3944 古林紙工(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-11-11 | 1,894 | 1,894 | 1,850 | 1,860 | 900 | 1,860 |
2024-11-08 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
2024-11-07 | - | - | - | 1,980 | - | 1,980 |
2024-11-06 | 1,940 | 1,980 | 1,932 | 1,980 | 3,800 | 1,980 |
2024-11-05 | 1,980 | 1,985 | 1,940 | 1,940 | 600 | 1,940 |
2024-11-01 | 1,950 | 1,950 | 1,940 | 1,940 | 500 | 1,940 |
2024-10-31 | 1,938 | 1,950 | 1,938 | 1,950 | 300 | 1,950 |
2024-10-30 | - | - | - | 1,938 | - | 1,938 |
2024-10-29 | - | - | - | 1,938 | - | 1,938 |
2024-10-28 | - | - | - | 1,938 | - | 1,938 |
2024-10-25 | 1,950 | 1,950 | 1,938 | 1,938 | 400 | 1,938 |
2024-10-24 | - | - | - | 1,938 | - | 1,938 |
2024-10-23 | - | - | - | 1,938 | - | 1,938 |
2024-10-22 | 1,938 | 1,938 | 1,938 | 1,938 | 100 | 1,938 |
2024-10-21 | - | - | - | 1,939 | - | 1,939 |
2024-10-18 | - | - | - | 1,939 | - | 1,939 |
2024-10-17 | 1,939 | 1,939 | 1,939 | 1,939 | 100 | 1,939 |
2024-10-16 | 1,886 | 1,900 | 1,886 | 1,900 | 300 | 1,900 |
2024-10-15 | 1,900 | 1,900 | 1,883 | 1,889 | 800 | 1,889 |
2024-10-11 | 1,900 | 1,910 | 1,900 | 1,910 | 200 | 1,910 |
2024-10-10 | 1,930 | 1,930 | 1,888 | 1,889 | 800 | 1,889 |
2024-10-09 | 1,940 | 1,940 | 1,890 | 1,890 | 700 | 1,890 |
2024-10-08 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
2024-10-07 | 1,875 | 1,875 | 1,875 | 1,875 | 100 | 1,875 |
2024-10-04 | 1,890 | 1,891 | 1,864 | 1,864 | 1,100 | 1,864 |
2024-10-03 | 1,895 | 1,900 | 1,895 | 1,900 | 700 | 1,900 |
2024-10-02 | 1,895 | 1,895 | 1,895 | 1,895 | 300 | 1,895 |
2024-10-01 | 1,880 | 1,900 | 1,880 | 1,900 | 300 | 1,900 |
2024-09-30 | 1,863 | 1,870 | 1,863 | 1,870 | 700 | 1,870 |
2024-09-27 | 1,880 | 1,901 | 1,880 | 1,901 | 1,400 | 1,901 |
2024-09-26 | 1,843 | 1,880 | 1,826 | 1,880 | 2,600 | 1,880 |
2024-09-25 | 1,842 | 1,842 | 1,842 | 1,842 | 200 | 1,842 |
2024-09-24 | 1,834 | 1,836 | 1,834 | 1,836 | 1,400 | 1,836 |
2024-09-20 | 1,828 | 1,833 | 1,828 | 1,833 | 2,100 | 1,833 |
2024-09-19 | 1,861 | 1,861 | 1,826 | 1,826 | 800 | 1,826 |
2024-09-18 | - | - | - | 1,861 | - | 1,861 |
2024-09-17 | 1,861 | 1,861 | 1,861 | 1,861 | 900 | 1,861 |
2024-09-13 | - | - | - | 1,860 | - | 1,860 |
2024-09-12 | - | - | - | 1,860 | - | 1,860 |
2024-09-11 | 1,888 | 1,888 | 1,860 | 1,860 | 200 | 1,860 |
2024-09-10 | 1,898 | 1,898 | 1,898 | 1,898 | 100 | 1,898 |
2024-09-09 | 1,877 | 1,877 | 1,877 | 1,877 | 100 | 1,877 |
2024-09-06 | 1,900 | 1,900 | 1,895 | 1,895 | 2,200 | 1,895 |
