3944 古林紙工(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 880 | 880 | 871 | 871 | 3,000 | 8,710 |
| 1989-12-28 | 870 | 876 | 870 | 876 | 5,000 | 8,760 |
| 1989-12-27 | 880 | 880 | 870 | 870 | 14,000 | 8,700 |
| 1989-12-26 | 880 | 880 | 880 | 880 | 4,000 | 8,800 |
| 1989-12-25 | 880 | 881 | 875 | 875 | 16,000 | 8,750 |
| 1989-12-22 | 880 | 890 | 880 | 880 | 13,000 | 8,800 |
| 1989-12-21 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1989-12-20 | 875 | 880 | 875 | 875 | 18,000 | 8,750 |
| 1989-12-19 | 880 | 880 | 870 | 875 | 26,000 | 8,750 |
| 1989-12-18 | 895 | 895 | 880 | 880 | 13,000 | 8,800 |
| 1989-12-15 | 880 | 895 | 880 | 895 | 15,000 | 8,950 |
| 1989-12-14 | 880 | 900 | 880 | 880 | 12,000 | 8,800 |
| 1989-12-13 | 900 | 900 | 866 | 866 | 12,000 | 8,660 |
| 1989-12-12 | 905 | 906 | 901 | 901 | 3,000 | 9,010 |
| 1989-12-11 | 917 | 917 | 910 | 910 | 15,000 | 9,100 |
| 1989-12-08 | 919 | 919 | 891 | 917 | 41,000 | 9,170 |
| 1989-12-07 | 910 | 930 | 905 | 919 | 55,000 | 9,190 |
| 1989-12-06 | 895 | 905 | 895 | 905 | 34,000 | 9,050 |
| 1989-12-05 | 870 | 885 | 865 | 885 | 131,000 | 8,850 |
| 1989-12-04 | 861 | 870 | 861 | 870 | 3,000 | 8,700 |
| 1989-12-01 | 860 | 870 | 860 | 860 | 15,000 | 8,600 |
| 1989-11-30 | 860 | 860 | 860 | 860 | 6,000 | 8,600 |
| 1989-11-29 | 853 | 860 | 853 | 853 | 7,000 | 8,530 |
| 1989-11-28 | 852 | 853 | 850 | 853 | 11,000 | 8,530 |
| 1989-11-27 | 845 | 855 | 845 | 852 | 10,000 | 8,520 |
| 1989-11-24 | 850 | 850 | 840 | 845 | 21,000 | 8,450 |
| 1989-11-21 | 850 | 850 | 848 | 850 | 5,000 | 8,500 |
| 1989-11-20 | 845 | 850 | 845 | 848 | 11,000 | 8,480 |
| 1989-11-17 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1989-11-16 | 842 | 842 | 840 | 840 | 19,000 | 8,400 |
| 1989-11-15 | 850 | 850 | 842 | 842 | 13,000 | 8,420 |
| 1989-11-14 | 845 | 850 | 845 | 850 | 4,000 | 8,500 |
| 1989-11-13 | 855 | 855 | 842 | 842 | 10,000 | 8,420 |
| 1989-11-10 | 855 | 855 | 845 | 855 | 12,000 | 8,550 |
| 1989-11-09 | 855 | 855 | 850 | 850 | 9,000 | 8,500 |
| 1989-11-08 | 858 | 858 | 850 | 850 | 16,000 | 8,500 |
| 1989-11-07 | 870 | 870 | 858 | 858 | 11,000 | 8,580 |
| 1989-11-06 | 870 | 870 | 860 | 860 | 15,000 | 8,600 |
| 1989-11-02 | 861 | 870 | 861 | 870 | 3,000 | 8,700 |
| 1989-11-01 | 870 | 870 | 860 | 870 | 21,000 | 8,700 |
| 1989-10-31 | 870 | 870 | 866 | 870 | 5,000 | 8,700 |
| 1989-10-30 | 880 | 880 | 870 | 870 | 14,000 | 8,700 |
| 1989-10-27 | 880 | 885 | 870 | 880 | 19,000 | 8,800 |
| 1989-10-26 | 910 | 913 | 880 | 880 | 51,000 | 8,800 |
| 1989-10-25 | 890 | 915 | 890 | 909 | 93,000 | 9,090 |
| 1989-10-24 | 865 | 890 | 865 | 883 | 151,000 | 8,830 |
| 1989-10-23 | 859 | 859 | 851 | 855 | 19,000 | 8,550 |
| 1989-10-20 | 856 | 856 | 855 | 855 | 6,000 | 8,550 |
| 1989-10-19 | 855 | 855 | 855 | 855 | 6,000 | 8,550 |
| 1989-10-18 | 850 | 850 | 841 | 842 | 15,000 | 8,420 |
| 1989-10-17 | 855 | 855 | 841 | 841 | 16,000 | 8,410 |
| 1989-10-16 | 850 | 850 | 845 | 845 | 4,000 | 8,450 |
| 1989-10-13 | 859 | 859 | 850 | 850 | 7,000 | 8,500 |
| 1989-10-12 | 870 | 870 | 860 | 860 | 40,000 | 8,600 |
| 1989-10-11 | 890 | 890 | 870 | 870 | 25,000 | 8,700 |
| 1989-10-09 | 875 | 890 | 875 | 887 | 35,000 | 8,870 |
