3944 古林紙工(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-04 | 2,340 | 2,354 | 2,340 | 2,354 | 700 | 2,354 |
| 2025-10-31 | 2,312 | 2,320 | 2,312 | 2,320 | 600 | 2,320 |
| 2025-10-30 | 2,331 | 2,345 | 2,331 | 2,345 | 200 | 2,345 |
| 2025-10-29 | 2,331 | 2,331 | 2,331 | 2,331 | 100 | 2,331 |
| 2025-10-28 | 2,426 | 2,426 | 2,331 | 2,331 | 300 | 2,331 |
| 2025-10-27 | 2,381 | 2,381 | 2,381 | 2,381 | 400 | 2,381 |
| 2025-10-24 | 2,380 | 2,380 | 2,380 | 2,380 | 100 | 2,380 |
| 2025-10-23 | 2,282 | 2,330 | 2,282 | 2,330 | 200 | 2,330 |
| 2025-10-22 | 2,350 | 2,350 | 2,331 | 2,331 | 200 | 2,331 |
| 2025-10-21 | 2,330 | 2,330 | 2,330 | 2,330 | 200 | 2,330 |
| 2025-10-20 | 2,326 | 2,330 | 2,293 | 2,330 | 300 | 2,330 |
| 2025-10-17 | 2,326 | 2,326 | 2,284 | 2,284 | 300 | 2,284 |
| 2025-10-16 | 2,288 | 2,325 | 2,288 | 2,325 | 300 | 2,325 |
| 2025-10-15 | 2,300 | 2,325 | 2,284 | 2,325 | 400 | 2,325 |
| 2025-10-14 | 2,320 | 2,337 | 2,300 | 2,300 | 1,700 | 2,300 |
| 2025-10-10 | 2,377 | 2,381 | 2,350 | 2,350 | 2,300 | 2,350 |
| 2025-10-09 | 2,350 | 2,371 | 2,350 | 2,371 | 400 | 2,371 |
| 2025-10-08 | 2,350 | 2,350 | 2,340 | 2,340 | 300 | 2,340 |
| 2025-10-07 | 2,347 | 2,347 | 2,340 | 2,340 | 300 | 2,340 |
| 2025-10-06 | 2,290 | 2,300 | 2,280 | 2,300 | 400 | 2,300 |
| 2025-10-03 | 2,233 | 2,243 | 2,233 | 2,240 | 500 | 2,240 |
| 2025-10-02 | 2,372 | 2,372 | 2,280 | 2,280 | 800 | 2,280 |
| 2025-10-01 | 2,300 | 2,322 | 2,299 | 2,322 | 1,800 | 2,322 |
| 2025-09-30 | 2,325 | 2,325 | 2,276 | 2,324 | 300 | 2,324 |
| 2025-09-29 | 2,397 | 2,397 | 2,325 | 2,325 | 800 | 2,325 |
| 2025-09-26 | 2,430 | 2,452 | 2,379 | 2,379 | 1,300 | 2,379 |
| 2025-09-25 | 2,330 | 2,400 | 2,330 | 2,378 | 1,800 | 2,378 |
| 2025-09-24 | 2,325 | 2,330 | 2,310 | 2,330 | 700 | 2,330 |
| 2025-09-22 | 2,289 | 2,314 | 2,284 | 2,284 | 1,200 | 2,284 |
| 2025-09-19 | 2,264 | 2,290 | 2,264 | 2,280 | 1,400 | 2,280 |
| 2025-09-18 | 2,193 | 2,273 | 2,193 | 2,216 | 2,100 | 2,216 |
| 2025-09-17 | 2,151 | 2,183 | 2,150 | 2,183 | 800 | 2,183 |
| 2025-09-16 | 2,185 | 2,191 | 2,185 | 2,191 | 600 | 2,191 |
| 2025-09-12 | 2,189 | 2,193 | 2,187 | 2,187 | 500 | 2,187 |
| 2025-09-11 | 2,200 | 2,204 | 2,195 | 2,195 | 900 | 2,195 |
| 2025-09-10 | 2,183 | 2,185 | 2,181 | 2,181 | 500 | 2,181 |
| 2025-09-09 | 2,179 | 2,221 | 2,179 | 2,221 | 300 | 2,221 |
| 2025-09-08 | 2,179 | 2,179 | 2,179 | 2,179 | 600 | 2,179 |