2024-09-05 | 1,869 | 1,900 | 1,869 | 1,900 | 2,200 | 1,900 |
2024-09-04 | 1,949 | 1,949 | 1,949 | 1,949 | 200 | 1,949 |
2024-09-03 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
2024-09-02 | 1,932 | 1,933 | 1,932 | 1,933 | 200 | 1,933 |
2024-08-30 | - | - | - | 1,930 | - | 1,930 |
2024-08-29 | - | - | - | 1,930 | - | 1,930 |
2024-08-28 | 1,951 | 1,951 | 1,930 | 1,930 | 400 | 1,930 |
2024-08-27 | 1,950 | 1,950 | 1,950 | 1,950 | 1,400 | 1,950 |
2024-08-26 | - | - | - | 1,931 | - | 1,931 |
2024-08-23 | - | - | - | 1,931 | - | 1,931 |
2024-08-22 | 1,940 | 1,940 | 1,931 | 1,931 | 700 | 1,931 |
2024-08-21 | 1,906 | 1,923 | 1,906 | 1,923 | 1,200 | 1,923 |
2024-08-20 | 1,837 | 1,914 | 1,837 | 1,906 | 3,000 | 1,906 |
2024-08-19 | 1,850 | 1,850 | 1,825 | 1,828 | 400 | 1,828 |
2024-08-16 | 1,830 | 1,850 | 1,830 | 1,850 | 800 | 1,850 |
2024-08-15 | 1,810 | 1,810 | 1,810 | 1,810 | 300 | 1,810 |
2024-08-14 | 1,831 | 1,831 | 1,831 | 1,831 | 300 | 1,831 |
2024-08-13 | 1,817 | 1,820 | 1,777 | 1,820 | 700 | 1,820 |
2024-08-09 | 1,776 | 1,810 | 1,770 | 1,810 | 3,400 | 1,810 |
2024-08-08 | 1,757 | 1,767 | 1,757 | 1,767 | 600 | 1,767 |
2024-08-07 | 1,739 | 1,769 | 1,703 | 1,769 | 1,600 | 1,769 |
2024-08-06 | 1,741 | 1,747 | 1,730 | 1,734 | 5,400 | 1,734 |
2024-08-05 | 1,864 | 1,864 | 1,741 | 1,741 | 3,100 | 1,741 |
2024-08-02 | 1,902 | 1,902 | 1,900 | 1,900 | 900 | 1,900 |
2024-08-01 | 1,976 | 1,976 | 1,941 | 1,941 | 8,800 | 1,941 |
2024-07-31 | - | - | - | 1,972 | - | 1,972 |
2024-07-30 | 1,972 | 1,972 | 1,972 | 1,972 | 100 | 1,972 |
2024-07-29 | 1,970 | 1,980 | 1,970 | 1,980 | 200 | 1,980 |
2024-07-26 | 2,002 | 2,002 | 1,970 | 1,970 | 1,100 | 1,970 |
2024-07-25 | 2,019 | 2,019 | 2,002 | 2,002 | 1,400 | 2,002 |
2024-07-24 | 2,008 | 2,026 | 2,008 | 2,026 | 1,300 | 2,026 |
2024-07-23 | 2,008 | 2,009 | 2,005 | 2,008 | 1,900 | 2,008 |
2024-07-22 | 2,008 | 2,008 | 2,008 | 2,008 | 500 | 2,008 |
2024-07-19 | 2,006 | 2,008 | 2,006 | 2,008 | 500 | 2,008 |
2024-07-18 | 2,016 | 2,016 | 2,007 | 2,007 | 200 | 2,007 |
2024-07-17 | - | - | - | 2,015 | - | 2,015 |
2024-07-16 | 2,013 | 2,016 | 2,010 | 2,015 | 3,500 | 2,015 |
2024-07-12 | - | - | - | 2,013 | - | 2,013 |
2024-07-11 | 2,014 | 2,014 | 2,013 | 2,013 | 300 | 2,013 |
2024-07-10 | 2,014 | 2,016 | 2,003 | 2,016 | 500 | 2,016 |
2024-07-09 | - | - | - | 2,014 | - | 2,014 |
2024-07-08 | 2,027 | 2,027 | 2,011 | 2,014 | 700 | 2,014 |
2024-07-05 | - | - | - | 2,047 | - | 2,047 |
