3944 古林紙工(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	460	470	450	470	116,115	4,192.69
1984-12-26	475	475	475	475	5,005	4,237.29
1984-12-25	458	480	458	480	35,035	4,281.89
1984-12-24	420	462	420	462	30,030	4,121.32
1984-12-22	417	430	417	430	6,006	3,835.86
1984-12-21	415	429	415	429	43,043	3,826.94
1984-12-20	415	415	415	415	5,005	3,702.05
1984-12-19	408	434	408	434	13,013	3,871.54
1984-12-18	395	405	390	405	164,162	3,612.85
1984-12-17	397	405	397	405	49,048	3,612.85
1984-12-15	390	412	390	412	14,014	3,675.29
1984-12-14	361	383	360	383	23,023	3,416.59
1984-12-13	340	350	340	350	9,009	3,122.21
1984-12-12	330	330	321	330	10,010	2,943.80
1984-12-11	335	345	335	335	28,028	2,988.40
1984-12-10	333	333	330	330	10,010	2,943.80
1984-12-07	331	331	265	330	425,420	2,943.80
1984-12-06	355	355	330	331	74,073	2,952.72
1984-12-05	387	391	360	360	136,135	3,211.42
1984-12-04	384	395	384	393	27,027	3,505.80
1984-12-03	393	393	393	393	1,001	3,505.80
1984-11-27	410	427	410	427	31,031	3,809.10
1984-11-26	410	415	410	415	10,010	3,702.05
1984-11-22	410	410	410	410	1,001	3,657.45
1984-11-21	410	410	410	410	2,002	3,657.45
1984-11-20	387	413	387	410	21,021	3,657.45
1984-11-19	411	411	411	411	3,003	3,666.37
1984-11-17	421	421	420	420	6,006	3,746.65
1984-11-16	429	429	429	429	1,001	3,826.94
1984-11-15	445	445	429	429	80,079	3,826.94
1984-11-14	460	460	440	440	11,011	3,925.07
1984-11-13	479	480	475	480	7,007	4,281.89
1984-11-12	450	450	450	450	1,001	4,014.27
1984-11-06	455	455	455	455	3,003	4,058.88
1984-11-05	421	445	421	445	2,002	3,969.67
1984-11-02	420	420	420	420	6,006	3,746.65
1984-10-31	431	431	431	431	3,003	3,844.78
1984-10-27	440	440	440	440	10,010	3,925.07
1984-10-26	445	445	445	445	11,011	3,969.67
1984-10-23	479	479	450	450	2,002	4,014.27
1984-10-17	480	480	480	480	1,001	4,281.89
1984-10-16	480	480	480	480	6,006	4,281.89
1984-10-09	450	450	450	450	54,053	4,014.27
1984-10-08	450	450	450	450	1,001	4,014.27
1984-10-06	450	450	450	450	1,001	4,014.27
1984-10-05	470	470	455	455	3,003	4,058.88
1984-09-27	480	480	480	480	1,001	4,281.89
1984-09-21	480	480	480	480	5,005	4,281.89
1984-09-20	480	480	480	480	8,008	4,281.89
1984-09-19	450	480	450	480	37,037	4,281.89
1984-09-14	482	482	482	482	2,002	4,299.73
1984-09-12	509	509	509	509	8,008	4,540.59
1984-09-10	509	509	509	509	2,002	4,540.59
1984-08-31	516	516	516	516	1,001	4,603.03
1984-08-30	518	518	518	518	8,008	4,620.87
1984-08-29	516	519	516	519	3,003	4,629.79
1984-08-28	516	516	516	516	10,010	4,603.03
1984-08-27	500	529	500	529	60,059	4,719
1984-08-24	460	500	460	500	18,018	4,460.30
1984-08-23	450	450	450	450	2,002	4,014.27
1984-08-22	450	450	450	450	1,001	4,014.27
1984-08-21	445	445	445	445	1,001	3,969.67
1984-08-20	450	450	450	450	7,007	4,014.27
1984-08-16	490	490	490	490	5,005	4,371.10
1984-08-15	490	490	475	485	20,020	4,326.49
1984-08-14	500	500	470	470	5,005	4,192.69
1984-08-10	420	420	420	420	12,012	3,746.65
1984-08-03	460	460	460	460	1,001	4,103.48
1984-07-19	500	500	500	500	55,054	4,460.30
1984-07-18	500	500	500	500	26,026	4,460.30
1984-07-13	500	519	500	519	22,022	4,629.79
1984-07-12	500	500	500	500	1,001	4,460.30
1984-07-10	475	500	475	500	23,023	4,460.30
1984-07-07	490	490	490	490	4,004	4,371.10
1984-07-06	490	490	490	490	14,014	4,371.10
1984-07-05	490	490	489	490	39,039	4,371.10
1984-07-04	488	490	488	490	5,005	4,371.10
1984-07-03	490	490	490	490	6,006	4,371.10
1984-07-02	485	490	485	490	3,003	4,371.10
1984-06-30	480	480	480	480	2,002	4,281.89
1984-06-29	475	480	475	480	2,002	4,281.89
1984-06-26	470	470	470	470	5,005	4,192.69
1984-06-23	475	475	475	475	1,001	4,237.29
1984-06-22	475	475	474	474	2,002	4,228.37
1984-06-21	466	470	466	470	3,003	4,192.69
1984-06-14	470	470	460	460	3,003	4,103.48
1984-06-13	473	473	473	473	2,002	4,219.45
1984-06-12	475	475	475	475	2,002	4,237.29
1984-06-11	455	475	455	475	3,003	4,237.29