| 1989-10-06 | 875 | 875 | 858 | 868 | 50,000 | 8,680 |
| 1989-10-05 | 870 | 875 | 868 | 870 | 49,000 | 8,700 |
| 1989-10-04 | 859 | 865 | 850 | 860 | 17,000 | 8,600 |
| 1989-10-03 | 842 | 860 | 842 | 860 | 7,000 | 8,600 |
| 1989-10-02 | 840 | 842 | 840 | 841 | 23,000 | 8,410 |
| 1989-09-29 | 840 | 840 | 840 | 840 | 7,000 | 8,400 |
| 1989-09-28 | 841 | 841 | 836 | 836 | 4,000 | 8,360 |
| 1989-09-27 | 850 | 850 | 831 | 831 | 14,000 | 8,310 |
| 1989-09-26 | 840 | 850 | 840 | 850 | 10,000 | 8,500 |
| 1989-09-25 | 840 | 841 | 840 | 840 | 16,000 | 8,400 |
| 1989-09-22 | 829 | 830 | 825 | 830 | 20,000 | 8,300 |
| 1989-09-21 | 840 | 840 | 830 | 830 | 12,000 | 8,300 |
| 1989-09-20 | 825 | 825 | 825 | 825 | 2,000 | 8,250 |
| 1989-09-19 | 835 | 835 | 820 | 825 | 9,000 | 8,250 |
| 1989-09-18 | 855 | 855 | 850 | 850 | 11,000 | 8,500 |
| 1989-09-14 | 855 | 855 | 850 | 855 | 31,000 | 8,550 |
| 1989-09-13 | 835 | 840 | 830 | 840 | 91,000 | 8,400 |
| 1989-09-12 | 845 | 845 | 830 | 830 | 5,000 | 8,300 |
| 1989-09-11 | 845 | 845 | 840 | 840 | 16,000 | 8,400 |
| 1989-09-08 | 865 | 865 | 850 | 855 | 9,000 | 8,550 |
| 1989-09-07 | 880 | 880 | 850 | 865 | 13,000 | 8,650 |
| 1989-09-06 | 885 | 885 | 870 | 880 | 13,000 | 8,800 |
| 1989-09-05 | 885 | 900 | 880 | 880 | 28,000 | 8,800 |
| 1989-09-04 | 891 | 891 | 890 | 890 | 10,000 | 8,900 |
| 1989-09-01 | 900 | 900 | 890 | 891 | 43,000 | 8,910 |
| 1989-08-31 | 912 | 924 | 900 | 900 | 34,000 | 9,000 |
| 1989-08-30 | 965 | 965 | 912 | 912 | 167,000 | 9,120 |
| 1989-08-29 | 940 | 980 | 920 | 958 | 766,000 | 9,580 |
| 1989-08-28 | 892 | 930 | 879 | 930 | 136,000 | 9,300 |
| 1989-08-25 | 830 | 905 | 830 | 891 | 410,000 | 8,910 |
| 1989-08-24 | 820 | 823 | 818 | 823 | 24,000 | 8,230 |
| 1989-08-23 | 820 | 825 | 820 | 825 | 4,000 | 8,250 |
| 1989-08-22 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1989-08-21 | 823 | 823 | 823 | 823 | 1,000 | 8,230 |
| 1989-08-18 | 818 | 818 | 818 | 818 | 3,000 | 8,180 |
| 1989-08-17 | 820 | 820 | 815 | 820 | 6,000 | 8,200 |
| 1989-08-15 | 825 | 825 | 825 | 825 | 16,000 | 8,250 |
| 1989-08-09 | 825 | 840 | 822 | 840 | 14,000 | 8,400 |
| 1989-08-04 | 825 | 825 | 825 | 825 | 5,000 | 8,250 |
| 1989-08-03 | 830 | 840 | 830 | 840 | 17,000 | 8,400 |
| 1989-08-02 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1989-08-01 | 820 | 840 | 820 | 840 | 5,000 | 8,400 |
| 1989-07-27 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1989-07-26 | 825 | 825 | 810 | 810 | 4,000 | 8,100 |
| 1989-07-25 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1989-07-19 | 840 | 840 | 840 | 840 | 4,000 | 8,400 |
| 1989-07-18 | 853 | 853 | 850 | 850 | 20,000 | 8,500 |
| 1989-07-17 | 855 | 855 | 850 | 855 | 19,000 | 8,550 |
| 1989-07-14 | 830 | 850 | 830 | 850 | 59,000 | 8,500 |
| 1989-07-13 | 819 | 830 | 810 | 825 | 62,000 | 8,250 |
| 1989-07-12 | 800 | 820 | 800 | 818 | 81,000 | 8,180 |
| 1989-07-11 | 780 | 800 | 780 | 800 | 25,000 | 8,000 |
| 1989-07-10 | 780 | 780 | 770 | 770 | 7,000 | 7,700 |
| 1989-07-07 | 785 | 785 | 784 | 784 | 5,000 | 7,840 |
| 1989-07-06 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1989-07-05 | 785 | 785 | 785 | 785 | 4,000 | 7,850 |
