3948 光ビジネスフォーム(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	874	885	859	867	117,600	867
2022-12-29	855	890	840	862	302,900	862
2022-12-28	955	969	950	955	157,600	955
2022-12-27	951	962	945	961	97,400	961
2022-12-26	948	957	942	953	101,800	953
2022-12-23	975	976	932	946	162,800	946
2022-12-22	1,003	1,003	984	985	110,800	985
2022-12-21	1,004	1,011	994	1,001	68,700	1,001
2022-12-20	1,031	1,043	989	1,006	229,800	1,006
2022-12-19	1,010	1,037	996	1,017	156,000	1,017
2022-12-16	999	1,028	999	1,021	93,300	1,021
2022-12-15	998	1,024	998	1,012	135,900	1,012
2022-12-14	1,023	1,023	990	1,011	172,100	1,011
2022-12-13	1,032	1,050	1,004	1,021	199,200	1,021
2022-12-12	1,061	1,082	1,032	1,034	339,400	1,034
2022-12-09	999	1,126	980	1,067	1,144,400	1,067
2022-12-08	971	1,038	961	1,016	1,573,000	1,016
2022-12-07	896	906	873	896	113,500	896
2022-12-06	879	900	874	895	99,500	895
2022-12-05	880	891	872	879	46,800	879
2022-12-02	896	896	870	872	85,400	872
2022-12-01	904	904	888	889	63,700	889
2022-11-30	905	909	896	900	56,700	900
2022-11-29	910	920	898	910	109,800	910
2022-11-28	906	914	891	912	89,800	912
2022-11-25	885	903	871	900	120,500	900
2022-11-24	873	885	867	885	96,100	885
2022-11-22	848	876	841	868	143,500	868
2022-11-21	854	854	832	842	102,100	842
2022-11-18	853	867	847	854	68,600	854
2022-11-17	845	855	843	850	35,600	850
2022-11-16	852	855	838	845	71,600	845
2022-11-15	819	849	819	847	69,400	847
2022-11-14	836	836	816	825	118,800	825
2022-11-11	865	870	836	842	186,700	842
2022-11-10	888	900	844	854	500,200	854
2022-11-09	910	955	904	948	405,600	948
2022-11-08	912	919	896	903	81,700	903
2022-11-07	916	927	899	912	104,500	912
2022-11-04	893	916	891	901	70,200	901
2022-11-02	924	936	896	900	70,300	900
2022-11-01	896	930	890	919	82,900	919
2022-10-31	905	907	890	896	53,600	896
2022-10-28	903	905	890	905	33,300	905
2022-10-27	914	917	901	905	44,300	905
2022-10-26	920	934	918	922	50,200	922
2022-10-25	931	946	909	931	114,900	931
2022-10-24	906	938	889	931	243,300	931
2022-10-21	842	892	841	890	71,100	890
2022-10-20	870	870	825	849	105,800	849
2022-10-19	884	891	871	877	42,700	877
2022-10-18	916	920	875	884	88,800	884
2022-10-17	910	923	903	904	69,700	904
2022-10-14	878	925	870	918	260,900	918
2022-10-13	842	877	830	877	85,200	877
2022-10-12	821	837	817	837	17,000	837
2022-10-11	840	843	820	823	36,800	823
2022-10-07	837	851	837	847	21,600	847
2022-10-06	841	853	841	843	27,200	843
2022-10-05	849	855	831	846	44,100	846
2022-10-04	868	871	835	840	79,500	840
2022-10-03	875	884	845	855	99,300	855
2022-09-30	834	867	818	867	63,700	867
2022-09-29	832	841	815	834	48,600	834
2022-09-28	840	840	797	805	111,500	805
2022-09-27	843	866	837	848	57,600	848
2022-09-26	880	881	833	843	163,900	843
2022-09-22	830	910	818	910	164,600	910
2022-09-21	860	892	830	833	142,800	833
2022-09-20	840	933	840	863	321,200	863
2022-09-16	789	908	781	830	497,600	830
2022-09-15	792	808	770	795	152,300	795
2022-09-14	727	775	725	766	133,600	766
2022-09-13	731	736	728	736	26,400	736
2022-09-12	723	728	722	728	33,100	728
2022-09-09	715	723	715	722	26,700	722
2022-09-08	717	717	713	714	12,000	714
2022-09-07	716	717	710	713	29,500	713