1984-06-06	460	460	460	460	1,001	4,103.48
1984-06-04	460	470	460	470	2,002	4,192.69
1984-06-01	460	460	460	460	1,001	4,103.48
1984-05-30	460	460	460	460	1,001	4,103.48
1984-05-29	460	460	460	460	1,001	4,103.48
1984-05-28	475	475	460	460	3,003	4,103.48
1984-05-24	490	490	490	490	5,005	4,371.10
1984-05-19	460	497	460	497	9,009	4,433.54
1984-05-17	491	491	491	491	1,001	4,380.02
1984-05-14	500	500	500	500	2,002	4,460.30
1984-05-09	481	496	481	496	4,004	4,424.62
1984-05-08	500	500	500	500	5,005	4,460.30
1984-05-07	500	500	500	500	1,001	4,460.30
1984-04-27	498	500	498	500	5,005	4,460.30
1984-04-24	500	500	500	500	21,021	4,460.30
1984-04-23	519	519	500	500	38,038	4,460.30
1984-04-21	519	519	519	519	25,025	4,629.79
1984-04-20	519	519	519	519	6,006	4,629.79
1984-04-19	500	524	500	524	7,007	4,674.40
1984-04-18	524	524	519	519	196,194	4,629.79
1984-04-16	536	539	536	539	22,022	4,808.21
1984-04-13	527	529	527	529	35,035	4,719
1984-04-12	500	529	495	529	18,018	4,719
1984-04-11	505	519	505	519	20,020	4,629.79
1984-04-10	514	514	501	501	5,005	4,469.22
1984-04-09	524	539	516	520	30,030	4,638.72
1984-04-07	495	539	495	524	29,029	4,674.40
1984-04-06	500	500	500	500	11,011	4,460.30
1984-04-05	490	512	490	505	32,032	4,504.91
1984-04-04	499	499	499	499	1,001	4,451.38
1984-04-03	470	499	470	499	22,022	4,451.38
1984-04-02	470	500	470	500	29,029	4,460.30
1984-03-31	460	460	460	460	2,002	4,103.48
1984-03-30	420	420	420	420	1,001	3,746.65
1984-03-23	475	475	475	475	1,001	4,237.29
1984-03-15	435	505	435	505	8,008	4,504.91
1984-03-14	480	483	460	460	9,009	4,103.48
1984-03-13	493	502	493	502	8,008	4,478.14
1984-03-12	480	493	480	493	3,003	4,397.86
1984-03-09	470	470	455	460	5,005	4,103.48
1984-03-08	475	475	455	455	8,008	4,058.88
1984-03-07	475	475	462	462	3,003	4,121.32
1984-03-06	489	489	489	489	43,043	4,362.18
1984-03-05	509	509	489	489	14,014	4,362.18
1984-03-03	514	514	509	509	22,022	4,540.59
1984-03-01	515	516	515	516	16,016	4,603.03
1984-02-29	529	539	519	539	18,018	4,808.21
1984-02-28	528	528	519	519	56,055	4,629.79
1984-02-27	539	539	517	517	18,018	4,611.95
1984-02-25	519	519	519	519	3,003	4,629.79
1984-02-24	509	554	509	539	48,047	4,808.21
1984-02-23	509	514	509	514	20,020	4,585.19
1984-02-22	511	517	511	511	24,024	4,558.43
1984-02-21	509	519	509	518	14,014	4,620.87
1984-02-20	510	510	509	509	2,002	4,540.59
1984-02-18	505	519	505	519	5,005	4,629.79
1984-02-17	519	524	509	519	43,043	4,629.79
1984-02-16	528	528	519	520	15,015	4,638.72
1984-02-15	509	529	509	528	44,044	4,710.08
1984-02-14	486	509	486	505	12,012	4,504.91
1984-02-13	480	480	480	480	4,004	4,281.89
1984-02-10	480	480	480	480	6,006	4,281.89
1984-02-09	480	480	480	480	7,007	4,281.89
1984-02-08	490	495	484	484	25,025	4,317.57
1984-02-07	453	453	450	451	5,005	4,023.19
1984-02-04	465	465	450	453	11,011	4,041.03
1984-02-03	455	460	450	460	86,085	4,103.48
1984-02-02	470	473	450	455	32,032	4,058.88
1984-02-01	475	490	470	470	55,054	4,192.69
1984-01-31	490	490	490	490	9,009	4,371.10
1984-01-30	485	507	485	495	50,049	4,415.70
1984-01-28	485	490	480	485	18,018	4,326.49
1984-01-27	500	500	485	500	34,034	4,460.30
1984-01-26	490	505	490	500	30,030	4,460.30
1984-01-25	529	529	490	490	93,092	4,371.10
1984-01-24	477	529	477	524	133,132	4,674.40
1984-01-23	530	530	505	518	154,152	4,620.87
1984-01-21	519	534	509	529	139,137	4,719
1984-01-20	509	549	509	509	412,407	4,540.59
1984-01-19	485	513	483	500	559,553	4,460.30
1984-01-18	430	489	430	460	416,411	4,103.48
1984-01-17	410	415	403	415	137,135	3,702.05
1984-01-13	347	405	347	405	183,181	3,612.85
1984-01-12	347	355	345	355	104,103	3,166.82
1984-01-11	350	355	350	350	49,048	3,122.21
1984-01-10	345	354	340	350	44,044	3,122.21
1984-01-09	340	349	340	346	6,006	3,086.53
1984-01-05	350	350	350	350	2,002	3,122.21
1984-01-04	325	354	325	354	18,018	3,157.89

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31