3944 古林紙工(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 500 | 500 | 490 | 490 | 12,000 | 4,900 |
| 1990-12-27 | 500 | 500 | 495 | 495 | 5,000 | 4,950 |
| 1990-12-25 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 1990-12-21 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1990-12-20 | 540 | 540 | 539 | 539 | 21,000 | 5,390 |
| 1990-12-19 | 540 | 545 | 530 | 535 | 15,000 | 5,350 |
| 1990-12-17 | 525 | 530 | 525 | 530 | 4,000 | 5,300 |
| 1990-12-14 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1990-12-13 | 525 | 530 | 525 | 530 | 5,000 | 5,300 |
| 1990-12-12 | 520 | 520 | 520 | 520 | 8,000 | 5,200 |
| 1990-12-11 | 510 | 530 | 505 | 520 | 10,000 | 5,200 |
| 1990-12-10 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1990-12-07 | 455 | 461 | 455 | 456 | 35,000 | 4,560 |
| 1990-12-06 | 455 | 460 | 449 | 450 | 11,000 | 4,500 |
| 1990-12-05 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1990-12-03 | 491 | 491 | 488 | 488 | 4,000 | 4,880 |
| 1990-11-30 | 489 | 489 | 489 | 489 | 5,000 | 4,890 |
| 1990-11-29 | 500 | 500 | 489 | 500 | 16,000 | 5,000 |
| 1990-11-28 | 510 | 510 | 500 | 500 | 6,000 | 5,000 |
| 1990-11-27 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1990-11-26 | 510 | 510 | 500 | 500 | 8,000 | 5,000 |
| 1990-11-22 | 520 | 520 | 515 | 515 | 6,000 | 5,150 |
| 1990-11-21 | 525 | 540 | 510 | 510 | 8,000 | 5,100 |
| 1990-11-20 | 535 | 535 | 530 | 530 | 7,000 | 5,300 |
| 1990-11-19 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1990-11-16 | 550 | 570 | 550 | 565 | 12,000 | 5,650 |
| 1990-11-15 | 550 | 550 | 550 | 550 | 10,000 | 5,500 |
| 1990-11-14 | 570 | 570 | 570 | 570 | 14,000 | 5,700 |
| 1990-11-13 | 600 | 600 | 600 | 600 | 23,000 | 6,000 |
| 1990-11-09 | 610 | 617 | 610 | 617 | 5,000 | 6,170 |
| 1990-11-08 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1990-11-07 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1990-11-06 | 602 | 620 | 602 | 620 | 15,000 | 6,200 |
| 1990-11-05 | 630 | 640 | 630 | 632 | 5,000 | 6,320 |
| 1990-11-01 | 655 | 655 | 650 | 650 | 2,000 | 6,500 |
| 1990-10-31 | 630 | 655 | 629 | 649 | 24,000 | 6,490 |
| 1990-10-30 | 617 | 617 | 617 | 617 | 3,000 | 6,170 |
| 1990-10-29 | 610 | 615 | 600 | 615 | 12,000 | 6,150 |
| 1990-10-26 | 609 | 610 | 600 | 610 | 15,000 | 6,100 |
| 1990-10-25 | 610 | 610 | 608 | 608 | 10,000 | 6,080 |
| 1990-10-24 | 616 | 616 | 610 | 610 | 5,000 | 6,100 |
| 1990-10-23 | 600 | 616 | 600 | 616 | 29,000 | 6,160 |
| 1990-10-22 | 581 | 598 | 580 | 598 | 11,000 | 5,980 |
| 1990-10-19 | 575 | 610 | 575 | 609 | 18,000 | 6,090 |
| 1990-10-17 | 570 | 570 | 560 | 560 | 15,000 | 5,600 |
| 1990-10-16 | 540 | 542 | 540 | 540 | 12,000 | 5,400 |