2022-09-06	715	720	713	718	13,900	718
2022-09-05	719	724	712	712	34,700	712
2022-09-02	728	728	716	719	25,800	719
2022-09-01	722	731	722	723	32,100	723
2022-08-31	727	729	723	729	12,000	729
2022-08-30	730	730	723	727	21,300	727
2022-08-29	711	728	710	726	54,000	726
2022-08-26	730	730	723	726	26,000	726
2022-08-25	731	731	715	726	40,200	726
2022-08-24	739	739	725	729	45,800	729
2022-08-23	741	745	731	739	53,300	739
2022-08-22	740	750	733	746	126,900	746
2022-08-19	735	740	726	740	100,800	740
2022-08-18	722	739	721	739	113,500	739
2022-08-17	729	744	720	729	139,100	729
2022-08-16	727	727	705	717	79,200	717
2022-08-15	715	733	690	712	211,200	712
2022-08-12	693	728	680	702	260,100	702
2022-08-10	745	745	670	708	1,235,200	708
2022-08-09	645	645	645	645	27,200	645
2022-08-08	536	545	528	545	68,700	545
2022-08-05	528	528	523	526	4,400	526
2022-08-04	522	530	510	525	20,500	525
2022-08-03	515	520	513	519	16,500	519
2022-08-02	511	515	509	511	5,500	511
2022-08-01	508	512	506	511	5,600	511
2022-07-29	510	510	508	508	3,000	508
2022-07-28	509	510	505	508	4,100	508
2022-07-27	508	509	503	508	10,500	508
2022-07-26	510	510	506	508	3,000	508
2022-07-25	509	510	505	509	4,900	509
2022-07-22	509	510	505	506	5,300	506
2022-07-21	501	505	500	504	7,200	504
2022-07-20	508	510	499	499	6,300	499
2022-07-19	502	519	502	508	17,600	508
2022-07-15	498	501	498	500	11,300	500
2022-07-14	499	499	497	498	2,600	498
2022-07-13	500	500	496	498	700	498
2022-07-12	494	501	494	498	20,100	498
2022-07-11	497	499	495	497	4,300	497
2022-07-08	496	496	493	495	1,100	495
2022-07-07	495	496	494	496	400	496
2022-07-06	494	498	494	495	1,700	495
2022-07-05	498	498	493	493	900	493
2022-07-04	497	499	492	498	4,600	498
2022-07-01	496	496	492	492	1,100	492
2022-06-30	496	496	493	495	2,100	495
2022-06-29	493	497	493	497	2,100	497
2022-06-28	493	497	493	497	1,400	497
2022-06-27	497	499	491	494	19,100	494
2022-06-24	499	499	497	497	4,400	497
2022-06-23	500	501	498	499	1,100	499
2022-06-22	499	501	496	499	5,000	499
2022-06-21	500	500	496	499	2,800	499
2022-06-20	500	500	499	499	2,100	499
2022-06-17	496	500	496	500	1,900	500
2022-06-16	496	499	496	498	2,800	498
2022-06-15	499	500	496	500	5,100	500
2022-06-14	498	500	497	499	3,400	499
2022-06-13	500	501	496	498	5,000	498
2022-06-10	503	504	499	500	3,400	500
2022-06-09	500	504	500	503	800	503
2022-06-08	499	502	498	499	2,100	499
2022-06-07	500	502	495	499	16,400	499
2022-06-06	498	502	498	500	2,700	500
2022-06-03	501	505	499	500	6,700	500
2022-06-02	501	503	495	501	57,100	501
2022-06-01	502	507	496	499	16,200	499
2022-05-31	498	502	498	501	7,500	501
2022-05-30	498	500	496	497	12,000	497
2022-05-27	498	500	496	498	4,100	498
2022-05-26	495	499	495	498	10,800	498
2022-05-25	500	500	495	495	1,500	495
2022-05-24	495	498	495	495	6,500	495
2022-05-23	507	510	498	499	12,800	499
2022-05-20	503	503	500	502	4,600	502
2022-05-19	495	501	492	496	6,800	496
2022-05-18	499	500	498	500	900	500
2022-05-17	495	500	495	499	2,400	499
2022-05-16	510	510	491	495	7,400	495
2022-05-13	502	503	489	503	16,700	503
2022-05-12	505	515	497	510	77,400	510
2022-05-11	502	502	497	497	3,300	497
2022-05-10	498	500	498	500	6,900	500
