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 |
---|---|---|---|---|---|---|
2023-05-26 | 2,132 | 2,135 | 2,124 | 2,135 | 600 | 2,135 |
2023-05-25 | 2,123 | 2,123 | 2,123 | 2,123 | 300 | 2,123 |
2023-05-24 | 2,100 | 2,101 | 2,091 | 2,101 | 1,000 | 2,101 |
2023-05-23 | 2,101 | 2,109 | 2,101 | 2,109 | 500 | 2,109 |
2023-05-22 | - | - | - | 2,090 | - | 2,090 |
2023-05-19 | 2,109 | 2,109 | 2,059 | 2,090 | 500 | 2,090 |
2023-05-18 | 2,119 | 2,119 | 2,077 | 2,082 | 500 | 2,082 |
2023-05-17 | 2,051 | 2,110 | 2,050 | 2,110 | 1,400 | 2,110 |
2023-05-16 | 2,128 | 2,128 | 2,052 | 2,052 | 1,200 | 2,052 |
2023-05-15 | 2,068 | 2,110 | 2,065 | 2,110 | 1,000 | 2,110 |
2023-05-12 | - | - | - | 2,040 | - | 2,040 |
2023-05-11 | - | - | - | 2,040 | - | 2,040 |
2023-05-10 | - | - | - | 2,040 | - | 2,040 |
2023-05-09 | 2,042 | 2,042 | 2,040 | 2,040 | 400 | 2,040 |
2023-05-08 | 2,021 | 2,040 | 2,021 | 2,040 | 600 | 2,040 |
2023-05-02 | 2,022 | 2,022 | 2,021 | 2,021 | 300 | 2,021 |
2023-05-01 | 2,013 | 2,030 | 2,013 | 2,021 | 300 | 2,021 |
2023-04-28 | 1,998 | 2,013 | 1,998 | 2,013 | 2,400 | 2,013 |
2023-04-27 | 1,977 | 1,980 | 1,977 | 1,980 | 200 | 1,980 |
2023-04-26 | 1,977 | 1,977 | 1,977 | 1,977 | 100 | 1,977 |
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 |
2023-04-19 | 1,998 | 1,998 | 1,998 | 1,998 | 100 | 1,998 |
2023-04-18 | - | - | - | 1,998 | - | 1,998 |
2023-04-17 | 1,990 | 1,998 | 1,990 | 1,998 | 200 | 1,998 |
2023-04-14 | 1,990 | 1,990 | 1,990 | 1,990 | 100 | 1,990 |
2023-04-13 | - | - | - | 2,000 | - | 2,000 |
2023-04-12 | 2,000 | 2,000 | 2,000 | 2,000 | 500 | 2,000 |
2023-04-11 | 1,973 | 1,980 | 1,946 | 1,980 | 900 | 1,980 |
2023-04-10 | - | - | - | 1,998 | - | 1,998 |
2023-04-07 | - | - | - | 1,998 | - | 1,998 |
2023-04-06 | - | - | - | 1,998 | - | 1,998 |
2023-04-05 | 1,998 | 1,998 | 1,998 | 1,998 | 100 | 1,998 |
2023-04-04 | 1,997 | 1,998 | 1,996 | 1,998 | 1,200 | 1,998 |
2023-04-03 | 1,988 | 1,997 | 1,988 | 1,997 | 400 | 1,997 |
2023-03-31 | - | - | - | 1,970 | - | 1,970 |
2023-03-30 | 1,981 | 1,989 | 1,970 | 1,970 | 600 | 1,970 |
2023-03-29 | 1,982 | 1,982 | 1,976 | 1,976 | 300 | 1,976 |
2023-03-28 | 1,982 | 1,999 | 1,982 | 1,999 | 300 | 1,999 |
2023-03-27 | 1,990 | 1,990 | 1,985 | 1,985 | 500 | 1,985 |
2023-03-24 | 1,985 | 1,985 | 1,985 | 1,985 | 100 | 1,985 |
2023-03-23 | 1,970 | 1,976 | 1,970 | 1,975 | 1,000 | 1,975 |
2023-03-22 | - | - | - | 1,970 | - | 1,970 |
2023-03-20 | 1,942 | 1,970 | 1,942 | 1,970 | 700 | 1,970 |
2023-03-17 | - | - | - | 1,941 | - | 1,941 |
2023-03-16 | 1,893 | 1,941 | 1,893 | 1,941 | 300 | 1,941 |
