3944 古林紙工(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-09-24	2,152	2,152	2,152	2,152	600	2,152
2021-09-22	2,179	2,179	2,150	2,150	1,000	2,150
2021-09-21	-	-	-	2,188	-	2,188
2021-09-17	2,188	2,188	2,188	2,188	100	2,188
2021-09-16	2,168	2,168	2,168	2,168	100	2,168
2021-09-15	-	-	-	2,167	-	2,167
2021-09-14	2,167	2,167	2,167	2,167	600	2,167
2021-09-13	2,158	2,173	2,158	2,166	600	2,166
2021-09-10	2,159	2,160	2,155	2,160	1,500	2,160
2021-09-09	2,150	2,150	2,150	2,150	100	2,150
2021-09-08	2,150	2,150	2,150	2,150	10,700	2,150
2021-09-07	2,150	2,160	2,150	2,160	800	2,160
2021-09-06	2,150	2,152	2,129	2,150	49,600	2,150
2021-09-03	2,167	2,167	2,167	2,167	100	2,167
2021-09-02	2,170	2,171	2,084	2,125	4,500	2,125
2021-09-01	2,200	2,200	2,131	2,160	2,800	2,160
2021-08-31	2,199	2,204	2,199	2,200	900	2,200
2021-08-30	2,217	2,219	2,204	2,204	900	2,204
2021-08-27	2,200	2,200	2,200	2,200	100	2,200
2021-08-26	-	-	-	2,200	-	2,200
2021-08-25	-	-	-	2,200	-	2,200
2021-08-24	-	-	-	2,200	-	2,200
2021-08-23	-	-	-	2,200	-	2,200
2021-08-20	-	-	-	2,200	-	2,200
2021-08-19	-	-	-	2,200	-	2,200
2021-08-18	-	-	-	2,200	-	2,200
2021-08-17	-	-	-	2,200	-	2,200
2021-08-16	-	-	-	2,200	-	2,200
2021-08-13	-	-	-	2,200	-	2,200
2021-08-12	2,213	2,213	2,200	2,200	1,000	2,200
2021-08-11	2,207	2,207	2,207	2,207	100	2,207
2021-08-10	2,260	2,260	2,207	2,207	400	2,207
2021-08-06	2,333	2,333	2,263	2,263	800	2,263
2021-08-05	2,333	2,333	2,333	2,333	100	2,333
2021-08-04	2,335	2,335	2,335	2,335	100	2,335
2021-08-03	-	-	-	2,310	-	2,310
2021-08-02	2,334	2,334	2,310	2,310	300	2,310
2021-07-30	-	-	-	2,334	-	2,334
2021-07-29	-	-	-	2,334	-	2,334
2021-07-28	2,334	2,334	2,334	2,334	100	2,334
2021-07-27	-	-	-	2,305	-	2,305
2021-07-26	2,335	2,335	2,305	2,305	600	2,305
2021-07-21	2,335	2,335	2,327	2,335	3,000	2,335
2021-07-20	-	-	-	2,329	-	2,329
2021-07-19	-	-	-	2,329	-	2,329
2021-07-16	2,329	2,329	2,328	2,329	500	2,329
2021-07-15	-	-	-	2,379	-	2,379
2021-07-14	-	-	-	2,379	-	2,379
2021-07-13	-	-	-	2,379	-	2,379
2021-07-12	2,379	2,379	2,379	2,379	200	2,379
2021-07-09	2,302	2,349	2,302	2,310	900	2,310
2021-07-08	2,301	2,301	2,301	2,301	100	2,301
2021-07-07	-	-	-	2,315	-	2,315
2021-07-06	-	-	-	2,315	-	2,315
2021-07-05	2,315	2,315	2,315	2,315	100	2,315
2021-07-02	2,325	2,325	2,325	2,325	200	2,325
2021-07-01	2,377	2,377	2,375	2,375	400	2,375
2021-06-30	-	-	-	2,400	-	2,400
2021-06-29	-	-	-	2,400	-	2,400
2021-06-28	-	-	-	2,400	-	2,400
2021-06-25	2,401	2,401	2,400	2,400	400	2,400
2021-06-24	2,462	2,474	2,435	2,440	1,200	2,440
