3948 光ビジネスフォーム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	888	901	879	893	26,600	893
2023-12-28	873	890	863	879	46,500	879
2023-12-27	902	920	902	915	46,200	915
2023-12-26	908	916	905	911	40,000	911
2023-12-25	918	926	907	913	21,300	913
2023-12-22	932	933	908	918	77,500	918
2023-12-21	923	932	920	930	25,000	930
2023-12-20	931	934	925	925	20,300	925
2023-12-19	934	934	930	930	22,000	930
2023-12-18	930	933	923	932	19,500	932
2023-12-15	922	935	922	931	18,000	931
2023-12-14	934	936	924	930	24,700	930
2023-12-13	926	938	926	934	28,200	934
2023-12-12	947	947	929	931	28,100	931
2023-12-11	938	953	936	936	24,500	936
2023-12-08	948	953	932	935	27,000	935
2023-12-07	945	947	940	945	20,300	945
2023-12-06	951	954	931	944	41,500	944
2023-12-05	965	965	950	950	38,600	950
2023-12-04	965	965	958	962	13,900	962
2023-12-01	956	968	950	965	18,000	965
2023-11-30	974	974	952	954	21,400	954
2023-11-29	960	975	950	975	31,400	975
2023-11-28	959	961	948	955	10,900	955
2023-11-27	950	962	950	962	39,700	962
2023-11-24	925	957	920	955	47,000	955
2023-11-22	922	925	911	925	19,100	925
2023-11-21	922	924	906	916	19,600	916
2023-11-20	908	925	898	915	40,000	915
2023-11-17	893	915	887	898	46,100	898
2023-11-16	904	904	886	888	23,300	888
2023-11-15	901	911	887	899	22,800	899
2023-11-14	893	909	876	896	57,200	896
2023-11-13	885	919	867	885	67,200	885
2023-11-10	843	870	839	855	148,400	855
2023-11-09	947	952	925	937	46,400	937
2023-11-08	946	955	929	950	35,500	950
2023-11-07	935	945	929	944	12,200	944
2023-11-06	932	942	927	935	15,600	935
2023-11-02	946	948	931	931	13,100	931
2023-11-01	960	960	940	946	9,300	946
2023-10-31	965	965	940	955	15,900	955
2023-10-30	942	965	935	962	34,200	962
2023-10-27	925	941	925	936	10,300	936
2023-10-26	940	940	921	925	11,200	925
2023-10-25	930	944	927	929	24,900	929
2023-10-24	920	922	902	922	16,100	922
2023-10-23	914	925	908	925	8,300	925
2023-10-20	900	914	900	912	4,300	912
2023-10-19	900	905	897	903	4,600	903
2023-10-18	900	906	900	900	11,600	900
2023-10-17	907	907	889	897	9,500	897
2023-10-16	890	895	885	887	14,100	887
2023-10-13	897	915	897	902	18,100	902
2023-10-12	896	915	896	911	9,500	911
2023-10-11	896	910	896	902	25,200	902
2023-10-10	890	920	890	911	31,900	911
2023-10-06	937	937	920	922	6,100	922
2023-10-05	891	919	891	913	15,600	913
2023-10-04	900	921	888	891	30,900	891
2023-10-03	945	949	921	927	26,100	927
2023-10-02	980	980	950	950	22,100	950
2023-09-29	994	994	964	974	25,800	974
2023-09-28	980	980	953	964	34,400	964
2023-09-27	947	950	932	950	25,600	950
2023-09-26	950	950	928	928	21,300	928
2023-09-25	921	937	920	935	16,300	935
2023-09-22	907	920	907	918	10,900	918
2023-09-21	913	929	909	911	12,100	911
2023-09-20	922	924	905	912	11,600	912
2023-09-19	931	931	910	919	19,300	919
2023-09-15	903	920	901	915	56,100	915
2023-09-14	899	899	892	898	11,300	898
2023-09-13	892	895	890	894	11,100	894
2023-09-12	883	894	883	887	6,100	887
2023-09-11	892	892	879	887	10,200	887
2023-09-08	899	899	890	890	11,100	890
2023-09-07	886	897	884	897	14,100	897
2023-09-06	887	887	875	886	11,300	886
2023-09-05	892	892	873	875	18,400	875
2023-09-04	893	900	884	884	38,200	884
