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
2021-04-122,5372,5372,5112,5112002,511
2021-04-092,5502,5502,5002,5501,0002,550
2021-04-082,5492,5502,5202,5505002,550
2021-04-072,5492,5492,5492,5491002,549
2021-04-062,5502,5502,5502,5502002,550
2021-04-05---2,563-2,563
2021-04-02---2,563-2,563
2021-04-012,5842,5842,5632,5636002,563
2021-03-312,5842,5842,5842,5841002,584
2021-03-302,5202,5852,5202,5857002,585
2021-03-292,5202,5202,5202,5201002,520
2021-03-262,5342,5802,5342,5508002,550
2021-03-252,5342,5342,5342,5341002,534
2021-03-242,5352,5352,5342,5342002,534
2021-03-232,5402,5502,5082,5353,3002,535
2021-03-222,5012,5012,5002,5008002,500
2021-03-192,5002,5292,5002,5006002,500
2021-03-182,5002,5462,5002,5001,0002,500
2021-03-17---2,539-2,539
2021-03-162,5012,5392,5012,5397002,539
2021-03-15---2,502-2,502
2021-03-122,5022,5022,5022,5022002,502
2021-03-11---2,502-2,502
2021-03-102,5002,5022,5002,5022002,502
2021-03-092,5472,5502,5472,5505002,550
2021-03-082,5492,5492,5482,5487002,548
2021-03-052,5502,5502,5502,5501002,550
2021-03-042,5202,5582,5202,5585002,558
2021-03-032,4842,5682,4832,5631,0002,563
2021-03-022,4902,5082,4842,4847002,484
2021-03-012,4852,4852,4832,4841,3002,484
2021-02-262,4562,4562,4562,4565002,456
2021-02-252,4402,4562,4402,4566002,456
2021-02-24---2,440-2,440
2021-02-222,4402,4402,4402,4401002,440
2021-02-192,4402,4402,4402,4406002,440
2021-02-182,4382,4382,4382,4381002,438
2021-02-172,4802,4882,4412,4881,1002,488
2021-02-162,4802,4802,4792,4795002,479
2021-02-152,4802,5482,4002,4953,3002,495
2021-02-122,6002,6002,4702,5191,7002,519
2021-02-102,7502,7502,6302,6301,4002,630
2021-02-092,6602,7382,6602,7389002,738
2021-02-082,6402,6402,6212,6214002,621
2021-02-052,6702,6702,6402,6508002,650
2021-02-042,6902,6902,6702,6705002,670
2021-02-032,6752,6902,6752,6905002,690
2021-02-022,6742,6742,6742,6741002,674
2021-02-012,6752,6752,6742,6746002,674
2021-01-292,6752,6752,6752,6753002,675
2021-01-282,6442,6752,6442,6757002,675
2021-01-272,6492,6792,6432,6721,2002,672
2021-01-262,6502,6502,5502,6491,0002,649
2021-01-252,6402,6402,6232,6232002,623
2021-01-222,6132,6132,6132,6131002,613
2021-01-21---2,613-2,613
2021-01-20---2,613-2,613
2021-01-192,6132,6132,6132,6131002,613
2021-01-182,6192,6192,6132,6132002,613
2021-01-152,6242,6242,6242,6241002,624
2021-01-142,6282,6282,6282,6281002,628
2021-01-132,6162,6292,6162,6293002,629
2021-01-122,6282,6302,6282,6303002,630
2021-01-082,6132,6342,6132,6344002,634
2021-01-072,6202,6702,6202,6613002,661
2021-01-062,6692,6702,6692,6706002,670
2021-01-052,6472,6702,6472,6705002,670
2021-01-042,5712,6472,5712,6471,0002,647

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