2024-07-04 | 2,000 | 2,047 | 2,000 | 2,047 | 200 | 2,047 |
2024-07-03 | 2,012 | 2,020 | 2,012 | 2,020 | 200 | 2,020 |
2024-07-02 | 2,039 | 2,039 | 2,020 | 2,020 | 1,200 | 2,020 |
2024-07-01 | 2,016 | 2,017 | 2,013 | 2,013 | 700 | 2,013 |
2024-06-28 | 2,016 | 2,016 | 2,010 | 2,014 | 500 | 2,014 |
2024-06-27 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
2024-06-26 | 2,010 | 2,010 | 2,010 | 2,010 | 200 | 2,010 |
2024-06-25 | 2,007 | 2,010 | 2,007 | 2,008 | 800 | 2,008 |
2024-06-24 | 1,995 | 2,007 | 1,995 | 2,007 | 600 | 2,007 |
2024-06-21 | - | - | - | 1,990 | - | 1,990 |
2024-06-20 | 1,989 | 1,990 | 1,989 | 1,990 | 200 | 1,990 |
2024-06-19 | - | - | - | 1,990 | - | 1,990 |
2024-06-18 | 1,994 | 1,994 | 1,990 | 1,990 | 400 | 1,990 |
2024-06-17 | 2,016 | 2,016 | 2,003 | 2,003 | 400 | 2,003 |
2024-06-14 | 1,995 | 1,995 | 1,995 | 1,995 | 100 | 1,995 |
2024-06-13 | - | - | - | 2,001 | - | 2,001 |
2024-06-12 | 2,001 | 2,001 | 2,001 | 2,001 | 100 | 2,001 |
2024-06-11 | 2,001 | 2,001 | 2,001 | 2,001 | 700 | 2,001 |
2024-06-10 | 2,001 | 2,001 | 2,001 | 2,001 | 400 | 2,001 |
2024-06-07 | 2,003 | 2,003 | 2,003 | 2,003 | 400 | 2,003 |
2024-06-06 | 1,990 | 2,001 | 1,990 | 2,001 | 1,000 | 2,001 |
2024-06-05 | 2,007 | 2,007 | 1,985 | 1,990 | 1,100 | 1,990 |
2024-06-04 | 2,000 | 2,009 | 2,000 | 2,009 | 400 | 2,009 |
2024-06-03 | 1,969 | 2,000 | 1,969 | 1,990 | 2,400 | 1,990 |
2024-05-31 | 1,960 | 1,967 | 1,951 | 1,967 | 1,500 | 1,967 |
2024-05-30 | 1,967 | 1,967 | 1,965 | 1,965 | 500 | 1,965 |
2024-05-29 | 1,980 | 1,980 | 1,972 | 1,980 | 400 | 1,980 |
2024-05-28 | 1,979 | 1,980 | 1,979 | 1,980 | 400 | 1,980 |
2024-05-27 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 1,980 |
2024-05-24 | 1,962 | 1,971 | 1,953 | 1,953 | 700 | 1,953 |
2024-05-23 | 1,998 | 2,000 | 1,979 | 1,979 | 700 | 1,979 |
2024-05-22 | 1,980 | 2,016 | 1,970 | 1,970 | 1,700 | 1,970 |
2024-05-21 | 1,994 | 2,010 | 1,991 | 1,991 | 1,700 | 1,991 |
2024-05-20 | 1,990 | 2,001 | 1,990 | 2,000 | 1,400 | 2,000 |
2024-05-17 | 2,009 | 2,009 | 1,963 | 1,978 | 1,200 | 1,978 |
2024-05-16 | 2,000 | 2,008 | 2,000 | 2,008 | 400 | 2,008 |
2024-05-15 | 1,996 | 2,010 | 1,993 | 2,010 | 700 | 2,010 |
2024-05-14 | 1,998 | 2,010 | 1,998 | 2,000 | 1,700 | 2,000 |
2024-05-13 | 2,027 | 2,027 | 1,990 | 2,020 | 3,900 | 2,020 |
2024-05-10 | 2,060 | 2,093 | 2,060 | 2,060 | 1,100 | 2,060 |
2024-05-09 | 2,054 | 2,056 | 2,051 | 2,056 | 500 | 2,056 |
2024-05-08 | 2,054 | 2,057 | 2,047 | 2,056 | 1,200 | 2,056 |