2023-09-01	880	893	876	893	19,000	893
2023-08-31	868	879	868	879	14,200	879
2023-08-30	868	877	868	868	11,900	868
2023-08-29	870	878	861	874	14,100	874
2023-08-28	870	880	865	867	14,000	867
2023-08-25	878	878	868	870	9,200	870
2023-08-24	882	882	865	871	11,900	871
2023-08-23	894	894	868	874	19,900	874
2023-08-22	865	893	864	883	34,000	883
2023-08-21	857	864	848	860	21,800	860
2023-08-18	838	850	838	850	8,500	850
2023-08-17	839	849	836	848	23,100	848
2023-08-16	854	854	816	840	25,400	840
2023-08-15	837	863	837	854	32,600	854
2023-08-14	825	836	824	836	48,400	836
2023-08-10	827	827	816	820	23,800	820
2023-08-09	802	832	802	825	66,300	825
2023-08-08	786	800	776	787	58,600	787
2023-08-07	769	778	768	773	11,700	773
2023-08-04	775	775	752	769	21,700	769
2023-08-03	780	781	770	779	24,000	779
2023-08-02	785	787	780	780	12,100	780
2023-08-01	794	794	780	785	11,200	785
2023-07-31	792	795	789	794	7,600	794
2023-07-28	794	794	787	790	21,400	790
2023-07-27	795	795	790	791	12,600	791
2023-07-26	797	797	792	794	3,400	794
2023-07-25	796	796	791	795	5,800	795
2023-07-24	794	798	793	794	4,500	794
2023-07-21	788	795	788	795	3,500	795
2023-07-20	790	792	788	788	5,500	788
2023-07-19	793	793	788	793	3,500	793
2023-07-18	796	796	792	793	2,900	793
2023-07-14	797	797	791	792	3,300	792
2023-07-13	794	795	788	795	7,900	795
2023-07-12	784	803	784	796	31,000	796
2023-07-11	786	792	783	783	5,600	783
2023-07-10	782	788	780	782	6,900	782
2023-07-07	784	786	778	786	7,700	786
2023-07-06	782	785	774	783	10,100	783
2023-07-05	787	787	780	780	11,600	780
2023-07-04	794	794	786	791	8,800	791
2023-07-03	796	797	783	785	21,600	785
2023-06-30	790	794	789	791	15,700	791
2023-06-29	775	789	775	789	12,100	789
2023-06-28	778	780	775	777	12,300	777
2023-06-27	770	776	765	771	16,400	771
2023-06-26	772	774	758	767	12,500	767
2023-06-23	770	781	754	763	25,900	763
2023-06-22	764	768	760	767	9,600	767
2023-06-21	761	765	757	764	11,700	764
2023-06-20	753	761	752	761	19,600	761
2023-06-19	753	753	747	753	14,200	753
2023-06-16	745	753	745	753	13,400	753
2023-06-15	752	753	749	751	5,500	751
2023-06-14	746	751	744	749	11,400	749
2023-06-13	738	751	738	745	16,900	745
2023-06-12	748	751	739	740	23,600	740
2023-06-09	746	749	741	748	9,800	748
2023-06-08	744	750	741	750	9,600	750
2023-06-07	749	753	737	753	14,600	753
2023-06-06	752	754	748	748	9,300	748
2023-06-05	750	755	749	750	7,000	750
2023-06-02	748	748	740	748	10,300	748
2023-06-01	750	751	743	745	6,600	745
2023-05-31	762	762	750	750	7,100	750
2023-05-30	757	769	756	762	13,600	762
2023-05-29	749	758	748	755	14,400	755
2023-05-26	745	749	733	738	22,800	738
2023-05-25	753	753	742	742	10,600	742
2023-05-24	741	749	739	739	7,400	739
2023-05-23	752	758	737	740	15,800	740
2023-05-22	742	750	740	750	15,100	750
2023-05-19	734	745	734	739	13,600	739
2023-05-18	728	736	725	731	26,500	731
2023-05-17	725	727	721	725	8,800	725
2023-05-16	725	731	725	725	12,700	725
2023-05-15	721	724	719	722	12,300	722
2023-05-12	728	728	711	719	34,800	719
2023-05-11	732	732	721	721	8,500	721
2023-05-10	722	733	721	733	7,800	733
2023-05-09	719	729	719	722	16,600	722
2023-05-08	716	725	716	722	9,000	722
2023-05-02	724	725	716	722	11,400	722
