3944 古林紙工(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
2022-09-28---1,875-1,875
2022-09-271,8761,8761,8751,8751,4001,875
2022-09-261,8611,8761,8611,8754,5001,875
2022-09-22---1,861-1,861
2022-09-211,8601,8611,8601,8613001,861
2022-09-201,9001,9001,9001,9007001,900
2022-09-16---1,900-1,900
2022-09-15---1,900-1,900
2022-09-14---1,900-1,900
2022-09-13---1,900-1,900
2022-09-121,9001,9001,9001,9001001,900
2022-09-09---1,891-1,891
2022-09-08---1,891-1,891
2022-09-07---1,891-1,891
2022-09-06---1,891-1,891
2022-09-05---1,891-1,891
2022-09-021,9182,0071,8601,8913,7001,891
2022-09-011,8781,8781,8781,8784001,878
2022-08-31---1,878-1,878
2022-08-30---1,878-1,878
2022-08-29---1,878-1,878
2022-08-261,8781,8781,8781,8781001,878
2022-08-25---1,878-1,878
2022-08-241,8781,8781,8781,8785001,878
2022-08-231,8491,8691,8491,8697001,869
2022-08-221,8871,8871,8871,8871001,887
2022-08-19---1,882-1,882
2022-08-18---1,882-1,882
2022-08-171,8901,8901,8731,8825001,882
2022-08-16---1,886-1,886
2022-08-15---1,886-1,886
2022-08-121,8781,8861,8781,8864001,886
2022-08-101,9281,9501,9281,9506001,950
2022-08-09---1,928-1,928
2022-08-081,9281,9281,9281,9285001,928
2022-08-051,9381,9381,9381,9385001,938
2022-08-041,9281,9281,9281,9285001,928
2022-08-031,8891,8891,8891,8895001,889
2022-08-021,8901,8901,8901,8905001,890
2022-08-011,8901,8901,8891,8907001,890
2022-07-291,8881,8901,8881,8909001,890
2022-07-281,8851,8851,8851,8851001,885
2022-07-271,9401,9401,9251,9253001,925
2022-07-261,9401,9401,9401,9405001,940
2022-07-25---1,929-1,929
2022-07-221,9291,9291,9291,9296001,929
2022-07-211,9281,9281,9281,9285001,928
2022-07-201,9091,9091,9091,9094001,909
2022-07-191,9201,9201,9091,9097001,909
2022-07-151,9401,9401,9291,9296001,929
2022-07-141,8601,9051,8551,9051,1001,905
2022-07-131,9001,9001,9001,9005001,900
2022-07-121,9001,9001,9001,9005001,900
2022-07-111,9001,9001,9001,9005001,900
2022-07-081,9001,9001,9001,9007001,900
2022-07-071,9001,9001,9001,9005001,900
2022-07-061,9001,9001,9001,9001001,900
2022-07-051,8881,9001,8881,9008001,900
2022-07-04---1,888-1,888
2022-07-011,8901,8901,8881,8884001,888
2022-06-30---1,888-1,888
2022-06-291,8541,8881,8501,8887001,888
2022-06-281,9591,9591,9591,9592001,959
2022-06-271,8761,8761,8761,8761001,876
2022-06-241,8761,8761,8761,8762001,876
2022-06-23---1,876-1,876
2022-06-22---1,876-1,876
2022-06-21---1,876-1,876
2022-06-20---1,876-1,876
2022-06-17---1,876-1,876
2022-06-161,9301,9301,8761,8762001,876
2022-06-151,9221,9221,9221,9221001,922
2022-06-141,9401,9401,9401,9404001,940
2022-06-13---1,900-1,900
2022-06-10---1,900-1,900
2022-06-09---1,900-1,900
2022-06-08---1,900-1,900
2022-06-07---1,900-1,900
2022-06-06---1,900-1,900
2022-06-031,9001,9001,9001,9004001,900
2022-06-021,9001,9001,9001,9001001,900
2022-06-011,8631,8631,8631,8631001,863
2022-05-311,8631,8631,8631,8633001,863
2022-05-301,9261,9261,9011,9014001,901
2022-05-271,8801,9161,8801,9156001,915
2022-05-26---1,872-1,872
2022-05-251,8311,8731,8311,8726001,872
2022-05-24---1,829-1,829
2022-05-23---1,829-1,829