2023-03-15 | - | - | - | 1,930 | - | 1,930 |
2023-03-14 | 1,948 | 1,948 | 1,930 | 1,930 | 200 | 1,930 |
2023-03-13 | 1,936 | 1,936 | 1,936 | 1,936 | 200 | 1,936 |
2023-03-10 | 1,937 | 1,979 | 1,935 | 1,976 | 1,600 | 1,976 |
2023-03-09 | 1,939 | 1,941 | 1,930 | 1,931 | 1,900 | 1,931 |
2023-03-08 | 1,925 | 1,925 | 1,925 | 1,925 | 100 | 1,925 |
2023-03-07 | 1,919 | 1,934 | 1,919 | 1,934 | 900 | 1,934 |
2023-03-06 | - | - | - | 1,906 | - | 1,906 |
2023-03-03 | 1,906 | 1,906 | 1,898 | 1,906 | 600 | 1,906 |
2023-03-02 | 1,907 | 1,907 | 1,896 | 1,900 | 700 | 1,900 |
2023-03-01 | 1,918 | 1,918 | 1,916 | 1,918 | 900 | 1,918 |
2023-02-28 | 1,922 | 1,922 | 1,918 | 1,918 | 400 | 1,918 |
2023-02-27 | 1,922 | 1,925 | 1,888 | 1,920 | 700 | 1,920 |
2023-02-24 | 1,915 | 1,922 | 1,915 | 1,922 | 200 | 1,922 |
2023-02-22 | 1,903 | 1,903 | 1,903 | 1,903 | 100 | 1,903 |
2023-02-21 | - | - | - | 1,903 | - | 1,903 |
2023-02-20 | 1,900 | 1,915 | 1,900 | 1,903 | 500 | 1,903 |
2023-02-17 | - | - | - | 1,917 | - | 1,917 |
2023-02-16 | 1,917 | 1,917 | 1,917 | 1,917 | 100 | 1,917 |
2023-02-15 | 1,900 | 1,910 | 1,900 | 1,900 | 500 | 1,900 |
2023-02-14 | - | - | - | 1,920 | - | 1,920 |
2023-02-13 | 1,861 | 1,920 | 1,850 | 1,920 | 3,000 | 1,920 |
2023-02-10 | 1,974 | 1,979 | 1,920 | 1,920 | 5,400 | 1,920 |
2023-02-09 | 1,850 | 1,854 | 1,850 | 1,854 | 400 | 1,854 |
2023-02-08 | 1,890 | 1,890 | 1,890 | 1,890 | 900 | 1,890 |
2023-02-07 | 1,905 | 1,905 | 1,905 | 1,905 | 100 | 1,905 |
2023-02-06 | 1,890 | 1,899 | 1,890 | 1,899 | 200 | 1,899 |
2023-02-03 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
2023-02-02 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
2023-02-01 | 1,898 | 1,898 | 1,898 | 1,898 | 200 | 1,898 |
2023-01-31 | - | - | - | 1,898 | - | 1,898 |
2023-01-30 | - | - | - | 1,898 | - | 1,898 |
2023-01-27 | 1,898 | 1,898 | 1,898 | 1,898 | 100 | 1,898 |
2023-01-26 | - | - | - | 1,898 | - | 1,898 |
2023-01-25 | 1,898 | 1,898 | 1,898 | 1,898 | 100 | 1,898 |
2023-01-24 | - | - | - | 1,899 | - | 1,899 |
2023-01-23 | - | - | - | 1,899 | - | 1,899 |
2023-01-20 | - | - | - | 1,899 | - | 1,899 |
2023-01-19 | 1,899 | 1,899 | 1,899 | 1,899 | 100 | 1,899 |
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 |
2023-01-11 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
2023-01-10 | 1,870 | 1,870 | 1,870 | 1,870 | 200 | 1,870 |
2023-01-06 | - | - | - | 1,840 | - | 1,840 |
2023-01-05 | 1,840 | 1,840 | 1,840 | 1,840 | 200 | 1,840 |
2023-01-04 | 1,840 | 1,840 | 1,840 | 1,840 | 200 | 1,840 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株