2024-05-07 | 2,051 | 2,094 | 2,051 | 2,053 | 600 | 2,053 |
2024-05-02 | 2,046 | 2,048 | 2,046 | 2,048 | 400 | 2,048 |
2024-05-01 | 2,071 | 2,071 | 2,067 | 2,067 | 300 | 2,067 |
2024-04-30 | 2,055 | 2,071 | 2,041 | 2,071 | 1,600 | 2,071 |
2024-04-26 | 2,055 | 2,055 | 2,055 | 2,055 | 600 | 2,055 |
2024-04-25 | 2,069 | 2,069 | 2,041 | 2,055 | 800 | 2,055 |
2024-04-24 | 2,074 | 2,074 | 2,074 | 2,074 | 200 | 2,074 |
2024-04-23 | 2,041 | 2,075 | 2,041 | 2,074 | 1,200 | 2,074 |
2024-04-22 | - | - | - | 2,036 | - | 2,036 |
2024-04-19 | 2,045 | 2,045 | 2,036 | 2,036 | 1,200 | 2,036 |
2024-04-18 | 2,041 | 2,041 | 2,041 | 2,041 | 200 | 2,041 |
2024-04-17 | 2,060 | 2,060 | 2,047 | 2,047 | 500 | 2,047 |
2024-04-16 | 2,052 | 2,076 | 2,052 | 2,052 | 400 | 2,052 |
2024-04-15 | 2,046 | 2,065 | 2,046 | 2,065 | 200 | 2,065 |
2024-04-12 | 2,046 | 2,046 | 2,046 | 2,046 | 400 | 2,046 |
2024-04-11 | 2,042 | 2,045 | 2,042 | 2,045 | 300 | 2,045 |
2024-04-10 | 2,048 | 2,048 | 2,048 | 2,048 | 100 | 2,048 |
2024-04-09 | - | - | - | 2,042 | - | 2,042 |
2024-04-08 | 2,042 | 2,042 | 2,042 | 2,042 | 500 | 2,042 |
2024-04-05 | - | - | - | 2,052 | - | 2,052 |
2024-04-04 | 2,052 | 2,052 | 2,052 | 2,052 | 500 | 2,052 |
2024-04-03 | 2,056 | 2,069 | 2,052 | 2,052 | 1,500 | 2,052 |
2024-04-02 | 2,091 | 2,101 | 2,055 | 2,056 | 1,700 | 2,056 |
2024-04-01 | 2,135 | 2,140 | 2,089 | 2,090 | 2,400 | 2,090 |
2024-03-29 | 2,100 | 2,103 | 2,078 | 2,088 | 4,200 | 2,088 |
2024-03-28 | 2,120 | 2,170 | 2,082 | 2,082 | 1,700 | 2,082 |
2024-03-27 | 2,080 | 2,100 | 2,080 | 2,100 | 2,200 | 2,100 |
2024-03-26 | - | - | - | 2,080 | - | 2,080 |
2024-03-25 | 2,077 | 2,099 | 2,077 | 2,080 | 1,300 | 2,080 |
2024-03-22 | 2,060 | 2,098 | 2,058 | 2,098 | 2,300 | 2,098 |
2024-03-21 | 2,047 | 2,069 | 2,047 | 2,068 | 1,700 | 2,068 |
2024-03-19 | 2,048 | 2,054 | 2,040 | 2,050 | 1,500 | 2,050 |
2024-03-18 | 2,049 | 2,064 | 2,047 | 2,048 | 3,700 | 2,048 |
2024-03-15 | 2,067 | 2,100 | 2,067 | 2,070 | 3,500 | 2,070 |
2024-03-14 | 2,044 | 2,096 | 2,044 | 2,095 | 500 | 2,095 |
2024-03-13 | 2,093 | 2,093 | 2,043 | 2,085 | 400 | 2,085 |
2024-03-12 | 2,060 | 2,098 | 2,048 | 2,098 | 2,800 | 2,098 |
2024-03-11 | 2,059 | 2,059 | 2,059 | 2,059 | 100 | 2,059 |
2024-03-08 | 2,089 | 2,089 | 2,056 | 2,079 | 3,100 | 2,079 |
2024-03-07 | 2,060 | 2,092 | 2,058 | 2,086 | 1,500 | 2,086 |
2024-03-06 | 2,073 | 2,077 | 2,060 | 2,060 | 1,200 | 2,060 |
2024-03-05 | 2,056 | 2,078 | 2,056 | 2,076 | 1,400 | 2,076 |
