021-06-03	492	495	490	490	27,800	490
2021-06-02	498	499	493	497	10,300	497
2021-06-01	495	496	492	493	9,200	493
2021-05-31	499	499	496	496	3,100	496
2021-05-28	495	501	492	496	31,500	496
2021-05-27	502	502	494	495	4,400	495
2021-05-26	491	503	482	503	36,700	503
2021-05-25	505	505	490	497	32,100	497
2021-05-24	499	508	496	500	56,400	500
2021-05-21	488	504	486	493	58,500	493
2021-05-20	484	512	484	485	99,300	485
2021-05-19	481	483	480	483	4,800	483
2021-05-18	481	481	478	479	8,900	479
2021-05-17	478	484	475	480	17,900	480
2021-05-14	480	483	477	477	14,400	477
2021-05-13	490	495	480	481	52,300	481
2021-05-12	476	477	470	477	17,800	477
2021-05-11	477	480	473	475	21,600	475
2021-05-10	478	482	475	475	12,900	475
2021-05-07	476	478	475	478	11,900	478
2021-05-06	474	477	474	476	3,100	476
2021-04-30	474	475	474	474	10,500	474
2021-04-28	472	475	472	474	2,800	474
2021-04-27	472	473	472	472	7,800	472
2021-04-26	478	479	472	472	11,700	472
2021-04-23	478	478	473	475	17,400	475
2021-04-22	470	473	470	473	2,500	473
2021-04-21	472	472	470	470	24,000	470
2021-04-20	474	475	472	475	15,700	475
2021-04-19	473	475	471	474	24,300	474
2021-04-16	473	475	471	473	13,300	473
2021-04-15	472	474	472	473	18,300	473
2021-04-14	473	473	468	470	14,000	470
2021-04-13	469	477	467	473	40,100	473
2021-04-12	469	469	466	466	1,700	466
2021-04-09	470	470	465	466	13,900	466
2021-04-08	466	467	465	465	3,100	465
2021-04-07	464	468	464	467	5,300	467
2021-04-06	467	467	466	466	2,300	466
2021-04-05	461	466	459	465	6,400	465
2021-04-02	461	462	458	460	7,700	460
2021-04-01	464	464	460	461	17,800	461
2021-03-31	467	467	462	464	10,900	464
2021-03-30	472	472	463	466	12,300	466
2021-03-29	473	473	468	470	13,300	470
2021-03-26	471	471	469	470	13,100	470
2021-03-25	475	475	469	471	5,300	471
2021-03-24	471	471	469	469	17,500	469
2021-03-23	475	475	468	471	20,900	471
2021-03-22	472	479	467	474	43,600	474
2021-03-19	473	476	470	475	9,500	475
2021-03-18	472	474	469	473	15,600	473
2021-03-17	476	477	470	472	6,800	472
2021-03-16	467	483	462	473	36,200	473
2021-03-15	476	480	460	462	74,600	462
2021-03-12	461	462	460	460	4,500	460
2021-03-11	460	465	458	463	4,700	463
2021-03-10	459	460	457	460	4,900	460
2021-03-09	458	460	455	458	8,200	458
2021-03-08	465	467	457	457	12,500	457
2021-03-05	459	462	459	460	6,600	460
2021-03-04	460	465	460	460	3,200	460
2021-03-03	462	465	458	465	3,700	465
2021-03-02	458	461	457	457	1,900	457
2021-03-01	457	462	457	457	5,600	457
2021-02-26	458	465	458	458	10,400	458
2021-02-25	467	467	462	462	5,400	462
2021-02-24	456	466	456	466	9,700	466
2021-02-22	463	463	455	456	13,900	456
2021-02-19	460	460	455	459	12,200	459
2021-02-18	456	460	448	457	32,600	457
2021-02-17	455	461	454	456	8,800	456
2021-02-16	456	458	454	456	18,900	456
2021-02-15	458	461	456	456	16,100	456
2021-02-12	468	468	459	459	43,900	459
2021-02-10	470	473	469	471	24,500	471
2021-02-09	469	473	466	470	7,900	470
2021-02-08	471	472	465	467	11,200	467
2021-02-05	471	475	466	467	12,000	467
2021-02-04	474	475	468	468	9,700	468
2021-02-03	484	485	468	470	30,800	470
2021-02-02	477	484	470	481	26,100	481
2021-02-01	469	482	464	479	26,000	479
2021-01-29	472	477	463	465	52,100	465
2021-01-28	463	504	463	476	199,400	476
2021-01-27	467	474	465	469	36,400	469
2021-01-26	469	471	466	466	8,900	466
2021-01-25	475	475	465	469	12,800	469
2021-01-22	462	473	462	469	56,900	469
2021-01-21	460	468	460	462	13,600	462
2021-01-20	454	465	454	459	6,600	459
2021-01-19	459	460	454	460	6,800	460
2021-01-18	459	459	454	458	15,000	458
2021-01-15	453	459	445	456	44,700	456
2021-01-14	468	470	451	453	29,800	453
2021-01-13	467	471	466	467	14,200	467
2021-01-12	466	470	465	466	10,600	466
2021-01-08	464	468	463	468	6,900	468
2021-01-07	467	475	465	466	17,900	466
2021-01-06	470	476	464	466	27,700	466
2021-01-05	453	487	452	475	112,100	475
2021-01-04	450	459	444	459	28,600	459

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