| 1990-10-15 | 540 | 540 | 530 | 530 | 7,000 | 5,300 |
| 1990-10-12 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1990-10-11 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1990-10-09 | 580 | 600 | 580 | 600 | 14,000 | 6,000 |
| 1990-10-08 | 510 | 540 | 510 | 540 | 23,000 | 5,400 |
| 1990-10-05 | 510 | 515 | 510 | 510 | 5,000 | 5,100 |
| 1990-10-04 | 516 | 516 | 510 | 515 | 11,000 | 5,150 |
| 1990-10-03 | 510 | 520 | 500 | 516 | 15,000 | 5,160 |
| 1990-10-02 | 490 | 500 | 470 | 500 | 20,000 | 5,000 |
| 1990-09-27 | 535 | 540 | 535 | 540 | 8,000 | 5,400 |
| 1990-09-26 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1990-09-25 | 560 | 570 | 555 | 570 | 16,000 | 5,700 |
| 1990-09-21 | 599 | 599 | 590 | 590 | 7,000 | 5,900 |
| 1990-09-20 | 630 | 630 | 600 | 600 | 11,000 | 6,000 |
| 1990-09-19 | 630 | 630 | 627 | 630 | 5,000 | 6,300 |
| 1990-09-18 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1990-09-17 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1990-09-14 | 640 | 645 | 635 | 640 | 31,000 | 6,400 |
| 1990-09-13 | 643 | 643 | 630 | 640 | 73,000 | 6,400 |
| 1990-09-12 | 640 | 643 | 627 | 643 | 39,000 | 6,430 |
| 1990-09-11 | 650 | 650 | 636 | 645 | 36,000 | 6,450 |
| 1990-09-10 | 660 | 660 | 650 | 650 | 12,000 | 6,500 |
| 1990-09-07 | 650 | 658 | 650 | 655 | 54,000 | 6,550 |
| 1990-09-06 | 665 | 670 | 665 | 670 | 12,000 | 6,700 |
| 1990-09-05 | 700 | 700 | 660 | 680 | 18,000 | 6,800 |
| 1990-09-04 | 685 | 710 | 685 | 690 | 74,000 | 6,900 |
| 1990-09-03 | 740 | 740 | 725 | 725 | 17,000 | 7,250 |
| 1990-08-31 | 735 | 743 | 735 | 740 | 12,000 | 7,400 |
| 1990-08-30 | 745 | 750 | 745 | 745 | 60,000 | 7,450 |
| 1990-08-29 | 745 | 745 | 745 | 745 | 2,000 | 7,450 |
| 1990-08-28 | 715 | 730 | 715 | 730 | 14,000 | 7,300 |
| 1990-08-27 | 684 | 710 | 684 | 710 | 5,000 | 7,100 |
| 1990-08-23 | 730 | 730 | 715 | 715 | 22,000 | 7,150 |
| 1990-08-22 | 750 | 750 | 750 | 750 | 12,000 | 7,500 |
| 1990-08-21 | 790 | 790 | 770 | 770 | 16,000 | 7,700 |
| 1990-08-20 | 790 | 790 | 790 | 790 | 8,000 | 7,900 |
| 1990-08-17 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1990-08-16 | 820 | 820 | 810 | 815 | 6,000 | 8,150 |
| 1990-08-15 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1990-08-14 | 811 | 811 | 795 | 795 | 9,000 | 7,950 |
| 1990-08-13 | 851 | 851 | 825 | 825 | 15,000 | 8,250 |
| 1990-08-10 | 862 | 871 | 852 | 852 | 20,000 | 8,520 |
| 1990-08-09 | 850 | 862 | 850 | 862 | 25,000 | 8,620 |
| 1990-08-08 | 830 | 845 | 805 | 845 | 38,000 | 8,450 |
| 1990-08-03 | 925 | 925 | 925 | 925 | 32,000 | 9,250 |
| 1990-08-02 | 989 | 989 | 960 | 960 | 15,000 | 9,600 |
| 1990-08-01 | 990 | 1,000 | 990 | 990 | 77,000 | 9,900 |
| 1990-07-31 | 990 | 1,000 | 990 | 990 | 68,000 | 9,900 |
