3944 古林紙工(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	679	679	679	679	1,001	6,057.09
1985-12-27	679	679	679	679	2,002	6,057.09
1985-12-13	651	651	651	651	1,001	5,807.31
1985-12-11	684	684	684	684	2,002	6,101.69
1985-12-06	728	748	728	748	4,004	6,672.61
1985-12-05	699	709	699	709	4,004	6,324.71
1985-12-04	685	699	684	699	10,010	6,235.50
1985-12-03	674	685	674	685	6,006	6,110.62
1985-12-02	654	679	654	679	6,006	6,057.09
1985-11-30	643	643	643	643	1,001	5,735.95
1985-11-29	631	637	631	637	5,005	5,682.43
1985-11-28	599	599	599	599	1,001	5,343.44
1985-11-27	584	607	584	607	7,007	5,414.81
1985-11-19	617	617	617	617	1,001	5,504.01
1985-11-14	599	599	599	599	11,011	5,343.44
1985-11-12	579	619	579	619	2,002	5,521.86
1985-11-11	579	579	579	579	1,001	5,165.03
1985-11-08	521	521	521	521	5,005	4,647.64
1985-10-22	629	629	629	629	2,002	5,611.06
1985-10-07	659	659	659	659	4,004	5,878.68
1985-09-30	669	704	669	704	18,018	6,280.11
1985-09-28	603	637	603	637	11,011	5,682.43
1985-09-25	608	608	608	608	17,017	5,423.73
1985-09-13	619	619	619	619	1,001	5,521.86
1985-09-09	614	625	614	625	5,005	5,575.38
1985-09-04	611	619	611	619	5,005	5,521.86
1985-09-03	589	607	589	607	7,007	5,414.81
1985-08-29	599	599	599	599	10,010	5,343.44
1985-08-27	596	596	596	596	2,002	5,316.68
1985-08-14	579	596	579	596	5,005	5,316.68
1985-08-13	578	578	578	578	3,003	5,156.11
1985-08-09	579	579	579	579	2,002	5,165.03
1985-08-06	579	579	579	579	7,007	5,165.03
1985-07-30	579	579	579	579	1,001	5,165.03
1985-07-27	579	579	579	579	1,001	5,165.03
1985-07-26	569	579	569	579	4,004	5,165.03
1985-07-25	559	559	559	559	1,001	4,986.62
1985-07-23	609	609	609	609	7,007	5,432.65
1985-07-19	604	614	604	614	3,003	5,477.25
1985-07-18	599	604	599	603	8,008	5,379.13
1985-07-17	584	584	584	584	3,003	5,209.63
1985-07-16	564	564	564	564	1,001	5,031.22
1985-07-15	571	571	571	571	1,001	5,093.67
1985-07-11	594	614	594	614	2,002	5,477.25
1985-07-09	629	629	629	629	1,001	5,611.06
1985-07-08	639	639	639	639	1,001	5,700.27
1985-07-06	659	659	649	649	6,006	5,789.47
1985-07-05	639	649	639	649	9,009	5,789.47
1985-07-04	639	639	639	639	3,003	5,700.27
1985-06-28	659	659	659	659	1,001	5,878.68
1985-06-26	645	645	645	645	2,002	5,753.79
1985-06-22	668	668	668	668	25,025	5,958.97
1985-06-19	669	669	669	669	2,002	5,967.89
1985-06-14	654	659	654	659	5,005	5,878.68
1985-06-12	659	659	649	649	14,014	5,789.47
1985-06-11	659	659	659	659	11,011	5,878.68
1985-06-04	639	659	639	659	8,008	5,878.68
1985-05-27	669	689	669	688	146,144	6,137.38
1985-05-25	619	639	619	639	11,011	5,700.27
1985-05-23	599	599	599	599	1,001	5,343.44
1985-05-17	599	619	599	604	26,026	5,388.05
1985-05-16	579	599	579	599	7,007	5,343.44
1985-05-15	594	594	584	584	2,002	5,209.63
1985-05-14	609	609	609	609	1,001	5,432.65
1985-05-13	599	599	569	594	18,018	5,298.84
1985-05-10	612	612	599	599	6,006	5,343.44
1985-05-09	627	627	627	627	3,003	5,593.22
1985-05-08	629	629	629	629	2,002	5,611.06
1985-05-07	634	634	634	634	2,002	5,655.66
1985-05-04	639	639	639	639	5,005	5,700.27
1985-05-02	642	642	639	639	5,005	5,700.27
1985-05-01	649	649	639	648	10,010	5,780.55
1985-04-30	649	649	649	649	1,001	5,789.47
1985-04-26	644	649	639	649	4,004	5,789.47
1985-04-25	629	654	629	639	8,008	5,700.27
1985-04-24	634	634	634	634	6,006	5,655.66
1985-04-23	659	659	659	659	3,003	5,878.68
1985-04-19	684	689	684	689	15,015	6,146.30
1985-04-18	694	719	694	719	5,005	6,413.92
1985-04-17	719	724	719	724	2,002	6,458.52
1985-04-16	719	719	694	714	9,009	6,369.31
1985-04-15	779	779	779	779	1,001	6,949.15
1985-04-12	784	794	739	779	92,091	6,949.15
1985-04-11	724	798	719	779	1,131,118	6,949.15
1985-04-10	609	699	609	699	182,180	6,235.50
1985-04-09	549	599	549	599	61,060	5,343.44
1985-04-08	519	549	519	549	39,039	4,897.41
1985-04-06	485	522	485	518	243,240	4,620.87
1985-04-05	460	500	460	500	67,066	4,460.30
1985-04-04	440	440	440	440	282,279	3,925.07
1985-04-03	403	403	403	403	3,003	3,595
1985-03-28	470	489	470	489	28,028	4,362.18
1985-03-27	450	450	450	450	3,003	4,014.27
1985-03-19	435	470	435	470	3,003	4,192.69
1985-03-18	444	444	444	444	2,002	3,960.75
1985-03-16	458	458	458	458	1,001	4,085.64
1985-03-15	450	450	450	450	2,002	4,014.27
1985-03-11	458	458	458	458	1,001	4,085.64
1985-03-08	458	458	458	458	2,002	4,085.64
1985-03-06	460	460	460	460	1,001	4,103.48
1985-02-28	460	460	460	460	1,001	4,103.48
1985-02-27	470	470	470	470	1,001	4,192.69
1985-02-26	427	470	427	470	13,013	4,192.69
1985-02-22	450	450	450	450	1,001	4,014.27
1985-02-20	450	450	450	450	1,001	4,014.27
1985-02-12	459	459	459	459	4,004	4,094.56
1985-02-08	460	460	460	460	1,001	4,103.48
1985-02-05	460	460	460	460	3,003	4,103.48
1985-01-31	480	480	480	480	1,001	4,281.89
1985-01-30	450	465	450	465	2,002	4,148.08
1985-01-29	440	440	440	440	2,002	3,925.07
1985-01-24	435	435	435	435	12,012	3,880.46
1985-01-23	414	430	414	430	18,018	3,835.86
1985-01-22	414	414	414	414	5,005	3,693.13
1985-01-19	420	420	420	420	1,001	3,746.65
1985-01-14	435	435	435	435	1,001	3,880.46
1985-01-09	440	450	440	440	7,007	3,925.07

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