| 2025-09-05 | 2,152 | 2,161 | 2,150 | 2,161 | 2,500 | 2,161 |
| 2025-09-04 | 2,181 | 2,181 | 2,150 | 2,150 | 1,900 | 2,150 |
| 2025-09-03 | 2,181 | 2,181 | 2,181 | 2,181 | 100 | 2,181 |
| 2025-09-02 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 2,180 |
| 2025-09-01 | 2,180 | 2,181 | 2,154 | 2,180 | 700 | 2,180 |
| 2025-08-29 | 2,151 | 2,151 | 2,151 | 2,151 | 200 | 2,151 |
| 2025-08-28 | 2,209 | 2,209 | 2,111 | 2,151 | 600 | 2,151 |
| 2025-08-27 | 2,111 | 2,111 | 2,111 | 2,111 | 800 | 2,111 |
| 2025-08-26 | 2,100 | 2,100 | 2,099 | 2,100 | 1,600 | 2,100 |
| 2025-08-25 | 2,082 | 2,100 | 2,082 | 2,100 | 600 | 2,100 |
| 2025-08-22 | 2,081 | 2,100 | 2,081 | 2,100 | 300 | 2,100 |
| 2025-08-21 | - | - | - | 2,131 | - | 2,131 |
| 2025-08-20 | 2,132 | 2,150 | 2,050 | 2,131 | 4,000 | 2,131 |
| 2025-08-19 | 2,142 | 2,142 | 2,131 | 2,131 | 400 | 2,131 |
| 2025-08-18 | 2,140 | 2,155 | 2,140 | 2,151 | 800 | 2,151 |
| 2025-08-15 | 2,123 | 2,140 | 2,121 | 2,140 | 1,000 | 2,140 |
| 2025-08-14 | 2,124 | 2,125 | 2,121 | 2,125 | 400 | 2,125 |
| 2025-08-13 | 2,170 | 2,170 | 2,166 | 2,166 | 400 | 2,166 |
| 2025-08-12 | 2,121 | 2,188 | 2,117 | 2,148 | 4,300 | 2,148 |
| 2025-08-08 | 2,210 | 2,350 | 2,110 | 2,160 | 12,700 | 2,160 |
| 2025-08-07 | 2,210 | 2,210 | 2,210 | 2,210 | 2,000 | 2,210 |
| 2025-08-06 | 2,173 | 2,210 | 2,173 | 2,210 | 700 | 2,210 |
| 2025-08-05 | 2,192 | 2,192 | 2,173 | 2,173 | 200 | 2,173 |
| 2025-08-04 | 2,186 | 2,186 | 2,165 | 2,165 | 800 | 2,165 |
| 2025-08-01 | 2,127 | 2,185 | 2,127 | 2,185 | 1,400 | 2,185 |
| 2025-07-31 | 2,100 | 2,100 | 2,100 | 2,100 | 2,700 | 2,100 |
| 2025-07-30 | 2,076 | 2,080 | 2,076 | 2,080 | 500 | 2,080 |
| 2025-07-29 | 2,066 | 2,088 | 2,066 | 2,088 | 300 | 2,088 |
| 2025-07-28 | 2,061 | 2,061 | 2,061 | 2,061 | 100 | 2,061 |
| 2025-07-25 | 2,088 | 2,088 | 2,061 | 2,061 | 700 | 2,061 |
| 2025-07-24 | 2,082 | 2,088 | 2,082 | 2,088 | 1,200 | 2,088 |
| 2025-07-23 | 2,032 | 2,032 | 2,032 | 2,032 | 300 | 2,032 |
| 2025-07-22 | 2,031 | 2,045 | 2,031 | 2,031 | 1,100 | 2,031 |
| 2025-07-18 | - | - | - | 2,015 | - | 2,015 |
| 2025-07-17 | 2,020 | 2,020 | 2,015 | 2,015 | 200 | 2,015 |
| 2025-07-16 | 2,020 | 2,020 | 2,020 | 2,020 | 200 | 2,020 |
| 2025-07-15 | 2,021 | 2,023 | 2,020 | 2,020 | 1,900 | 2,020 |
| 2025-07-14 | 2,041 | 2,041 | 2,017 | 2,019 | 2,000 | 2,019 |