| 1990-07-30 | 1,010 | 1,010 | 985 | 990 | 74,000 | 9,900 |
| 1990-07-27 | 1,050 | 1,060 | 990 | 1,000 | 258,000 | 10,000 |
| 1990-07-26 | 1,130 | 1,140 | 1,050 | 1,050 | 739,000 | 10,500 |
| 1990-07-25 | 1,060 | 1,120 | 1,040 | 1,100 | 712,000 | 11,000 |
| 1990-07-24 | 975 | 1,050 | 968 | 1,020 | 445,000 | 10,200 |
| 1990-07-23 | 990 | 990 | 971 | 980 | 204,000 | 9,800 |
| 1990-07-20 | 969 | 969 | 929 | 965 | 195,000 | 9,650 |
| 1990-07-19 | 922 | 997 | 915 | 960 | 395,000 | 9,600 |
| 1990-07-18 | 870 | 899 | 870 | 899 | 48,000 | 8,990 |
| 1990-07-17 | 860 | 875 | 860 | 870 | 11,000 | 8,700 |
| 1990-07-16 | 882 | 884 | 871 | 880 | 10,000 | 8,800 |
| 1990-07-13 | 865 | 882 | 865 | 882 | 19,000 | 8,820 |
| 1990-07-12 | 876 | 876 | 851 | 870 | 26,000 | 8,700 |
| 1990-07-11 | 876 | 877 | 870 | 876 | 51,000 | 8,760 |
| 1990-07-10 | 850 | 880 | 850 | 879 | 51,000 | 8,790 |
| 1990-07-09 | 800 | 812 | 800 | 812 | 15,000 | 8,120 |
| 1990-07-06 | 796 | 800 | 796 | 800 | 28,000 | 8,000 |
| 1990-07-05 | 785 | 785 | 784 | 785 | 13,000 | 7,850 |
| 1990-07-04 | 785 | 785 | 780 | 781 | 5,000 | 7,810 |
| 1990-07-03 | 790 | 790 | 785 | 789 | 8,000 | 7,890 |
| 1990-07-02 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1990-06-29 | 775 | 775 | 775 | 775 | 4,000 | 7,750 |
| 1990-06-28 | 800 | 800 | 780 | 780 | 4,000 | 7,800 |
| 1990-06-27 | 790 | 800 | 790 | 800 | 9,000 | 8,000 |
| 1990-06-26 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1990-06-25 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1990-06-22 | 800 | 800 | 790 | 800 | 14,000 | 8,000 |
| 1990-06-21 | 830 | 835 | 825 | 830 | 12,000 | 8,300 |
| 1990-06-20 | 810 | 830 | 810 | 830 | 14,000 | 8,300 |
| 1990-06-19 | 796 | 800 | 791 | 800 | 34,000 | 8,000 |
| 1990-06-18 | 800 | 800 | 787 | 787 | 4,000 | 7,870 |
| 1990-06-15 | 795 | 796 | 782 | 782 | 10,000 | 7,820 |
| 1990-06-14 | 791 | 795 | 791 | 795 | 5,000 | 7,950 |
| 1990-06-13 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 1990-06-12 | 795 | 795 | 795 | 795 | 2,000 | 7,950 |
| 1990-06-11 | 795 | 795 | 795 | 795 | 2,000 | 7,950 |
| 1990-06-08 | 800 | 800 | 790 | 790 | 4,000 | 7,900 |
| 1990-06-07 | 800 | 800 | 800 | 800 | 10,000 | 8,000 |
| 1990-06-06 | 800 | 800 | 797 | 797 | 12,000 | 7,970 |
| 1990-06-05 | 800 | 800 | 795 | 797 | 5,000 | 7,970 |
| 1990-06-04 | 810 | 810 | 800 | 800 | 12,000 | 8,000 |
| 1990-06-01 | 791 | 800 | 791 | 800 | 2,000 | 8,000 |
| 1990-05-31 | 800 | 800 | 791 | 791 | 3,000 | 7,910 |
| 1990-05-30 | 795 | 810 | 795 | 810 | 8,000 | 8,100 |
| 1990-05-29 | 830 | 830 | 810 | 810 | 10,000 | 8,100 |
| 1990-05-28 | 800 | 830 | 800 | 830 | 5,000 | 8,300 |
| 1990-05-25 | 820 | 820 | 800 | 800 | 8,000 | 8,000 |
