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
2025-07-152,0212,0232,0202,0201,9002,020
2025-07-142,0412,0412,0172,0192,0002,019
2025-07-112,0602,0602,0602,0601002,060
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
2025-07-042,0102,0102,0102,0106002,010
2025-07-03---2,030-2,030
2025-07-02---2,030-2,030
2025-07-01---2,030-2,030
2025-06-302,0492,0492,0302,0302002,030
2025-06-27---2,030-2,030
2025-06-262,0302,0302,0302,0301002,030
2025-06-25---2,032-2,032
2025-06-24---2,032-2,032
2025-06-232,0322,0322,0322,0323002,032
2025-06-202,0512,0512,0512,0512002,051
2025-06-19---2,051-2,051
2025-06-182,0132,0512,0132,0514002,051
2025-06-17---2,011-2,011
2025-06-16---2,011-2,011
2025-06-13---2,011-2,011
2025-06-122,0112,0112,0112,0111002,011
2025-06-11---2,011-2,011
2025-06-10---2,011-2,011
2025-06-092,0112,0112,0112,0111002,011
2025-06-06---2,007-2,007
2025-06-05---2,007-2,007
2025-06-04---2,007-2,007
2025-06-032,0072,0072,0072,0072002,007
2025-06-022,0102,0202,0072,0074002,007
2025-05-302,0102,0102,0102,0102002,010
2025-05-29---2,001-2,001
2025-05-28---2,001-2,001
2025-05-272,0012,0012,0012,0011002,001
2025-05-262,0112,0112,0012,0013002,001
2025-05-232,0112,0112,0112,0111002,011
2025-05-222,0112,0122,0112,0121,2002,012
2025-05-212,0212,0212,0212,0211002,021
2025-05-20---2,021-2,021
2025-05-192,0212,0212,0212,0211002,021
2025-05-162,0642,0642,0122,0121,1002,012
2025-05-152,0362,0412,0362,0412002,041
2025-05-142,0622,0622,0402,0402002,040
2025-05-132,0012,0792,0012,0793,2002,079
2025-05-122,0112,0501,9962,0003,9002,000
2025-05-091,9981,9981,9981,9981001,998
2025-05-082,0122,0122,0122,0121002,012
2025-05-07---1,987-1,987
2025-05-02---1,987-1,987
2025-05-011,9871,9871,9871,9872001,987
2025-04-301,9901,9901,9901,9901001,990
2025-04-28---1,988-1,988
2025-04-251,9881,9881,9881,9885001,988
2025-04-241,9881,9881,9881,9881001,988
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
2025-04-141,9001,9001,8851,8881,3001,888
2025-04-11---1,960-1,960
2025-04-101,9011,9611,9011,9601,2001,960
2025-04-09---1,930-1,930
2025-04-081,9601,9601,9011,9308001,930
2025-04-071,8331,9201,8331,8805001,880
2025-04-042,0102,0101,9001,9935,0001,993
2025-04-032,0112,0642,0112,0141,0002,014
2025-04-022,1002,1002,0222,0403,4002,040
2025-04-012,0692,1192,0692,0701,6002,070
2025-03-31---2,079-2,079
2025-03-282,0792,0792,0292,0793002,079
2025-03-272,0512,0952,0292,0296002,029
2025-03-262,0182,0512,0012,0517002,051
2025-03-252,0692,0692,0192,0684002,068
2025-03-242,0362,0702,0262,0701,6002,070
2025-03-212,0022,0022,0002,0002002,000
2025-03-19---2,002-2,002
2025-03-182,0022,0022,0022,0024002,002
2025-03-172,0002,0092,0002,0024,3002,002
2025-03-142,0002,0002,0002,0001002,000
2025-03-13---2,000-2,000
2025-03-122,0002,0002,0002,0008002,000
2025-03-112,0002,0021,9712,0021,2002,002
2025-03-102,0002,0002,0002,0001002,000
2025-03-072,0002,0001,9961,9975001,997
2025-03-062,0002,0001,9742,0009,1002,000
2025-03-052,0002,0002,0002,0002002,000
2025-03-041,9762,0161,9622,0165,5002,016
2025-03-031,9491,9621,9491,9621,2001,962
2025-02-281,9491,9491,9491,9491001,949
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
2025-02-181,9161,9371,9161,9372001,937
2025-02-171,9151,9151,9151,9151,2001,915
2025-02-14---1,902-1,902
2025-02-131,9421,9421,9021,9022001,902
2025-02-12---1,902-1,902
2025-02-10---1,902-1,902
2025-02-071,9341,9621,9021,9022,4001,902
2025-02-06---1,934-1,934
2025-02-051,8541,9341,8541,9348001,934
2025-02-041,8901,8901,8901,8904001,890
2025-02-031,8611,8901,8611,8901,2001,890
2025-01-311,8201,8211,8201,8212001,821
2025-01-30---1,815-1,815
2025-01-291,8151,8151,8151,8151001,815
2025-01-28---1,815-1,815
2025-01-271,8441,8441,8141,8154001,815
2025-01-241,8421,8421,8421,8421,6001,842
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
2025-01-161,8121,8351,8121,8352001,835
2025-01-151,8031,8031,8021,8023001,802
2025-01-14---1,835-1,835
2025-01-10---1,835-1,835
2025-01-091,8341,8351,8341,8357001,835
2025-01-08---1,914-1,914
2025-01-07---1,914-1,914
2025-01-061,8531,9141,8521,9141,2001,914

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