| 2025-07-11 | 2,060 | 2,060 | 2,060 | 2,060 | 100 | 2,060 |
| 2025-07-10 | - | - | - | 2,010 | - | 2,010 |
| 2025-07-09 | - | - | - | 2,010 | - | 2,010 |
| 2025-07-08 | - | - | - | 2,010 | - | 2,010 |
| 2025-07-07 | - | - | - | 2,010 | - | 2,010 |
| 2025-07-04 | 2,010 | 2,010 | 2,010 | 2,010 | 600 | 2,010 |
| 2025-07-03 | - | - | - | 2,030 | - | 2,030 |
| 2025-07-02 | - | - | - | 2,030 | - | 2,030 |
| 2025-07-01 | - | - | - | 2,030 | - | 2,030 |
| 2025-06-30 | 2,049 | 2,049 | 2,030 | 2,030 | 200 | 2,030 |
| 2025-06-27 | - | - | - | 2,030 | - | 2,030 |
| 2025-06-26 | 2,030 | 2,030 | 2,030 | 2,030 | 100 | 2,030 |
| 2025-06-25 | - | - | - | 2,032 | - | 2,032 |
| 2025-06-24 | - | - | - | 2,032 | - | 2,032 |
| 2025-06-23 | 2,032 | 2,032 | 2,032 | 2,032 | 300 | 2,032 |
| 2025-06-20 | 2,051 | 2,051 | 2,051 | 2,051 | 200 | 2,051 |
| 2025-06-19 | - | - | - | 2,051 | - | 2,051 |
| 2025-06-18 | 2,013 | 2,051 | 2,013 | 2,051 | 400 | 2,051 |
| 2025-06-17 | - | - | - | 2,011 | - | 2,011 |
| 2025-06-16 | - | - | - | 2,011 | - | 2,011 |
| 2025-06-13 | - | - | - | 2,011 | - | 2,011 |
| 2025-06-12 | 2,011 | 2,011 | 2,011 | 2,011 | 100 | 2,011 |
| 2025-06-11 | - | - | - | 2,011 | - | 2,011 |
| 2025-06-10 | - | - | - | 2,011 | - | 2,011 |
| 2025-06-09 | 2,011 | 2,011 | 2,011 | 2,011 | 100 | 2,011 |
| 2025-06-06 | - | - | - | 2,007 | - | 2,007 |
| 2025-06-05 | - | - | - | 2,007 | - | 2,007 |
| 2025-06-04 | - | - | - | 2,007 | - | 2,007 |
| 2025-06-03 | 2,007 | 2,007 | 2,007 | 2,007 | 200 | 2,007 |
| 2025-06-02 | 2,010 | 2,020 | 2,007 | 2,007 | 400 | 2,007 |
| 2025-05-30 | 2,010 | 2,010 | 2,010 | 2,010 | 200 | 2,010 |
| 2025-05-29 | - | - | - | 2,001 | - | 2,001 |
| 2025-05-28 | - | - | - | 2,001 | - | 2,001 |
| 2025-05-27 | 2,001 | 2,001 | 2,001 | 2,001 | 100 | 2,001 |
| 2025-05-26 | 2,011 | 2,011 | 2,001 | 2,001 | 300 | 2,001 |
| 2025-05-23 | 2,011 | 2,011 | 2,011 | 2,011 | 100 | 2,011 |
| 2025-05-22 | 2,011 | 2,012 | 2,011 | 2,012 | 1,200 | 2,012 |
| 2025-05-21 | 2,021 | 2,021 | 2,021 | 2,021 | 100 | 2,021 |
| 2025-05-20 | - | - | - | 2,021 | - | 2,021 |
| 2025-05-19 | 2,021 | 2,021 | 2,021 | 2,021 | 100 | 2,021 |
| 2025-05-16 | 2,064 | 2,064 | 2,012 | 2,012 | 1,100 | 2,012 |
| 2025-05-15 | 2,036 | 2,041 | 2,036 | 2,041 | 200 | 2,041 |
| 2025-05-14 | 2,062 | 2,062 | 2,040 | 2,040 | 200 | 2,040 |
| 2025-05-13 | 2,001 | 2,079 | 2,001 | 2,079 | 3,200 | 2,079 |
