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
2024-03-012,0302,0562,0302,0561,5002,056
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