2024-03-04 | 2,081 | 2,081 | 2,056 | 2,056 | 700 | 2,056 |
2024-03-01 | 2,030 | 2,056 | 2,030 | 2,056 | 1,500 | 2,056 |
2024-02-29 | 2,030 | 2,039 | 2,025 | 2,030 | 600 | 2,030 |
2024-02-28 | 2,032 | 2,050 | 2,020 | 2,050 | 600 | 2,050 |
2024-02-27 | 2,042 | 2,054 | 2,020 | 2,054 | 2,100 | 2,054 |
2024-02-26 | 2,042 | 2,042 | 2,012 | 2,042 | 2,600 | 2,042 |
2024-02-22 | 2,009 | 2,042 | 2,001 | 2,042 | 1,400 | 2,042 |
2024-02-21 | 2,031 | 2,031 | 2,008 | 2,029 | 1,100 | 2,029 |
2024-02-20 | 2,026 | 2,039 | 2,009 | 2,039 | 1,400 | 2,039 |
2024-02-19 | 2,007 | 2,039 | 2,000 | 2,026 | 3,300 | 2,026 |
2024-02-16 | 2,023 | 2,057 | 2,021 | 2,055 | 1,700 | 2,055 |
2024-02-15 | 2,090 | 2,091 | 2,035 | 2,035 | 2,300 | 2,035 |
2024-02-14 | 2,110 | 2,110 | 2,085 | 2,090 | 1,200 | 2,090 |
2024-02-13 | 2,087 | 2,128 | 2,081 | 2,120 | 9,400 | 2,120 |
2024-02-09 | 2,470 | 2,532 | 2,073 | 2,087 | 43,500 | 2,087 |
2024-02-08 | 2,450 | 2,476 | 2,444 | 2,476 | 1,200 | 2,476 |
2024-02-07 | 2,551 | 2,551 | 2,431 | 2,456 | 2,000 | 2,456 |
2024-02-06 | 2,630 | 2,630 | 2,527 | 2,554 | 2,700 | 2,554 |
2024-02-05 | 2,485 | 2,630 | 2,485 | 2,630 | 19,700 | 2,630 |
2024-02-02 | 2,465 | 2,540 | 2,440 | 2,519 | 1,800 | 2,519 |
2024-02-01 | 2,440 | 2,453 | 2,432 | 2,453 | 1,800 | 2,453 |
2024-01-31 | 2,451 | 2,451 | 2,400 | 2,440 | 1,200 | 2,440 |
2024-01-30 | 2,420 | 2,440 | 2,420 | 2,430 | 1,100 | 2,430 |
2024-01-29 | 2,390 | 2,433 | 2,390 | 2,433 | 2,700 | 2,433 |
2024-01-26 | 2,375 | 2,398 | 2,375 | 2,398 | 200 | 2,398 |
2024-01-25 | 2,380 | 2,386 | 2,375 | 2,375 | 1,200 | 2,375 |
2024-01-24 | 2,366 | 2,366 | 2,364 | 2,364 | 200 | 2,364 |
2024-01-23 | 2,337 | 2,347 | 2,334 | 2,347 | 800 | 2,347 |
2024-01-22 | 2,349 | 2,370 | 2,333 | 2,337 | 1,700 | 2,337 |
2024-01-19 | - | - | - | 2,340 | - | 2,340 |
2024-01-18 | 2,354 | 2,370 | 2,340 | 2,340 | 1,300 | 2,340 |
2024-01-17 | 2,360 | 2,362 | 2,349 | 2,350 | 1,800 | 2,350 |
2024-01-16 | 2,360 | 2,360 | 2,341 | 2,356 | 3,300 | 2,356 |
2024-01-15 | 2,381 | 2,381 | 2,378 | 2,381 | 1,800 | 2,381 |
2024-01-12 | 2,345 | 2,370 | 2,328 | 2,370 | 800 | 2,370 |
2024-01-11 | 2,347 | 2,347 | 2,347 | 2,347 | 100 | 2,347 |
2024-01-10 | 2,336 | 2,398 | 2,336 | 2,348 | 800 | 2,348 |
2024-01-09 | 2,365 | 2,385 | 2,327 | 2,336 | 2,800 | 2,336 |
2024-01-05 | 2,365 | 2,366 | 2,344 | 2,358 | 700 | 2,358 |
2024-01-04 | 2,367 | 2,390 | 2,324 | 2,365 | 2,300 | 2,365 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株