| 1990-05-24 | 828 | 828 | 820 | 820 | 2,000 | 8,200 |
| 1990-05-23 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
| 1990-05-22 | 840 | 840 | 835 | 835 | 5,000 | 8,350 |
| 1990-05-21 | 840 | 840 | 840 | 840 | 5,000 | 8,400 |
| 1990-05-18 | 835 | 850 | 830 | 840 | 23,000 | 8,400 |
| 1990-05-17 | 830 | 835 | 830 | 835 | 2,000 | 8,350 |
| 1990-05-16 | 815 | 830 | 815 | 830 | 11,000 | 8,300 |
| 1990-05-15 | 835 | 835 | 810 | 810 | 5,000 | 8,100 |
| 1990-05-14 | 820 | 850 | 820 | 850 | 14,000 | 8,500 |
| 1990-05-11 | 835 | 840 | 820 | 820 | 7,000 | 8,200 |
| 1990-05-10 | 850 | 850 | 840 | 850 | 17,000 | 8,500 |
| 1990-05-09 | 830 | 860 | 825 | 850 | 33,000 | 8,500 |
| 1990-05-08 | 810 | 830 | 810 | 830 | 37,000 | 8,300 |
| 1990-05-07 | 820 | 830 | 810 | 810 | 46,000 | 8,100 |
| 1990-05-02 | 735 | 825 | 735 | 810 | 98,000 | 8,100 |
| 1990-05-01 | 720 | 730 | 720 | 730 | 36,000 | 7,300 |
| 1990-04-27 | 710 | 720 | 710 | 720 | 14,000 | 7,200 |
| 1990-04-26 | 700 | 710 | 699 | 710 | 9,000 | 7,100 |
| 1990-04-25 | 710 | 710 | 700 | 700 | 13,000 | 7,000 |
| 1990-04-24 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1990-04-23 | 700 | 700 | 662 | 695 | 16,000 | 6,950 |
| 1990-04-20 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1990-04-19 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1990-04-18 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1990-04-17 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 1990-04-13 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1990-04-12 | 690 | 700 | 690 | 700 | 3,000 | 7,000 |
| 1990-04-11 | 690 | 690 | 690 | 690 | 4,000 | 6,900 |
| 1990-04-10 | 700 | 700 | 690 | 690 | 7,000 | 6,900 |
| 1990-04-09 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1990-04-06 | 625 | 630 | 625 | 630 | 14,000 | 6,300 |
| 1990-04-05 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1990-04-04 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1990-04-03 | 695 | 695 | 695 | 695 | 3,000 | 6,950 |
| 1990-04-02 | 742 | 742 | 700 | 700 | 7,000 | 7,000 |
| 1990-03-30 | 740 | 740 | 740 | 740 | 8,000 | 7,400 |
| 1990-03-29 | 756 | 756 | 740 | 740 | 21,000 | 7,400 |
| 1990-03-28 | 750 | 750 | 750 | 750 | 16,000 | 7,500 |
| 1990-03-27 | 750 | 750 | 740 | 745 | 43,000 | 7,450 |
| 1990-03-26 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1990-03-23 | 765 | 770 | 755 | 755 | 16,000 | 7,550 |
| 1990-03-22 | 770 | 775 | 770 | 775 | 7,000 | 7,750 |
| 1990-03-20 | 801 | 801 | 800 | 800 | 3,000 | 8,000 |
| 1990-03-19 | 820 | 820 | 801 | 801 | 15,000 | 8,010 |
| 1990-03-16 | 840 | 840 | 820 | 820 | 15,000 | 8,200 |
| 1990-03-15 | 870 | 870 | 845 | 850 | 35,000 | 8,500 |
| 1990-03-14 | 885 | 890 | 870 | 870 | 15,000 | 8,700 |
