3944 古林紙工(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	760	760	760	760	5,000	7,600
1988-12-27	770	770	770	770	4,000	7,700
1988-12-23	750	750	750	750	1,000	7,500
1988-12-22	750	750	745	750	8,000	7,500
1988-12-21	750	750	745	750	4,000	7,500
1988-12-19	750	750	750	750	7,000	7,500
1988-12-16	750	750	750	750	8,000	7,500
1988-12-15	750	750	750	750	1,000	7,500
1988-12-14	770	770	770	770	3,000	7,700
1988-12-13	760	770	760	770	6,000	7,700
1988-12-12	760	760	760	760	3,000	7,600
1988-12-09	755	755	755	755	1,000	7,550
1988-12-08	750	755	750	755	3,000	7,550
1988-12-07	760	760	750	750	2,000	7,500
1988-12-06	755	760	755	760	3,000	7,600
1988-12-05	735	736	732	732	4,000	7,320
1988-12-03	730	735	730	731	4,000	7,310
1988-11-30	735	735	735	735	2,000	7,350
1988-11-29	722	722	721	721	2,000	7,210
1988-11-28	740	740	739	739	3,000	7,390
1988-11-26	721	721	721	721	1,000	7,210
1988-11-24	717	717	717	717	4,000	7,170
1988-11-22	715	715	715	715	1,000	7,150
1988-11-21	705	705	705	705	3,000	7,050
1988-11-14	710	710	710	710	1,000	7,100
1988-11-11	780	780	780	780	5,000	7,800
1988-11-09	710	720	710	715	3,000	7,150
1988-11-08	710	710	710	710	2,000	7,100
1988-11-07	702	710	702	710	6,000	7,100
1988-11-05	700	700	700	700	2,000	7,000
1988-11-04	700	700	700	700	4,000	7,000
1988-11-02	699	700	699	700	12,000	7,000
1988-11-01	700	700	700	700	2,000	7,000
1988-10-31	700	700	680	680	13,000	6,800
1988-10-29	700	700	700	700	1,000	7,000
1988-10-27	700	700	695	695	2,000	6,950
1988-10-26	700	700	700	700	6,000	7,000
1988-10-25	700	700	700	700	2,000	7,000
1988-10-24	697	700	690	700	15,000	7,000
1988-10-22	696	696	696	696	2,000	6,960
1988-10-20	715	715	715	715	1,000	7,150
1988-10-18	715	715	715	715	2,000	7,150
1988-10-14	740	740	715	715	3,000	7,150
1988-10-13	750	750	750	750	1,000	7,500
1988-10-12	756	756	756	756	2,000	7,560
1988-10-07	799	799	799	799	6,000	7,990
1988-10-06	800	800	798	798	2,000	7,980
1988-10-05	800	800	799	800	11,000	8,000
1988-10-04	800	800	799	800	18,000	8,000
1988-10-03	780	800	780	800	36,000	8,000
1988-10-01	780	780	780	780	5,000	7,800
1988-09-30	760	780	760	780	3,000	7,800
1988-09-29	790	790	780	780	6,000	7,800
1988-09-28	790	790	780	790	19,000	7,900
1988-09-27	740	770	740	770	42,000	7,700
1988-09-26	730	740	730	735	17,000	7,350
1988-09-24	715	730	715	730	10,000	7,300
1988-09-22	730	730	730	730	13,000	7,300
1988-09-21	740	750	730	730	25,000	7,300
1988-09-20	715	720	715	720	7,000	7,200
1988-09-13	720	720	720	720	1,000	7,200
1988-09-12	735	735	735	735	1,000	7,350
1988-09-09	720	720	710	710	3,000	7,100
1988-09-08	739	740	739	740	3,000	7,400
1988-09-06	725	726	725	726	51,000	7,260
1988-09-05	725	725	725	725	50,000	7,250
1988-09-01	740	740	725	725	3,000	7,250
1988-08-31	736	736	730	730	4,000	7,300
1988-08-29	750	750	750	750	3,000	7,500
1988-08-26	730	736	730	736	31,000	7,360
1988-08-25	750	750	730	730	31,000	7,300
1988-08-24	740	740	740	740	5,000	7,400
1988-08-23	745	745	745	745	3,000	7,450
1988-08-22	705	705	705	705	3,000	7,050
1988-08-19	750	750	750	750	1,000	7,500
1988-08-18	755	755	750	750	5,000	7,500
1988-08-17	750	750	750	750	1,000	7,500
1988-08-16	711	711	711	711	1,000	7,110
