3944 古林紙工(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-21---1,990-1,990
2024-06-201,9891,9901,9891,9902001,990
2024-06-19---1,990-1,990
2024-06-181,9941,9941,9901,9904001,990
2024-06-172,0162,0162,0032,0034002,003
2024-06-141,9951,9951,9951,9951001,995
2024-06-13---2,001-2,001
2024-06-122,0012,0012,0012,0011002,001
2024-06-112,0012,0012,0012,0017002,001
2024-06-102,0012,0012,0012,0014002,001
2024-06-072,0032,0032,0032,0034002,003
2024-06-061,9902,0011,9902,0011,0002,001
2024-06-052,0072,0071,9851,9901,1001,990
2024-06-042,0002,0092,0002,0094002,009
2024-06-031,9692,0001,9691,9902,4001,990
2024-05-311,9601,9671,9511,9671,5001,967
2024-05-301,9671,9671,9651,9655001,965
2024-05-291,9801,9801,9721,9804001,980
2024-05-281,9791,9801,9791,9804001,980
2024-05-271,9801,9801,9801,9801001,980
2024-05-241,9621,9711,9531,9537001,953
2024-05-231,9982,0001,9791,9797001,979
2024-05-221,9802,0161,9701,9701,7001,970
2024-05-211,9942,0101,9911,9911,7001,991
2024-05-201,9902,0011,9902,0001,4002,000
2024-05-172,0092,0091,9631,9781,2001,978
2024-05-162,0002,0082,0002,0084002,008
2024-05-151,9962,0101,9932,0107002,010
2024-05-141,9982,0101,9982,0001,7002,000
2024-05-132,0272,0271,9902,0203,9002,020
2024-05-102,0602,0932,0602,0601,1002,060
2024-05-092,0542,0562,0512,0565002,056
2024-05-082,0542,0572,0472,0561,2002,056
2024-05-072,0512,0942,0512,0536002,053
2024-05-022,0462,0482,0462,0484002,048
2024-05-012,0712,0712,0672,0673002,067
2024-04-302,0552,0712,0412,0711,6002,071
2024-04-262,0552,0552,0552,0556002,055
2024-04-252,0692,0692,0412,0558002,055
2024-04-242,0742,0742,0742,0742002,074
2024-04-232,0412,0752,0412,0741,2002,074
2024-04-22---2,036-2,036
2024-04-192,0452,0452,0362,0361,2002,036
2024-04-182,0412,0412,0412,0412002,041
2024-04-172,0602,0602,0472,0475002,047
2024-04-162,0522,0762,0522,0524002,052
2024-04-152,0462,0652,0462,0652002,065
2024-04-122,0462,0462,0462,0464002,046
2024-04-112,0422,0452,0422,0453002,045
2024-04-102,0482,0482,0482,0481002,048
2024-04-09---2,042-2,042
2024-04-082,0422,0422,0422,0425002,042
2024-04-05---2,052-2,052
2024-04-042,0522,0522,0522,0525002,052
2024-04-032,0562,0692,0522,0521,5002,052
2024-04-022,0912,1012,0552,0561,7002,056
2024-04-012,1352,1402,0892,0902,4002,090
2024-03-292,1002,1032,0782,0884,2002,088
2024-03-282,1202,1702,0822,0821,7002,082
2024-03-272,0802,1002,0802,1002,2002,100
2024-03-26---2,080-2,080
2024-03-252,0772,0992,0772,0801,3002,080
2024-03-222,0602,0982,0582,0982,3002,098
2024-03-212,0472,0692,0472,0681,7002,068
2024-03-192,0482,0542,0402,0501,5002,050
2024-03-182,0492,0642,0472,0483,7002,048
2024-03-152,0672,1002,0672,0703,5002,070
2024-03-142,0442,0962,0442,0955002,095
2024-03-132,0932,0932,0432,0854002,085
2024-03-122,0602,0982,0482,0982,8002,098
2024-03-112,0592,0592,0592,0591002,059
2024-03-082,0892,0892,0562,0793,1002,079
2024-03-072,0602,0922,0582,0861,5002,086
2024-03-062,0732,0772,0602,0601,2002,060
2024-03-052,0562,0782,0562,0761,4002,076
2024-03-042,0812,0812,0562,0567002,056
2024-03-012,0302,0562,0302,0561,5002,056
2024-02-292,0302,0392,0252,0306002,030
2024-02-282,0322,0502,0202,0506002,050
2024-02-272,0422,0542,0202,0542,1002,054
2024-02-262,0422,0422,0122,0422,6002,042
2024-02-222,0092,0422,0012,0421,4002,042
2024-02-212,0312,0312,0082,0291,1002,029
2024-02-202,0262,0392,0092,0391,4002,039
2024-02-192,0072,0392,0002,0263,3002,026
2024-02-162,0232,0572,0212,0551,7002,055
2024-02-152,0902,0912,0352,0352,3002,035
2024-02-142,1102,1102,0852,0901,2002,090
2024-02-132,0872,1282,0812,1209,4002,120
2024-02-092,4702,5322,0732,08743,5002,087
2024-02-082,4502,4762,4442,4761,2002,476
2024-02-072,5512,5512,4312,4562,0002,456
2024-02-062,6302,6302,5272,5542,7002,554
2024-02-052,4852,6302,4852,63019,7002,630
2024-02-022,4652,5402,4402,5191,8002,519
2024-02-012,4402,4532,4322,4531,8002,453
2024-01-312,4512,4512,4002,4401,2002,440
2024-01-302,4202,4402,4202,4301,1002,430
2024-01-292,3902,4332,3902,4332,7002,433
2024-01-262,3752,3982,3752,3982002,398
2024-01-252,3802,3862,3752,3751,2002,375
2024-01-242,3662,3662,3642,3642002,364
2024-01-232,3372,3472,3342,3478002,347
2024-01-222,3492,3702,3332,3371,7002,337
2024-01-19---2,340-2,340
2024-01-182,3542,3702,3402,3401,3002,340
2024-01-172,3602,3622,3492,3501,8002,350
2024-01-162,3602,3602,3412,3563,3002,356
2024-01-152,3812,3812,3782,3811,8002,381
2024-01-122,3452,3702,3282,3708002,370
2024-01-112,3472,3472,3472,3471002,347
2024-01-102,3362,3982,3362,3488002,348
2024-01-092,3652,3852,3272,3362,8002,336
2024-01-052,3652,3662,3442,3587002,358
2024-01-042,3672,3902,3242,3652,3002,365

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