2022-05-09	500	503	498	498	3,500	498
2022-05-06	499	500	496	497	2,200	497
2022-05-02	497	501	496	501	4,100	501
2022-04-28	500	502	497	500	3,200	500
2022-04-27	499	505	499	504	3,800	504
2022-04-26	505	505	498	500	1,600	500
2022-04-25	519	519	497	500	20,200	500
2022-04-22	501	503	501	502	2,900	502
2022-04-21	504	508	496	500	14,500	500
2022-04-20	505	513	504	504	11,600	504
2022-04-19	497	501	497	500	2,200	500
2022-04-18	499	502	495	495	3,300	495
2022-04-15	501	505	497	502	12,000	502
2022-04-14	503	503	494	500	6,200	500
2022-04-13	496	502	489	501	4,600	501
2022-04-12	500	501	490	500	5,100	500
2022-04-11	496	500	490	500	4,800	500
2022-04-08	498	501	488	495	5,600	495
2022-04-07	505	505	496	498	9,300	498
2022-04-06	497	503	494	503	7,800	503
2022-04-05	490	498	488	496	16,200	496
2022-04-04	477	488	477	488	5,900	488
2022-04-01	473	477	473	475	1,800	475
2022-03-31	480	485	469	470	11,400	470
2022-03-30	478	483	475	480	2,100	480
2022-03-29	479	483	476	478	7,100	478
2022-03-28	480	482	477	480	2,200	480
2022-03-25	482	484	479	481	4,400	481
2022-03-24	482	489	470	478	11,600	478
2022-03-23	483	491	476	483	20,500	483
2022-03-22	486	488	481	482	9,600	482
2022-03-18	478	480	473	479	9,900	479
2022-03-17	470	478	470	472	4,400	472
2022-03-16	471	472	467	470	6,100	470
2022-03-15	457	468	457	468	5,400	468
2022-03-14	450	467	450	460	6,200	460
2022-03-11	447	450	446	450	1,900	450
2022-03-10	449	454	448	448	7,200	448
2022-03-09	454	457	440	449	15,900	449
2022-03-08	462	472	454	454	4,700	454
2022-03-07	481	481	462	462	10,900	462
2022-03-04	476	479	470	470	2,800	470
2022-03-03	480	480	475	476	2,100	476
2022-03-02	484	484	474	478	5,700	478
2022-03-01	483	487	481	486	9,300	486
2022-02-28	473	476	470	475	8,400	475
2022-02-25	460	472	460	472	29,500	472
2022-02-24	472	472	457	459	19,700	459
2022-02-22	471	483	468	472	24,000	472
2022-02-21	485	485	474	479	23,500	479
2022-02-18	481	485	478	485	8,500	485
2022-02-17	485	491	482	484	4,800	484
2022-02-16	477	495	476	485	41,600	485
2022-02-15	488	492	474	477	21,500	477
2022-02-14	500	502	466	488	79,100	488
2022-02-10	546	551	537	539	28,500	539
2022-02-09	541	551	541	548	11,400	548
2022-02-08	540	550	540	540	16,500	540
2022-02-07	550	554	541	547	21,400	547
2022-02-04	536	543	536	543	8,100	543
2022-02-03	548	548	541	542	4,900	542
2022-02-02	542	547	534	545	11,300	545
2022-02-01	542	547	528	542	22,500	542
2022-01-31	532	539	532	532	14,600	532
2022-01-28	522	532	522	527	7,900	527
2022-01-27	538	538	520	521	31,800	521
2022-01-26	541	541	535	536	10,000	536
2022-01-25	550	550	538	539	11,700	539
2022-01-24	546	550	539	550	12,600	550
2022-01-21	543	546	536	546	13,000	546
2022-01-20	542	549	541	547	12,300	547
2022-01-19	546	546	532	538	25,400	538
2022-01-18	559	560	547	551	19,400	551
2022-01-17	573	575	560	561	9,600	561
2022-01-14	565	566	556	566	14,900	566
2022-01-13	585	590	564	565	17,900	565
2022-01-12	576	590	574	587	59,300	587
2022-01-11	545	574	545	566	70,500	566
2022-01-07	538	547	538	545	19,300	545
2022-01-06	533	540	531	538	24,700	538
2022-01-05	547	547	533	536	40,500	536
2022-01-04	556	556	544	548	31,700	548

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