1988-08-09	770	770	770	770	3,000	7,700
1988-08-08	790	790	790	790	1,000	7,900
1988-08-06	800	800	790	790	3,000	7,900
1988-08-05	810	810	790	790	10,000	7,900
1988-08-04	825	825	825	825	3,000	8,250
1988-08-02	830	830	830	830	2,000	8,300
1988-07-28	855	855	855	855	1,000	8,550
1988-07-26	855	855	855	855	1,000	8,550
1988-07-25	880	880	880	880	2,000	8,800
1988-07-22	890	890	890	890	10,000	8,900
1988-07-21	890	895	890	895	2,000	8,950
1988-07-20	880	880	880	880	1,000	8,800
1988-07-19	880	880	880	880	1,000	8,800
1988-07-18	878	878	878	878	1,000	8,780
1988-07-15	871	873	871	873	2,000	8,730
1988-07-14	863	863	863	863	1,000	8,630
1988-07-13	862	863	862	863	2,000	8,630
1988-07-12	865	865	861	861	2,000	8,610
1988-07-11	851	860	851	860	16,000	8,600
1988-07-08	860	860	845	845	3,000	8,450
1988-07-07	855	875	855	875	6,000	8,750
1988-07-06	895	910	895	910	8,000	9,100
1988-07-05	902	902	900	900	4,000	9,000
1988-07-01	902	902	902	902	3,000	9,020
1988-06-30	902	902	900	901	14,000	9,010
1988-06-28	910	910	910	910	5,000	9,100
1988-06-27	915	920	901	901	19,000	9,010
1988-06-25	920	920	915	920	4,000	9,200
1988-06-24	920	920	920	920	3,000	9,200
1988-06-23	970	970	930	950	5,000	9,500
1988-06-21	986	986	980	980	3,000	9,800
1988-06-20	980	980	980	980	2,000	9,800
1988-06-17	980	980	980	980	10,000	9,800
1988-06-15	980	980	980	980	6,000	9,800
1988-06-14	981	981	980	980	2,000	9,800
1988-06-13	1,000	1,000	980	980	16,000	9,800
1988-06-10	975	1,000	975	980	7,000	9,800
1988-06-08	1,030	1,030	1,010	1,030	13,000	10,300
1988-06-03	1,010	1,010	1,010	1,010	1,000	10,100
1988-06-02	1,010	1,010	1,010	1,010	3,000	10,100
1988-06-01	1,050	1,050	1,050	1,050	1,000	10,500
1988-05-31	1,070	1,070	1,060	1,060	2,000	10,600
1988-05-27	1,080	1,080	1,080	1,080	2,000	10,800
1988-05-26	1,080	1,080	1,080	1,080	1,000	10,800
1988-05-25	1,100	1,100	1,090	1,100	3,000	11,000
1988-05-23	1,100	1,100	1,100	1,100	2,000	11,000
1988-05-20	1,060	1,100	1,060	1,100	33,000	11,000
1988-05-19	1,060	1,060	1,060	1,060	6,000	10,600
1988-05-18	1,090	1,100	1,080	1,080	8,000	10,800
1988-05-17	1,100	1,100	1,100	1,100	5,000	11,000
1988-05-16	1,090	1,100	1,090	1,090	12,000	10,900
1988-05-13	1,130	1,130	1,100	1,100	10,000	11,000
1988-05-12	1,160	1,170	1,150	1,160	10,000	11,600
1988-05-11	1,170	1,200	1,170	1,170	10,000	11,700
1988-05-10	1,200	1,200	1,200	1,200	13,000	12,000
1988-05-09	1,200	1,230	1,200	1,200	13,000	12,000
1988-05-07	1,250	1,250	1,200	1,200	9,000	12,000
1988-05-06	1,260	1,260	1,220	1,220	12,000	12,200
1988-05-02	1,280	1,300	1,270	1,270	12,000	12,700
1988-04-30	1,300	1,300	1,290	1,300	24,000	13,000
1988-04-28	1,160	1,300	1,160	1,290	39,000	12,900
1988-04-26	1,100	1,160	1,100	1,150	81,000	11,500
1988-04-25	1,069	1,099	1,049	1,079	168,166	9,625.33
1988-04-23	1,049	1,089	1,049	1,089	18,018	9,714.54
1988-04-22	1,089	1,089	1,049	1,079	107,106	9,625.33
1988-04-21	1,099	1,099	1,069	1,069	22,022	9,536.13
1988-04-20	1,119	1,119	1,089	1,089	42,042	9,714.54
1988-04-19	1,099	1,129	1,089	1,119	177,175	9,982.16
1988-04-18	1,099	1,099	1,089	1,089	24,024	9,714.54
1988-04-15	1,109	1,119	1,049	1,049	16,016	9,357.72