| 1989-07-04 | 783 | 783 | 783 | 783 | 4,000 | 7,830 |
| 1989-06-30 | 775 | 775 | 775 | 775 | 2,000 | 7,750 |
| 1989-06-29 | 771 | 780 | 771 | 780 | 4,000 | 7,800 |
| 1989-06-28 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1989-06-27 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1989-06-26 | 780 | 780 | 775 | 780 | 8,000 | 7,800 |
| 1989-06-23 | 781 | 781 | 777 | 777 | 10,000 | 7,770 |
| 1989-06-22 | 775 | 780 | 775 | 780 | 49,000 | 7,800 |
| 1989-06-21 | 780 | 780 | 775 | 775 | 2,000 | 7,750 |
| 1989-06-20 | 775 | 780 | 775 | 780 | 50,000 | 7,800 |
| 1989-06-16 | 750 | 750 | 750 | 750 | 240,000 | 7,500 |
| 1989-06-15 | 745 | 755 | 745 | 755 | 2,000 | 7,550 |
| 1989-06-14 | 770 | 780 | 770 | 780 | 2,000 | 7,800 |
| 1989-06-13 | 765 | 775 | 765 | 775 | 2,000 | 7,750 |
| 1989-06-06 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1989-06-05 | 780 | 780 | 780 | 780 | 10,000 | 7,800 |
| 1989-06-02 | 765 | 779 | 765 | 779 | 7,000 | 7,790 |
| 1989-05-29 | 781 | 781 | 781 | 781 | 1,000 | 7,810 |
| 1989-05-26 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1989-05-25 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1989-05-24 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 1989-05-23 | 784 | 784 | 784 | 784 | 15,000 | 7,840 |
| 1989-05-22 | 785 | 785 | 785 | 785 | 9,000 | 7,850 |
| 1989-05-19 | 792 | 792 | 788 | 788 | 17,000 | 7,880 |
| 1989-05-18 | 780 | 794 | 780 | 794 | 21,000 | 7,940 |
| 1989-05-17 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1989-05-16 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1989-05-15 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1989-05-12 | 780 | 780 | 765 | 780 | 19,000 | 7,800 |
| 1989-05-11 | 783 | 783 | 780 | 780 | 14,000 | 7,800 |
| 1989-05-10 | 780 | 780 | 779 | 780 | 19,000 | 7,800 |
| 1989-05-09 | 780 | 780 | 780 | 780 | 11,000 | 7,800 |
| 1989-05-02 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1989-05-01 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1989-04-28 | 780 | 780 | 780 | 780 | 11,000 | 7,800 |
| 1989-04-27 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1989-04-26 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1989-04-25 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1989-04-24 | 770 | 780 | 770 | 780 | 4,000 | 7,800 |
| 1989-04-21 | 780 | 780 | 780 | 780 | 9,000 | 7,800 |
| 1989-04-20 | 780 | 780 | 780 | 780 | 4,000 | 7,800 |
| 1989-04-19 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1989-04-18 | 785 | 790 | 784 | 790 | 6,000 | 7,900 |
| 1989-04-17 | 778 | 785 | 778 | 785 | 2,000 | 7,850 |
| 1989-04-14 | 780 | 780 | 775 | 780 | 4,000 | 7,800 |
| 1989-04-13 | 790 | 793 | 787 | 793 | 4,000 | 7,930 |
| 1989-04-12 | 794 | 794 | 794 | 794 | 3,000 | 7,940 |
| 1989-04-11 | 780 | 794 | 780 | 794 | 5,000 | 7,940 |
| 1989-04-10 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1989-04-07 | 770 | 780 | 769 | 770 | 32,000 | 7,700 |
| 1989-04-06 | 772 | 775 | 770 | 770 | 20,000 | 7,700 |
| 1989-04-05 | 776 | 776 | 770 | 770 | 14,000 | 7,700 |
| 1989-04-04 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1989-04-03 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1989-03-31 | 780 | 780 | 780 | 780 | 13,000 | 7,800 |
