3944 古林紙工(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	325	325	325	325	10,010	2,899.20
1983-12-27	325	330	325	325	10,010	2,899.20
1983-12-26	325	325	325	325	2,002	2,899.20
1983-12-24	339	339	338	338	2,002	3,015.17
1983-12-23	327	330	321	330	20,020	2,943.80
1983-12-22	340	340	335	336	8,008	2,997.32
1983-12-21	342	345	335	345	52,051	3,077.61
1983-12-20	324	354	324	335	113,112	2,988.40
1983-12-19	308	330	308	320	66,065	2,854.59
1983-12-17	295	300	295	300	4,004	2,676.18
1983-12-16	314	314	300	300	11,011	2,676.18
1983-12-15	305	315	295	314	18,018	2,801.07
1983-12-14	339	339	315	318	22,022	2,836.75
1983-12-13	315	345	311	338	57,056	3,015.17
1983-12-12	341	341	316	316	25,025	2,818.91
1983-12-09	324	343	308	338	63,062	3,015.17
1983-12-08	313	325	300	325	68,067	2,899.20
1983-12-07	288	315	284	315	137,135	2,809.99
1983-12-06	270	285	270	285	27,027	2,542.37
1983-12-02	264	266	264	266	2,002	2,372.88
1983-12-01	264	265	264	265	3,003	2,363.96
1983-11-30	263	263	263	263	5,005	2,346.12
1983-11-28	260	260	260	260	2,002	2,319.36
1983-11-25	255	255	255	255	1,001	2,274.75
1983-11-24	252	252	250	251	14,014	2,239.07
1983-11-18	252	252	252	252	2,002	2,247.99
1983-11-17	252	252	252	252	1,001	2,247.99
1983-11-15	255	255	255	255	2,002	2,274.75
1983-11-10	271	271	271	271	2,002	2,417.48
1983-11-09	275	275	270	270	5,005	2,408.56
1983-11-04	273	273	272	272	6,006	2,426.41
1983-11-01	275	282	275	282	4,004	2,515.61
1983-10-31	285	285	280	284	12,012	2,533.45
1983-10-29	285	287	280	282	32,032	2,515.61
1983-10-28	270	281	270	281	24,024	2,506.69
1983-10-27	270	270	265	270	31,031	2,408.56
1983-10-26	260	265	260	263	45,045	2,346.12
1983-10-25	256	258	256	258	3,003	2,301.52
1983-10-24	251	256	251	256	2,002	2,283.68
1983-10-22	250	250	250	250	7,007	2,230.15
1983-10-21	250	250	250	250	4,004	2,230.15
1983-10-20	263	263	256	256	10,010	2,283.68
1983-10-19	265	270	265	268	46,045	2,390.72
1983-10-18	264	267	256	267	27,027	2,381.80
1983-10-17	250	258	250	258	19,019	2,301.52
1983-10-15	247	250	245	250	5,005	2,230.15
1983-10-14	249	250	249	250	6,006	2,230.15
1983-10-13	245	245	245	245	2,002	2,185.55
1983-10-07	250	250	243	243	7,007	2,167.71
1983-10-05	251	251	243	250	6,006	2,230.15
1983-10-04	250	250	250	250	2,002	2,230.15
1983-10-03	256	262	250	262	20,020	2,337.20
1983-10-01	243	255	243	254	48,047	2,265.83
1983-09-30	230	243	230	243	20,020	2,167.71
1983-09-28	230	230	230	230	1,001	2,051.74
1983-09-27	220	220	220	220	2,002	1,962.53
1983-09-26	227	230	227	230	25,025	2,051.74
1983-09-24	233	233	233	233	1,001	2,078.50
1983-09-21	235	235	235	235	3,003	2,096.34
1983-09-20	235	235	235	235	2,002	2,096.34
1983-09-19	225	234	225	234	3,003	2,087.42
1983-09-14	233	233	233	233	3,003	2,078.50
1983-09-09	231	233	231	233	2,002	2,078.50
1983-09-08	239	239	235	235	6,006	2,096.34
1983-09-05	239	239	239	239	4,004	2,132.02
1983-09-02	236	236	236	236	4,004	2,105.26
1983-09-01	250	250	250	250	1,001	2,230.15
1983-08-31	259	260	255	256	14,014	2,283.68
1983-08-30	240	260	240	260	53,052	2,319.36
1983-08-23	240	240	240	240	1,001	2,140.95
1983-08-18	242	242	235	235	8,008	2,096.34
1983-08-17	242	242	242	242	1,001	2,158.79
1983-08-12	237	237	237	237	1,001	2,114.18
1983-08-11	244	244	240	240	10,010	2,140.95
1983-08-08	240	249	240	249	3,003	2,221.23
1983-08-06	240	240	240	240	1,001	2,140.95
1983-08-05	240	240	240	240	2,002	2,140.95
1983-08-04	245	245	241	244	18,018	2,176.63