| 1990-03-13 | 879 | 880 | 870 | 880 | 7,000 | 8,800 |
| 1990-03-12 | 875 | 880 | 870 | 880 | 45,000 | 8,800 |
| 1990-03-09 | 875 | 875 | 870 | 875 | 9,000 | 8,750 |
| 1990-03-08 | 875 | 875 | 875 | 875 | 3,000 | 8,750 |
| 1990-03-07 | 875 | 875 | 875 | 875 | 3,000 | 8,750 |
| 1990-03-06 | 880 | 880 | 879 | 880 | 14,000 | 8,800 |
| 1990-03-05 | 880 | 880 | 880 | 880 | 7,000 | 8,800 |
| 1990-03-02 | 880 | 880 | 870 | 880 | 6,000 | 8,800 |
| 1990-03-01 | 880 | 880 | 880 | 880 | 9,000 | 8,800 |
| 1990-02-28 | 840 | 850 | 840 | 850 | 6,000 | 8,500 |
| 1990-02-27 | 845 | 855 | 815 | 815 | 9,000 | 8,150 |
| 1990-02-26 | 875 | 875 | 845 | 845 | 4,000 | 8,450 |
| 1990-02-23 | 900 | 900 | 880 | 880 | 16,000 | 8,800 |
| 1990-02-22 | 900 | 900 | 890 | 890 | 14,000 | 8,900 |
| 1990-02-21 | 925 | 926 | 900 | 900 | 24,000 | 9,000 |
| 1990-02-20 | 925 | 926 | 925 | 926 | 7,000 | 9,260 |
| 1990-02-19 | 941 | 941 | 925 | 925 | 8,000 | 9,250 |
| 1990-02-16 | 941 | 941 | 940 | 941 | 22,000 | 9,410 |
| 1990-02-15 | 950 | 950 | 941 | 941 | 20,000 | 9,410 |
| 1990-02-14 | 980 | 980 | 960 | 960 | 17,000 | 9,600 |
| 1990-02-13 | 985 | 985 | 980 | 980 | 24,000 | 9,800 |
| 1990-02-09 | 980 | 1,010 | 975 | 985 | 200,000 | 9,850 |
| 1990-02-08 | 960 | 970 | 958 | 970 | 66,000 | 9,700 |
| 1990-02-07 | 960 | 960 | 955 | 960 | 56,000 | 9,600 |
| 1990-02-06 | 968 | 968 | 960 | 960 | 50,000 | 9,600 |
| 1990-02-05 | 970 | 973 | 968 | 968 | 18,000 | 9,680 |
| 1990-02-02 | 979 | 990 | 960 | 979 | 113,000 | 9,790 |
| 1990-02-01 | 925 | 1,010 | 920 | 990 | 259,000 | 9,900 |
| 1990-01-31 | 925 | 925 | 924 | 925 | 64,000 | 9,250 |
| 1990-01-30 | 905 | 925 | 901 | 925 | 53,000 | 9,250 |
| 1990-01-29 | 910 | 920 | 901 | 901 | 37,000 | 9,010 |
| 1990-01-26 | 904 | 918 | 895 | 909 | 100,000 | 9,090 |
| 1990-01-25 | 923 | 930 | 905 | 918 | 114,000 | 9,180 |
| 1990-01-24 | 911 | 940 | 911 | 923 | 285,000 | 9,230 |
| 1990-01-23 | 895 | 905 | 895 | 900 | 61,000 | 9,000 |
| 1990-01-22 | 880 | 907 | 861 | 890 | 43,000 | 8,900 |
| 1990-01-19 | 866 | 880 | 860 | 880 | 19,000 | 8,800 |
| 1990-01-18 | 875 | 879 | 869 | 869 | 14,000 | 8,690 |
| 1990-01-17 | 865 | 882 | 865 | 870 | 6,000 | 8,700 |
| 1990-01-16 | 880 | 880 | 870 | 870 | 19,000 | 8,700 |
| 1990-01-12 | 875 | 880 | 871 | 880 | 26,000 | 8,800 |
| 1990-01-11 | 872 | 878 | 870 | 870 | 5,000 | 8,700 |
| 1990-01-10 | 880 | 880 | 871 | 880 | 19,000 | 8,800 |
| 1990-01-09 | 883 | 883 | 880 | 880 | 9,000 | 8,800 |
| 1990-01-08 | 883 | 883 | 881 | 883 | 10,000 | 8,830 |
| 1990-01-05 | 883 | 883 | 878 | 880 | 7,000 | 8,800 |
| 1990-01-04 | 885 | 885 | 885 | 885 | 4,000 | 8,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株