3944 古林紙工(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	669	669	669	669	2,002	5,967.89
1986-12-24	669	669	669	669	1,001	5,967.89
1986-12-23	669	669	669	669	1,001	5,967.89
1986-12-22	669	669	669	669	2,002	5,967.89
1986-12-15	759	759	759	759	3,003	6,770.74
1986-12-05	839	839	839	839	2,002	7,484.39
1986-12-02	839	839	839	839	1,001	7,484.39
1986-11-27	849	849	849	849	2,002	7,573.60
1986-11-07	829	869	829	869	12,012	7,752.01
1986-11-06	799	809	799	809	26,026	7,216.77
1986-11-05	789	809	789	809	5,005	7,216.77
1986-10-31	789	789	789	789	6,006	7,038.36
1986-10-30	779	794	779	794	5,005	7,082.96
1986-10-27	769	769	769	769	1,001	6,859.95
1986-10-23	734	749	734	739	4,004	6,592.33
1986-10-22	729	729	729	729	3,003	6,503.12
1986-10-21	689	689	689	689	1,001	6,146.30
1986-10-01	689	689	689	689	2,002	6,146.30
1986-09-26	814	814	814	814	20,020	7,261.37
1986-09-24	844	844	844	844	2,002	7,528.99
1986-09-19	779	799	779	799	11,011	7,127.56
1986-09-08	799	799	799	799	1,001	7,127.56
1986-09-02	899	899	849	849	3,003	7,573.60
1986-09-01	899	899	899	899	1,001	8,019.63
1986-08-29	919	919	919	919	1,001	8,198.04
1986-08-26	899	899	899	899	2,002	8,019.63
1986-08-19	959	959	959	959	3,003	8,554.86
1986-08-18	949	949	949	949	1,001	8,465.66
1986-08-15	939	939	939	939	1,001	8,376.45
1986-08-14	939	939	939	939	2,002	8,376.45
1986-08-12	974	974	974	974	8,008	8,688.67
1986-08-11	949	949	949	949	2,002	8,465.66
1986-08-08	929	929	929	929	1,001	8,287.24
1986-08-04	869	869	869	869	10,010	7,752.01
1986-07-26	779	779	779	779	2,002	6,949.15
1986-07-25	798	798	798	798	1,001	7,118.64
1986-07-24	799	799	799	799	2,002	7,127.56
1986-07-23	789	799	789	799	2,002	7,127.56
1986-07-22	824	824	824	824	2,002	7,350.58
1986-07-11	1,029	1,029	1,029	1,029	1,001	9,179.30
1986-07-09	1,029	1,029	1,029	1,029	2,002	9,179.30
1986-07-08	1,009	1,029	1,009	1,029	9,009	9,179.30
1986-07-05	1,029	1,029	1,029	1,029	3,003	9,179.30
1986-07-04	1,039	1,039	1,029	1,029	4,004	9,179.30
1986-07-02	1,029	1,029	1,029	1,029	1,001	9,179.30
1986-07-01	1,029	1,049	1,029	1,049	4,004	9,357.72
1986-06-30	1,029	1,029	989	989	6,006	8,822.48
1986-06-28	1,039	1,039	1,039	1,039	1,001	9,268.51
1986-06-27	1,039	1,039	1,039	1,039	3,003	9,268.51
1986-06-26	999	1,019	999	1,019	3,003	9,090.10
1986-06-25	999	999	999	999	14,014	8,911.69
1986-06-24	1,019	1,019	999	999	10,010	8,911.69
1986-06-23	1,049	1,079	999	999	34,034	8,911.69
1986-06-21	974	974	974	974	8,008	8,688.67
1986-06-20	819	874	819	874	13,013	7,796.61
1986-06-19	780	829	780	819	12,012	7,305.98
1986-06-18	749	749	749	749	2,002	6,681.53
1986-06-17	749	749	749	749	1,001	6,681.53
1986-06-16	754	754	754	754	1,001	6,726.14
1986-06-11	734	774	734	774	20,020	6,904.55
1986-06-10	684	719	684	719	37,037	6,413.92
1986-06-09	649	679	649	679	3,003	6,057.09
1986-06-07	650	650	650	650	1,001	5,798.39
1986-05-27	699	709	699	709	2,002	6,324.71
1986-04-22	709	709	709	709	10,010	6,324.71
1986-04-21	709	709	709	709	2,002	6,324.71
1986-04-18	709	709	709	709	2,002	6,324.71
1986-04-17	709	709	709	709	5,005	6,324.71
1986-04-11	710	710	710	710	1,001	6,333.63
1986-04-10	710	710	710	710	2,002	6,333.63
1986-04-09	719	719	719	719	6,006	6,413.92
1986-04-08	709	719	709	719	5,005	6,413.92
1986-03-29	709	709	709	709	4,004	6,324.71
1986-03-26	719	719	709	709	2,002	6,324.71
1986-03-25	719	719	719	719	2,002	6,413.92
1986-03-24	719	719	719	719	16,016	6,413.92
1986-03-20	709	709	709	709	3,003	6,324.71
1986-03-19	699	699	699	699	1,001	6,235.50
1986-03-15	669	669	669	669	2,002	5,967.89
1986-03-06	669	669	669	669	1,001	5,967.89
1986-02-28	649	669	649	669	3,003	5,967.89
1986-02-27	649	649	649	649	2,002	5,789.47
1986-01-29	678	678	678	678	2,002	6,048.17
1986-01-28	669	669	669	669	1,001	5,967.89
1986-01-27	669	669	669	669	1,001	5,967.89

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