| 2025-05-12 | 2,011 | 2,050 | 1,996 | 2,000 | 3,900 | 2,000 |
| 2025-05-09 | 1,998 | 1,998 | 1,998 | 1,998 | 100 | 1,998 |
| 2025-05-08 | 2,012 | 2,012 | 2,012 | 2,012 | 100 | 2,012 |
| 2025-05-07 | - | - | - | 1,987 | - | 1,987 |
| 2025-05-02 | - | - | - | 1,987 | - | 1,987 |
| 2025-05-01 | 1,987 | 1,987 | 1,987 | 1,987 | 200 | 1,987 |
| 2025-04-30 | 1,990 | 1,990 | 1,990 | 1,990 | 100 | 1,990 |
| 2025-04-28 | - | - | - | 1,988 | - | 1,988 |
| 2025-04-25 | 1,988 | 1,988 | 1,988 | 1,988 | 500 | 1,988 |
| 2025-04-24 | 1,988 | 1,988 | 1,988 | 1,988 | 100 | 1,988 |
| 2025-04-23 | - | - | - | 1,888 | - | 1,888 |
| 2025-04-22 | - | - | - | 1,888 | - | 1,888 |
| 2025-04-21 | - | - | - | 1,888 | - | 1,888 |
| 2025-04-18 | - | - | - | 1,888 | - | 1,888 |
| 2025-04-17 | - | - | - | 1,888 | - | 1,888 |
| 2025-04-16 | - | - | - | 1,888 | - | 1,888 |
| 2025-04-15 | - | - | - | 1,888 | - | 1,888 |
| 2025-04-14 | 1,900 | 1,900 | 1,885 | 1,888 | 1,300 | 1,888 |
| 2025-04-11 | - | - | - | 1,960 | - | 1,960 |
| 2025-04-10 | 1,901 | 1,961 | 1,901 | 1,960 | 1,200 | 1,960 |
| 2025-04-09 | - | - | - | 1,930 | - | 1,930 |
| 2025-04-08 | 1,960 | 1,960 | 1,901 | 1,930 | 800 | 1,930 |
| 2025-04-07 | 1,833 | 1,920 | 1,833 | 1,880 | 500 | 1,880 |
| 2025-04-04 | 2,010 | 2,010 | 1,900 | 1,993 | 5,000 | 1,993 |
| 2025-04-03 | 2,011 | 2,064 | 2,011 | 2,014 | 1,000 | 2,014 |
| 2025-04-02 | 2,100 | 2,100 | 2,022 | 2,040 | 3,400 | 2,040 |
| 2025-04-01 | 2,069 | 2,119 | 2,069 | 2,070 | 1,600 | 2,070 |
| 2025-03-31 | - | - | - | 2,079 | - | 2,079 |
| 2025-03-28 | 2,079 | 2,079 | 2,029 | 2,079 | 300 | 2,079 |
| 2025-03-27 | 2,051 | 2,095 | 2,029 | 2,029 | 600 | 2,029 |
| 2025-03-26 | 2,018 | 2,051 | 2,001 | 2,051 | 700 | 2,051 |
| 2025-03-25 | 2,069 | 2,069 | 2,019 | 2,068 | 400 | 2,068 |
| 2025-03-24 | 2,036 | 2,070 | 2,026 | 2,070 | 1,600 | 2,070 |
| 2025-03-21 | 2,002 | 2,002 | 2,000 | 2,000 | 200 | 2,000 |
| 2025-03-19 | - | - | - | 2,002 | - | 2,002 |
| 2025-03-18 | 2,002 | 2,002 | 2,002 | 2,002 | 400 | 2,002 |
| 2025-03-17 | 2,000 | 2,009 | 2,000 | 2,002 | 4,300 | 2,002 |
| 2025-03-14 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2025-03-13 | - | - | - | 2,000 | - | 2,000 |
| 2025-03-12 | 2,000 | 2,000 | 2,000 | 2,000 | 800 | 2,000 |
| 2025-03-11 | 2,000 | 2,002 | 1,971 | 2,002 | 1,200 | 2,002 |