1988-04-14	1,119	1,139	1,119	1,119	24,024	9,982.16
1988-04-13	1,139	1,139	1,119	1,129	52,051	10,071.40
1988-04-12	1,129	1,139	1,119	1,119	45,045	9,982.16
1988-04-11	1,099	1,149	1,079	1,149	59,058	10,249.80
1988-04-08	1,099	1,099	1,069	1,099	20,020	9,803.75
1988-04-07	1,079	1,079	1,059	1,079	6,006	9,625.33
1988-04-06	1,109	1,109	1,039	1,089	17,017	9,714.54
1988-04-05	1,079	1,129	1,079	1,109	47,046	9,892.95
1988-04-04	1,069	1,079	1,049	1,079	25,025	9,625.33
1988-04-02	1,079	1,089	1,049	1,069	24,024	9,536.13
1988-04-01	1,099	1,099	1,049	1,049	15,015	9,357.72
1988-03-31	1,119	1,119	1,099	1,099	21,021	9,803.75
1988-03-30	1,059	1,099	1,059	1,099	37,037	9,803.75
1988-03-29	1,059	1,059	1,049	1,059	24,024	9,446.92
1988-03-28	1,099	1,099	1,049	1,049	22,022	9,357.72
1988-03-26	1,069	1,069	1,049	1,049	18,018	9,357.72
1988-03-25	1,099	1,099	1,059	1,059	22,022	9,446.92
1988-03-24	1,139	1,139	1,079	1,099	29,029	9,803.75
1988-03-23	1,169	1,169	1,069	1,069	82,081	9,536.13
1988-03-22	1,079	1,169	1,069	1,169	60,059	10,428.20
1988-03-18	1,079	1,079	1,049	1,079	11,011	9,625.33
1988-03-17	1,069	1,079	1,069	1,079	11,011	9,625.33
1988-03-16	1,099	1,099	1,019	1,079	11,011	9,625.33
1988-03-15	1,019	1,099	1,019	1,079	28,028	9,625.33
1988-03-14	1,019	1,019	1,019	1,019	7,007	9,090.10
1988-03-11	1,049	1,049	1,029	1,029	8,008	9,179.30
1988-03-10	1,079	1,099	1,049	1,049	22,022	9,357.72
1988-03-09	1,099	1,099	1,049	1,079	13,013	9,625.33
1988-03-08	1,099	1,099	1,099	1,099	5,005	9,803.75
1988-03-07	1,089	1,099	1,089	1,099	7,007	9,803.75
1988-03-05	1,099	1,139	1,099	1,129	67,066	10,071.40
1988-03-04	1,059	1,099	1,059	1,099	80,079	9,803.75
1988-03-03	1,059	1,059	1,039	1,059	24,024	9,446.92
1988-03-02	1,049	1,069	1,049	1,069	34,034	9,536.13
1988-03-01	1,049	1,079	999	1,079	76,075	9,625.33
1988-02-29	1,089	1,089	994	994	59,058	8,867.08
1988-02-27	1,099	1,099	1,049	1,089	52,051	9,714.54
1988-02-26	1,069	1,109	1,049	1,099	60,059	9,803.75
1988-02-25	1,089	1,149	1,019	1,119	290,287	9,982.16
1988-02-24	1,029	1,119	979	1,079	1,221,207	9,625.33
1988-02-23	984	1,079	979	1,009	85,084	9,000.89
1988-02-22	979	989	969	979	39,039	8,733.27
1988-02-19	1,029	1,039	994	999	28,028	8,911.69
1988-02-18	999	999	999	999	17,017	8,911.69
1988-02-17	864	864	829	829	210,208	7,395.18
1988-02-16	849	859	849	859	14,014	7,662.80
1988-02-12	874	874	869	869	6,006	7,752.01
1988-02-10	829	829	829	829	6,006	7,395.18
1988-02-09	819	828	814	828	5,005	7,386.26
1988-02-05	800	800	800	800	1,001	7,136.49
1988-02-04	829	829	829	829	3,003	7,395.18
1988-02-03	799	799	799	799	5,005	7,127.56
1988-02-02	741	741	741	741	1,001	6,610.17
1988-02-01	739	749	736	739	27,027	6,592.33
1988-01-29	724	734	724	734	2,002	6,547.73
1988-01-28	724	724	724	724	1,001	6,458.52
1988-01-27	724	724	724	724	1,001	6,458.52
1988-01-26	729	729	724	724	2,002	6,458.52
1988-01-25	724	724	724	724	1,001	6,458.52
1988-01-22	719	719	719	719	1,001	6,413.92
1988-01-18	734	734	729	729	3,003	6,503.12
1988-01-14	729	729	729	729	2,002	6,503.12
1988-01-11	734	734	734	734	1,001	6,547.73
1988-01-06	744	744	744	744	3,003	6,636.93

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