1. HOME >
  2. 株価時系列 >
  3. 3944

3944 古林紙工(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
2023-05-262,1322,1352,1242,1356002,135
2023-05-252,1232,1232,1232,1233002,123
2023-05-242,1002,1012,0912,1011,0002,101
2023-05-232,1012,1092,1012,1095002,109
2023-05-22---2,090-2,090
2023-05-192,1092,1092,0592,0905002,090
2023-05-182,1192,1192,0772,0825002,082
2023-05-172,0512,1102,0502,1101,4002,110
2023-05-162,1282,1282,0522,0521,2002,052
2023-05-152,0682,1102,0652,1101,0002,110
2023-05-12---2,040-2,040
2023-05-11---2,040-2,040
2023-05-10---2,040-2,040
2023-05-092,0422,0422,0402,0404002,040
2023-05-082,0212,0402,0212,0406002,040
2023-05-022,0222,0222,0212,0213002,021
2023-05-012,0132,0302,0132,0213002,021
2023-04-281,9982,0131,9982,0132,4002,013
2023-04-271,9771,9801,9771,9802001,980
2023-04-261,9771,9771,9771,9771001,977
2023-04-25---1,998-1,998
2023-04-24---1,998-1,998
2023-04-21---1,998-1,998
2023-04-20---1,998-1,998
2023-04-191,9981,9981,9981,9981001,998
2023-04-18---1,998-1,998
2023-04-171,9901,9981,9901,9982001,998
2023-04-141,9901,9901,9901,9901001,990
2023-04-13---2,000-2,000
2023-04-122,0002,0002,0002,0005002,000
2023-04-111,9731,9801,9461,9809001,980
2023-04-10---1,998-1,998
2023-04-07---1,998-1,998
2023-04-06---1,998-1,998
2023-04-051,9981,9981,9981,9981001,998
2023-04-041,9971,9981,9961,9981,2001,998
2023-04-031,9881,9971,9881,9974001,997
2023-03-31---1,970-1,970
2023-03-301,9811,9891,9701,9706001,970
2023-03-291,9821,9821,9761,9763001,976
2023-03-281,9821,9991,9821,9993001,999
2023-03-271,9901,9901,9851,9855001,985
2023-03-241,9851,9851,9851,9851001,985
2023-03-231,9701,9761,9701,9751,0001,975
2023-03-22---1,970-1,970
2023-03-201,9421,9701,9421,9707001,970
2023-03-17---1,941-1,941
2023-03-161,8931,9411,8931,9413001,941
2023-03-15---1,930-1,930
2023-03-141,9481,9481,9301,9302001,930
2023-03-131,9361,9361,9361,9362001,936
2023-03-101,9371,9791,9351,9761,6001,976
2023-03-091,9391,9411,9301,9311,9001,931
2023-03-081,9251,9251,9251,9251001,925
2023-03-071,9191,9341,9191,9349001,934
2023-03-06---1,906-1,906
2023-03-031,9061,9061,8981,9066001,906
2023-03-021,9071,9071,8961,9007001,900
2023-03-011,9181,9181,9161,9189001,918
2023-02-281,9221,9221,9181,9184001,918
2023-02-271,9221,9251,8881,9207001,920
2023-02-241,9151,9221,9151,9222001,922
2023-02-221,9031,9031,9031,9031001,903
2023-02-21---1,903-1,903
2023-02-201,9001,9151,9001,9035001,903
2023-02-17---1,917-1,917
2023-02-161,9171,9171,9171,9171001,917
2023-02-151,9001,9101,9001,9005001,900
2023-02-14---1,920-1,920
2023-02-131,8611,9201,8501,9203,0001,920
2023-02-101,9741,9791,9201,9205,4001,920
2023-02-091,8501,8541,8501,8544001,854
2023-02-081,8901,8901,8901,8909001,890
2023-02-071,9051,9051,9051,9051001,905
2023-02-061,8901,8991,8901,8992001,899
2023-02-031,8901,8901,8901,8901001,890
2023-02-021,8901,8901,8901,8901001,890
2023-02-011,8981,8981,8981,8982001,898
2023-01-31---1,898-1,898
2023-01-30---1,898-1,898
2023-01-271,8981,8981,8981,8981001,898
2023-01-26---1,898-1,898
2023-01-251,8981,8981,8981,8981001,898
2023-01-24---1,899-1,899
2023-01-23---1,899-1,899
2023-01-20---1,899-1,899
2023-01-191,8991,8991,8991,8991001,899
2023-01-18---1,900-1,900
2023-01-17---1,900-1,900
2023-01-16---1,900-1,900
2023-01-13---1,900-1,900
2023-01-12---1,900-1,900
2023-01-111,9001,9001,9001,9001001,900
2023-01-101,8701,8701,8701,8702001,870
2023-01-06---1,840-1,840
2023-01-051,8401,8401,8401,8402001,840
2023-01-041,8401,8401,8401,8402001,840

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