| 2025-03-10 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2025-03-07 | 2,000 | 2,000 | 1,996 | 1,997 | 500 | 1,997 |
| 2025-03-06 | 2,000 | 2,000 | 1,974 | 2,000 | 9,100 | 2,000 |
| 2025-03-05 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2025-03-04 | 1,976 | 2,016 | 1,962 | 2,016 | 5,500 | 2,016 |
| 2025-03-03 | 1,949 | 1,962 | 1,949 | 1,962 | 1,200 | 1,962 |
| 2025-02-28 | 1,949 | 1,949 | 1,949 | 1,949 | 100 | 1,949 |
| 2025-02-27 | - | - | - | 1,937 | - | 1,937 |
| 2025-02-26 | - | - | - | 1,937 | - | 1,937 |
| 2025-02-25 | - | - | - | 1,937 | - | 1,937 |
| 2025-02-21 | - | - | - | 1,937 | - | 1,937 |
| 2025-02-20 | - | - | - | 1,937 | - | 1,937 |
| 2025-02-19 | - | - | - | 1,937 | - | 1,937 |
| 2025-02-18 | 1,916 | 1,937 | 1,916 | 1,937 | 200 | 1,937 |
| 2025-02-17 | 1,915 | 1,915 | 1,915 | 1,915 | 1,200 | 1,915 |
| 2025-02-14 | - | - | - | 1,902 | - | 1,902 |
| 2025-02-13 | 1,942 | 1,942 | 1,902 | 1,902 | 200 | 1,902 |
| 2025-02-12 | - | - | - | 1,902 | - | 1,902 |
| 2025-02-10 | - | - | - | 1,902 | - | 1,902 |
| 2025-02-07 | 1,934 | 1,962 | 1,902 | 1,902 | 2,400 | 1,902 |
| 2025-02-06 | - | - | - | 1,934 | - | 1,934 |
| 2025-02-05 | 1,854 | 1,934 | 1,854 | 1,934 | 800 | 1,934 |
| 2025-02-04 | 1,890 | 1,890 | 1,890 | 1,890 | 400 | 1,890 |
| 2025-02-03 | 1,861 | 1,890 | 1,861 | 1,890 | 1,200 | 1,890 |
| 2025-01-31 | 1,820 | 1,821 | 1,820 | 1,821 | 200 | 1,821 |
| 2025-01-30 | - | - | - | 1,815 | - | 1,815 |
| 2025-01-29 | 1,815 | 1,815 | 1,815 | 1,815 | 100 | 1,815 |
| 2025-01-28 | - | - | - | 1,815 | - | 1,815 |
| 2025-01-27 | 1,844 | 1,844 | 1,814 | 1,815 | 400 | 1,815 |
| 2025-01-24 | 1,842 | 1,842 | 1,842 | 1,842 | 1,600 | 1,842 |
| 2025-01-23 | - | - | - | 1,835 | - | 1,835 |
| 2025-01-22 | - | - | - | 1,835 | - | 1,835 |
| 2025-01-21 | - | - | - | 1,835 | - | 1,835 |
| 2025-01-20 | - | - | - | 1,835 | - | 1,835 |
| 2025-01-17 | - | - | - | 1,835 | - | 1,835 |
| 2025-01-16 | 1,812 | 1,835 | 1,812 | 1,835 | 200 | 1,835 |
| 2025-01-15 | 1,803 | 1,803 | 1,802 | 1,802 | 300 | 1,802 |
| 2025-01-14 | - | - | - | 1,835 | - | 1,835 |
| 2025-01-10 | - | - | - | 1,835 | - | 1,835 |
| 2025-01-09 | 1,834 | 1,835 | 1,834 | 1,835 | 700 | 1,835 |
| 2025-01-08 | - | - | - | 1,914 | - | 1,914 |
| 2025-01-07 | - | - | - | 1,914 | - | 1,914 |
| 2025-01-06 | 1,853 | 1,914 | 1,852 | 1,914 | 1,200 | 1,914 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株