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 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 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