2022-05-20---1,829-1,829
2022-05-19---1,829-1,829
2022-05-18---1,829-1,829
2022-05-17---1,829-1,829
2022-05-16---1,829-1,829
2022-05-131,8111,8291,8111,8294001,829
2022-05-12---1,869-1,869
2022-05-11---1,869-1,869
2022-05-10---1,869-1,869
2022-05-09---1,869-1,869
2022-05-06---1,869-1,869
2022-05-021,8691,8691,8691,8692001,869
2022-04-28---1,850-1,850
2022-04-271,8501,8501,8501,8501,0001,850
2022-04-26---1,850-1,850
2022-04-251,8051,8501,7951,8502,8001,850
2022-04-221,8451,8451,8451,8451001,845
2022-04-21---1,845-1,845
2022-04-20---1,845-1,845
2022-04-191,8451,8451,8451,8451001,845
2022-04-18---1,845-1,845
2022-04-151,8451,8451,8451,8453001,845
2022-04-141,8661,8661,8661,8661001,866
2022-04-13---1,880-1,880
2022-04-121,8801,8801,8801,8802001,880
2022-04-111,8801,8801,8661,8664001,866
2022-04-081,8791,8791,8791,8791001,879
2022-04-071,8791,8791,8701,8754001,875
2022-04-061,8701,8701,8701,8702001,870
2022-04-05---1,870-1,870
2022-04-041,8701,8701,8701,8701001,870
2022-04-01---1,866-1,866
2022-03-311,8671,8671,8661,8663001,866
2022-03-301,8741,8901,8741,8753,3001,875
2022-03-291,9001,9001,8741,8742001,874
2022-03-281,9111,9111,8991,8994001,899
2022-03-251,8711,8711,8711,8717001,871
2022-03-24---1,866-1,866
2022-03-231,8651,8661,8651,8662001,866
2022-03-221,9001,9001,8991,8994001,899
2022-03-181,9261,9261,9261,9261001,926
2022-03-171,8971,8971,8971,8971001,897
2022-03-161,8881,8881,8881,8881001,888
2022-03-15---1,900-1,900
2022-03-141,9001,9001,9001,9005001,900
2022-03-11---1,907-1,907
2022-03-10---1,907-1,907
2022-03-091,9071,9071,9071,9071001,907
2022-03-081,9061,9061,9061,9061001,906
2022-03-07---1,955-1,955
2022-03-04---1,955-1,955
2022-03-03---1,955-1,955
2022-03-021,9551,9551,9551,9552001,955
2022-03-011,9951,9951,9551,9554001,955
2022-02-281,9362,0011,9361,9951,6001,995
2022-02-251,9001,9001,9001,9008001,900
2022-02-241,9001,9001,9001,9008001,900
2022-02-221,9421,9421,9101,9107001,910
2022-02-211,9531,9531,9531,9531001,953
2022-02-181,9531,9531,9401,9402001,940
2022-02-171,9551,9551,9551,9551001,955
2022-02-16---2,005-2,005
2022-02-151,9872,0051,9872,0051,1002,005
2022-02-141,9722,0001,9651,9873,7001,987
2022-02-101,9822,0451,9821,9988001,998
2022-02-09---1,970-1,970
2022-02-08---1,941-1,941
2022-02-07---1,941-1,941
2022-02-042,0302,0301,9411,9417001,941
2022-02-03---1,990-1,990
2022-02-021,9901,9901,9901,9901001,990
2022-02-012,0002,0002,0002,0003002,000
2022-01-31---2,000-2,000
2022-01-282,0002,0002,0002,0002002,000
2022-01-27---2,000-2,000
2022-01-26---2,000-2,000
2022-01-25---2,000-2,000
2022-01-242,0002,0002,0002,0002002,000
2022-01-212,0002,0002,0002,0005002,000
2022-01-202,0402,0402,0052,0203,8002,020
2022-01-192,0052,0412,0052,0419002,041
2022-01-18---2,045-2,045
2022-01-17---2,045-2,045
2022-01-14---2,045-2,045
2022-01-132,0472,0472,0452,0451,2002,045
2022-01-12---2,106-2,106
2022-01-11---2,106-2,106
2022-01-07---2,106-2,106
2022-01-06---2,106-2,106
2022-01-05---2,106-2,106
2022-01-042,1232,1452,1062,1069002,106

分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株