| 1989-03-30 | 790 | 790 | 780 | 780 | 9,000 | 7,800 |
| 1989-03-29 | 775 | 780 | 775 | 780 | 4,000 | 7,800 |
| 1989-03-28 | 750 | 780 | 750 | 780 | 20,000 | 7,800 |
| 1989-03-27 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1989-03-24 | 750 | 750 | 750 | 750 | 7,000 | 7,500 |
| 1989-03-23 | 755 | 755 | 755 | 755 | 5,000 | 7,550 |
| 1989-03-22 | 750 | 750 | 749 | 750 | 34,000 | 7,500 |
| 1989-03-20 | 750 | 750 | 750 | 750 | 11,000 | 7,500 |
| 1989-03-16 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1989-03-15 | 760 | 760 | 760 | 760 | 6,000 | 7,600 |
| 1989-03-14 | 755 | 755 | 746 | 746 | 12,000 | 7,460 |
| 1989-03-13 | 760 | 760 | 755 | 755 | 7,000 | 7,550 |
| 1989-03-10 | 757 | 757 | 757 | 757 | 4,000 | 7,570 |
| 1989-03-09 | 756 | 756 | 756 | 756 | 1,000 | 7,560 |
| 1989-03-08 | 760 | 760 | 755 | 755 | 7,000 | 7,550 |
| 1989-03-06 | 750 | 750 | 750 | 750 | 19,000 | 7,500 |
| 1989-03-03 | 750 | 750 | 741 | 750 | 8,000 | 7,500 |
| 1989-03-02 | 750 | 750 | 750 | 750 | 8,000 | 7,500 |
| 1989-03-01 | 750 | 750 | 741 | 741 | 7,000 | 7,410 |
| 1989-02-28 | 750 | 750 | 745 | 750 | 69,000 | 7,500 |
| 1989-02-27 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1989-02-23 | 750 | 750 | 741 | 741 | 5,000 | 7,410 |
| 1989-02-22 | 750 | 750 | 745 | 750 | 19,000 | 7,500 |
| 1989-02-21 | 748 | 750 | 730 | 750 | 10,000 | 7,500 |
| 1989-02-20 | 750 | 750 | 745 | 750 | 25,000 | 7,500 |
| 1989-02-17 | 750 | 750 | 750 | 750 | 9,000 | 7,500 |
| 1989-02-16 | 750 | 750 | 750 | 750 | 7,000 | 7,500 |
| 1989-02-15 | 750 | 760 | 750 | 750 | 7,000 | 7,500 |
| 1989-02-14 | 750 | 750 | 745 | 745 | 3,000 | 7,450 |
| 1989-02-13 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1989-02-10 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1989-02-09 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1989-02-08 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1989-02-06 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1989-02-02 | 800 | 800 | 790 | 790 | 13,000 | 7,900 |
| 1989-02-01 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1989-01-31 | 800 | 800 | 800 | 800 | 12,000 | 8,000 |
| 1989-01-30 | 790 | 795 | 790 | 790 | 15,000 | 7,900 |
| 1989-01-28 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1989-01-27 | 770 | 771 | 770 | 770 | 7,000 | 7,700 |
| 1989-01-26 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1989-01-25 | 765 | 770 | 765 | 770 | 4,000 | 7,700 |
| 1989-01-24 | 765 | 765 | 765 | 765 | 5,000 | 7,650 |
| 1989-01-23 | 750 | 770 | 750 | 770 | 3,000 | 7,700 |
| 1989-01-20 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1989-01-19 | 770 | 770 | 770 | 770 | 6,000 | 7,700 |
| 1989-01-18 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1989-01-13 | 780 | 780 | 770 | 770 | 2,000 | 7,700 |
| 1989-01-12 | 775 | 775 | 770 | 770 | 2,000 | 7,700 |
| 1989-01-11 | 770 | 780 | 770 | 780 | 8,000 | 7,800 |
| 1989-01-10 | 780 | 780 | 765 | 770 | 14,000 | 7,700 |
| 1989-01-09 | 780 | 780 | 779 | 780 | 4,000 | 7,800 |
| 1989-01-06 | 760 | 760 | 760 | 760 | 4,000 | 7,600 |
| 1989-01-05 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株