2021-06-23	-	-	-	2,362	-	2,362
2021-06-22	-	-	-	2,362	-	2,362
2021-06-21	-	-	-	2,362	-	2,362
2021-06-18	2,301	2,362	2,301	2,362	300	2,362
2021-06-17	-	-	-	2,345	-	2,345
2021-06-16	2,340	2,370	2,340	2,345	1,800	2,345
2021-06-15	2,387	2,387	2,345	2,345	300	2,345
2021-06-14	-	-	-	2,387	-	2,387
2021-06-11	2,436	2,436	2,387	2,387	300	2,387
2021-06-10	2,436	2,436	2,436	2,436	100	2,436
2021-06-09	2,370	2,449	2,370	2,449	1,800	2,449
2021-06-08	2,370	2,370	2,370	2,370	100	2,370
2021-06-07	2,370	2,370	2,370	2,370	200	2,370
2021-06-04	2,370	2,370	2,370	2,370	300	2,370
2021-06-03	2,370	2,370	2,366	2,366	200	2,366
2021-06-02	2,345	2,370	2,345	2,370	2,000	2,370
2021-06-01	2,347	2,347	2,344	2,345	800	2,345
2021-05-31	2,347	2,348	2,344	2,345	700	2,345
2021-05-28	2,347	2,347	2,347	2,347	100	2,347
2021-05-27	2,397	2,397	2,347	2,347	300	2,347
2021-05-26	2,400	2,400	2,400	2,400	600	2,400
2021-05-25	2,466	2,466	2,400	2,436	2,200	2,436
2021-05-24	2,430	2,467	2,430	2,467	800	2,467
2021-05-21	2,480	2,480	2,480	2,480	100	2,480
2021-05-20	2,454	2,490	2,452	2,490	300	2,490
2021-05-19	2,500	2,500	2,443	2,455	3,200	2,455
2021-05-18	2,500	2,500	2,486	2,500	1,300	2,500
2021-05-17	2,500	2,500	2,500	2,500	100	2,500
2021-05-14	2,600	2,600	2,600	2,600	100	2,600
2021-05-13	2,600	2,600	2,600	2,600	100	2,600
2021-05-12	2,600	2,600	2,600	2,600	100	2,600
2021-05-11	2,627	2,627	2,627	2,627	100	2,627
2021-05-10	-	-	-	2,639	-	2,639
2021-05-07	2,570	2,639	2,570	2,639	500	2,639
2021-05-06	2,590	2,598	2,583	2,598	700	2,598
2021-04-30	2,593	2,597	2,573	2,590	600	2,590
2021-04-28	2,599	2,599	2,588	2,593	800	2,593
2021-04-27	-	-	-	2,527	-	2,527
2021-04-26	2,527	2,527	2,527	2,527	100	2,527
2021-04-23	2,500	2,556	2,500	2,556	1,500	2,556
2021-04-22	-	-	-	2,511	-	2,511
2021-04-21	2,511	2,511	2,511	2,511	100	2,511
2021-04-20	-	-	-	2,511	-	2,511
2021-04-19	-	-	-	2,511	-	2,511
2021-04-16	-	-	-	2,511	-	2,511
2021-04-15	-	-	-	2,511	-	2,511
2021-04-14	-	-	-	2,511	-	2,511
2021-04-13	-	-	-	2,511	-	2,511
2021-04-12	2,537	2,537	2,511	2,511	200	2,511
2021-04-09	2,550	2,550	2,500	2,550	1,000	2,550
2021-04-08	2,549	2,550	2,520	2,550	500	2,550
2021-04-07	2,549	2,549	2,549	2,549	100	2,549
2021-04-06	2,550	2,550	2,550	2,550	200	2,550
2021-04-05	-	-	-	2,563	-	2,563
2021-04-02	-	-	-	2,563	-	2,563
2021-04-01	2,584	2,584	2,563	2,563	600	2,563
2021-03-31	2,584	2,584	2,584	2,584	100	2,584
2021-03-30	2,520	2,585	2,520	2,585	700	2,585
2021-03-29	2,520	2,520	2,520	2,520	100	2,520
2021-03-26	2,534	2,580	2,534	2,550	800	2,550