1983-08-03	245	245	244	245	4,004	2,185.55
1983-08-02	243	243	242	242	4,004	2,158.79
1983-08-01	243	243	243	243	5,005	2,167.71
1983-07-30	243	243	240	240	5,005	2,140.95
1983-07-27	246	246	244	244	9,009	2,176.63
1983-07-25	251	251	246	246	9,009	2,194.47
1983-07-23	250	260	250	256	25,025	2,283.68
1983-07-22	245	249	245	249	6,006	2,221.23
1983-07-20	231	249	231	249	23,023	2,221.23
1983-07-19	235	235	231	231	21,021	2,060.66
1983-07-18	252	252	240	242	14,014	2,158.79
1983-07-15	238	257	236	255	30,030	2,274.75
1983-07-14	225	235	225	235	8,008	2,096.34
1983-07-13	220	224	220	224	3,003	1,998.22
1983-07-12	224	224	222	222	2,002	1,980.37
1983-07-11	225	226	224	224	4,004	1,998.22
1983-07-09	216	221	216	221	4,004	1,971.45
1983-07-08	210	211	210	211	2,002	1,882.25
1983-07-07	210	210	210	210	3,003	1,873.33
1983-07-05	210	210	210	210	1,001	1,873.33
1983-07-01	219	219	219	219	1,001	1,953.61
1983-06-30	230	230	225	225	2,002	2,007.14
1983-06-29	217	233	217	230	11,011	2,051.74
1983-06-28	205	218	205	218	17,017	1,944.69
1983-06-27	202	203	202	203	2,002	1,810.88
1983-06-25	201	201	201	201	2,002	1,793.04
1983-06-23	200	200	200	200	2,002	1,784.12
1983-06-16	205	205	205	205	2,002	1,828.72
1983-06-15	185	185	185	185	4,004	1,650.31
1983-06-14	191	191	185	185	4,004	1,650.31
1983-06-10	200	207	200	207	10,010	1,846.57
1983-06-09	190	190	190	190	2,002	1,694.92
1983-06-08	200	200	200	200	1,001	1,784.12
1983-06-07	188	190	187	190	5,005	1,694.92
1983-06-06	180	180	180	180	5,005	1,605.71
1983-06-03	188	188	180	180	11,011	1,605.71
1983-06-01	187	187	187	187	1,001	1,668.15
1983-05-30	186	186	186	186	2,002	1,659.23
1983-05-19	200	200	200	200	2,002	1,784.12
1983-05-14	201	201	201	201	1,001	1,793.04
1983-05-13	208	208	208	208	1,001	1,855.49
1983-05-12	198	220	198	220	12,012	1,962.53
1983-05-10	186	186	186	186	2,002	1,659.23
1983-04-23	186	186	186	186	3,003	1,659.23
1983-04-22	186	186	186	186	1,001	1,659.23
1983-04-18	186	186	186	186	3,003	1,659.23
1983-04-15	185	186	185	186	12,012	1,659.23
1983-04-13	185	185	185	185	1,001	1,650.31
1983-04-11	185	185	185	185	2,002	1,650.31
1983-04-08	184	184	184	184	1,001	1,641.39
1983-04-07	184	184	184	184	2,002	1,641.39
1983-04-06	184	184	184	184	1,001	1,641.39
1983-04-05	185	185	185	185	1,001	1,650.31
1983-04-04	184	188	184	184	5,005	1,641.39
1983-04-02	184	184	184	184	1,001	1,641.39
1983-03-28	181	181	181	181	7,007	1,614.63
1983-03-22	181	181	181	181	1,001	1,614.63
1983-03-17	184	184	184	184	1,001	1,641.39
1983-03-16	184	184	184	184	3,003	1,641.39
1983-03-11	184	184	184	184	1,001	1,641.39
1983-03-10	180	180	180	180	3,003	1,605.71
1983-03-07	180	180	180	180	5,005	1,605.71
1983-03-04	184	184	184	184	3,003	1,641.39
1983-03-02	180	180	180	180	2,002	1,605.71
1983-03-01	184	184	184	184	1,001	1,641.39
1983-02-28	185	185	185	185	1,001	1,650.31
1983-02-24	180	180	180	180	1,001	1,605.71
1983-02-23	180	180	180	180	3,003	1,605.71
1983-02-22	180	180	180	180	1,001	1,605.71
1983-02-15	186	186	186	186	3,003	1,659.23
1983-02-10	175	175	175	175	4,004	1,561.11
1983-02-02	182	183	182	183	5,005	1,632.47
1983-01-22	182	182	182	182	1,001	1,623.55
1983-01-18	185	185	183	183	7,007	1,632.47
1983-01-14	185	185	185	185	2,002	1,650.31
1983-01-13	185	185	185	185	1,001	1,650.31
1983-01-12	185	185	185	185	3,003	1,650.31
1983-01-10	186	186	186	186	3,003	1,659.23
1983-01-04	188	188	188	188	2,002	1,677.07

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