2023-05-01	723	724	720	724	10,500	724
2023-04-28	722	729	720	723	12,500	723
2023-04-27	720	724	719	722	8,700	722
2023-04-26	720	725	715	720	10,400	720
2023-04-25	734	734	720	725	19,200	725
2023-04-24	716	725	714	725	26,200	725
2023-04-21	720	722	716	716	15,200	716
2023-04-20	724	724	718	720	12,600	720
2023-04-19	727	732	715	724	28,500	724
2023-04-18	727	734	727	727	8,700	727
2023-04-17	733	733	724	727	9,100	727
2023-04-14	732	740	732	733	4,100	733
2023-04-13	736	742	731	731	10,300	731
2023-04-12	729	743	729	742	11,300	742
2023-04-11	730	735	727	731	10,000	731
2023-04-10	748	750	722	735	45,900	735
2023-04-07	750	750	739	748	17,200	748
2023-04-06	755	755	746	746	7,500	746
2023-04-05	768	768	750	755	8,600	755
2023-04-04	768	768	757	768	12,500	768
2023-04-03	748	769	748	768	14,100	768
2023-03-31	751	759	746	753	10,800	753
2023-03-30	735	753	735	746	8,400	746
2023-03-29	737	741	733	734	11,900	734
2023-03-28	745	746	735	737	6,600	737
2023-03-27	752	752	742	742	11,500	742
2023-03-24	760	760	740	744	14,900	744
2023-03-23	763	765	751	760	18,800	760
2023-03-22	771	775	754	762	12,400	762
2023-03-20	775	781	758	767	19,700	767
2023-03-17	766	784	766	777	24,200	777
2023-03-16	769	776	756	766	37,600	766
2023-03-15	760	778	758	770	27,700	770
2023-03-14	763	765	748	760	43,700	760
2023-03-13	776	780	762	774	30,600	774
2023-03-10	787	791	776	776	23,900	776
2023-03-09	795	798	784	792	26,100	792
2023-03-08	780	800	780	795	39,300	795
2023-03-07	782	789	781	782	27,100	782
2023-03-06	783	787	777	782	33,400	782
2023-03-03	791	794	785	787	20,900	787
2023-03-02	783	790	778	789	29,600	789
2023-03-01	776	785	775	783	27,900	783
2023-02-28	769	784	768	777	36,500	777
2023-02-27	760	777	760	772	33,800	772
2023-02-24	753	763	748	755	34,400	755
2023-02-22	760	766	758	759	26,600	759
2023-02-21	754	779	754	762	63,300	762
2023-02-20	732	753	732	749	43,500	749
2023-02-17	738	738	722	732	32,400	732
2023-02-16	725	738	725	738	24,800	738
2023-02-15	726	732	713	728	65,700	728
2023-02-14	717	734	717	728	57,400	728
2023-02-13	746	746	710	715	211,600	715
2023-02-10	807	809	800	801	64,700	801
2023-02-09	811	817	801	807	36,400	807
2023-02-08	802	815	798	815	33,900	815
2023-02-07	800	802	795	798	29,500	798
2023-02-06	805	806	796	798	23,800	798
2023-02-03	796	803	793	803	26,600	803
2023-02-02	808	816	790	793	63,800	793
2023-02-01	808	817	803	803	46,900	803
2023-01-31	807	818	806	806	49,000	806
2023-01-30	820	825	807	807	62,500	807
2023-01-27	816	824	810	816	43,500	816
2023-01-26	798	816	798	812	42,400	812
2023-01-25	786	801	786	797	48,800	797
2023-01-24	792	795	787	787	23,800	787
2023-01-23	790	802	786	791	63,100	791
2023-01-20	785	791	782	784	34,800	784
2023-01-19	794	794	784	785	20,100	785
2023-01-18	790	796	782	794	45,800	794
2023-01-17	790	801	790	794	25,500	794
2023-01-16	804	808	790	790	65,300	790
2023-01-13	792	808	785	804	63,000	804
2023-01-12	794	795	775	790	92,900	790
2023-01-11	790	802	786	794	51,500	794
2023-01-10	788	803	781	789	130,500	789
2023-01-06	803	803	784	797	132,400	797
2023-01-05	806	813	799	803	64,600	803
2023-01-04	852	852	802	806	207,000	806

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