2021-03-25	2,534	2,534	2,534	2,534	100	2,534
2021-03-24	2,535	2,535	2,534	2,534	200	2,534
2021-03-23	2,540	2,550	2,508	2,535	3,300	2,535
2021-03-22	2,501	2,501	2,500	2,500	800	2,500
2021-03-19	2,500	2,529	2,500	2,500	600	2,500
2021-03-18	2,500	2,546	2,500	2,500	1,000	2,500
2021-03-17	-	-	-	2,539	-	2,539
2021-03-16	2,501	2,539	2,501	2,539	700	2,539
2021-03-15	-	-	-	2,502	-	2,502
2021-03-12	2,502	2,502	2,502	2,502	200	2,502
2021-03-11	-	-	-	2,502	-	2,502
2021-03-10	2,500	2,502	2,500	2,502	200	2,502
2021-03-09	2,547	2,550	2,547	2,550	500	2,550
2021-03-08	2,549	2,549	2,548	2,548	700	2,548
2021-03-05	2,550	2,550	2,550	2,550	100	2,550
2021-03-04	2,520	2,558	2,520	2,558	500	2,558
2021-03-03	2,484	2,568	2,483	2,563	1,000	2,563
2021-03-02	2,490	2,508	2,484	2,484	700	2,484
2021-03-01	2,485	2,485	2,483	2,484	1,300	2,484
2021-02-26	2,456	2,456	2,456	2,456	500	2,456
2021-02-25	2,440	2,456	2,440	2,456	600	2,456
2021-02-24	-	-	-	2,440	-	2,440
2021-02-22	2,440	2,440	2,440	2,440	100	2,440
2021-02-19	2,440	2,440	2,440	2,440	600	2,440
2021-02-18	2,438	2,438	2,438	2,438	100	2,438
2021-02-17	2,480	2,488	2,441	2,488	1,100	2,488
2021-02-16	2,480	2,480	2,479	2,479	500	2,479
2021-02-15	2,480	2,548	2,400	2,495	3,300	2,495
2021-02-12	2,600	2,600	2,470	2,519	1,700	2,519
2021-02-10	2,750	2,750	2,630	2,630	1,400	2,630
2021-02-09	2,660	2,738	2,660	2,738	900	2,738
2021-02-08	2,640	2,640	2,621	2,621	400	2,621
2021-02-05	2,670	2,670	2,640	2,650	800	2,650
2021-02-04	2,690	2,690	2,670	2,670	500	2,670
2021-02-03	2,675	2,690	2,675	2,690	500	2,690
2021-02-02	2,674	2,674	2,674	2,674	100	2,674
2021-02-01	2,675	2,675	2,674	2,674	600	2,674
2021-01-29	2,675	2,675	2,675	2,675	300	2,675
2021-01-28	2,644	2,675	2,644	2,675	700	2,675
2021-01-27	2,649	2,679	2,643	2,672	1,200	2,672
2021-01-26	2,650	2,650	2,550	2,649	1,000	2,649
2021-01-25	2,640	2,640	2,623	2,623	200	2,623
2021-01-22	2,613	2,613	2,613	2,613	100	2,613
2021-01-21	-	-	-	2,613	-	2,613
2021-01-20	-	-	-	2,613	-	2,613
2021-01-19	2,613	2,613	2,613	2,613	100	2,613
2021-01-18	2,619	2,619	2,613	2,613	200	2,613
2021-01-15	2,624	2,624	2,624	2,624	100	2,624
2021-01-14	2,628	2,628	2,628	2,628	100	2,628
2021-01-13	2,616	2,629	2,616	2,629	300	2,629
2021-01-12	2,628	2,630	2,628	2,630	300	2,630
2021-01-08	2,613	2,634	2,613	2,634	400	2,634
2021-01-07	2,620	2,670	2,620	2,661	300	2,661
2021-01-06	2,669	2,670	2,669	2,670	600	2,670
2021-01-05	2,647	2,670	2,647	2,670	500	2,670
2021-01-04	2,571	2,647	2,571	2,647	1,000	2,647

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