3944 古林紙工(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	744	744	744	744	1,001	6,636.93
1987-12-22	749	749	744	744	3,003	6,636.93
1987-12-21	739	739	739	739	3,003	6,592.33
1987-12-18	809	810	809	809	5,005	7,216.77
1987-12-17	809	809	809	809	2,002	7,216.77
1987-12-16	811	811	811	811	8,008	7,234.61
1987-12-15	818	818	809	809	5,005	7,216.77
1987-12-14	818	818	818	818	2,002	7,297.06
1987-12-11	817	817	817	817	1,001	7,288.14
1987-12-10	814	817	814	817	4,004	7,288.14
1987-12-09	799	799	799	799	2,002	7,127.56
1987-12-05	799	799	799	799	1,001	7,127.56
1987-11-30	829	829	829	829	3,003	7,395.18
1987-11-28	799	799	799	799	1,001	7,127.56
1987-11-27	784	809	784	799	12,012	7,127.56
1987-11-26	769	799	769	799	8,008	7,127.56
1987-11-20	769	769	769	769	1,001	6,859.95
1987-11-16	774	774	774	774	1,001	6,904.55
1987-10-24	799	799	799	799	1,001	7,127.56
1987-10-21	799	799	799	799	5,005	7,127.56
1987-10-16	809	809	809	809	1,001	7,216.77
1987-10-15	759	759	759	759	2,002	6,770.74
1987-10-07	760	760	760	760	1,001	6,779.66
1987-09-28	719	719	719	719	2,002	6,413.92
1987-09-26	719	719	719	719	1,001	6,413.92
1987-08-31	730	739	730	739	3,003	6,592.33
1987-08-28	710	710	710	710	4,004	6,333.63
1987-08-21	809	809	789	789	4,004	7,038.36
1987-08-20	809	809	809	809	2,002	7,216.77
1987-08-19	759	809	759	809	4,004	7,216.77
1987-08-12	729	729	729	729	3,003	6,503.12
1987-08-10	720	720	719	719	3,003	6,413.92
1987-08-04	699	699	699	699	1,001	6,235.50
1987-07-28	689	689	689	689	3,003	6,146.30
1987-07-27	699	699	689	689	3,003	6,146.30
1987-07-25	709	709	699	699	2,002	6,235.50
1987-07-24	709	709	699	699	2,002	6,235.50
1987-07-23	719	719	719	719	1,001	6,413.92
1987-07-07	729	729	729	729	1,001	6,503.12
1987-07-03	741	741	741	741	3,003	6,610.17
1987-07-02	749	749	744	744	2,002	6,636.93
1987-07-01	749	749	749	749	5,005	6,681.53
1987-06-25	699	699	699	699	3,003	6,235.50
1987-06-18	699	699	699	699	1,001	6,235.50
1987-06-03	710	710	710	710	1,001	6,333.63
1987-05-27	798	798	798	798	1,001	7,118.64
1987-05-23	839	839	839	839	1,001	7,484.39
1987-05-22	809	839	799	839	17,017	7,484.39
1987-05-21	769	789	769	789	3,003	7,038.36
1987-05-20	699	749	699	749	7,007	6,681.53
1987-05-19	689	709	689	699	13,013	6,235.50
1987-05-18	699	699	699	699	5,005	6,235.50
1987-05-15	669	679	669	679	4,004	6,057.09
1987-05-13	669	669	669	669	3,003	5,967.89
1987-04-22	679	684	679	684	2,002	6,101.69
1987-04-08	684	684	684	684	2,002	6,101.69
1987-04-07	689	689	689	689	1,001	6,146.30
1987-03-30	694	694	694	694	1,001	6,190.90
1987-03-27	694	694	694	694	1,001	6,190.90
1987-03-26	694	694	694	694	1,001	6,190.90
1987-03-18	699	699	699	699	2,002	6,235.50
1987-03-16	699	699	699	699	3,003	6,235.50
1987-03-06	699	699	699	699	1,001	6,235.50
1987-02-27	699	699	699	699	6,006	6,235.50
1987-02-26	699	699	699	699	8,008	6,235.50
1987-02-24	679	679	679	679	1,001	6,057.09
1987-01-31	819	819	819	819	164,162	7,305.98
1987-01-30	830	830	830	830	38,038	7,404.10
1987-01-27	839	839	839	839	1,001	7,484.39
1987-01-26	839	839	839	839	1,001	7,484.39
1987-01-24	799	849	799	849	45,045	7,573.60
1987-01-23	699	779	699	779	27,027	6,949.15
1987-01-22	669	685	669	684	21,021	6,101.69
1987-01-09	669	669	669	669	1,001	5,967.89
1987-01-08	669	669	669	669	1,001	5,967.89
1987-01-06	669	669	669	669	1,001	5,967.89
1987-01-05	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