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
2021-04-16	-	-	-	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