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