3944 古林紙工(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1991-12-27 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1991-12-24 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1991-12-19 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1991-12-16 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1991-12-13 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1991-12-12 | 447 | 450 | 440 | 440 | 9,000 | 4,400 |
| 1991-12-11 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 1991-12-10 | 463 | 463 | 457 | 457 | 2,000 | 4,570 |
| 1991-12-09 | 462 | 462 | 456 | 457 | 4,000 | 4,570 |
| 1991-12-05 | 456 | 456 | 456 | 456 | 2,000 | 4,560 |
| 1991-12-04 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1991-12-02 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1991-11-29 | 460 | 460 | 450 | 450 | 3,000 | 4,500 |
| 1991-11-28 | 463 | 463 | 463 | 463 | 4,000 | 4,630 |
| 1991-11-27 | 463 | 463 | 463 | 463 | 3,000 | 4,630 |
| 1991-11-26 | 461 | 461 | 455 | 455 | 9,000 | 4,550 |
| 1991-11-25 | 467 | 467 | 460 | 460 | 6,000 | 4,600 |
| 1991-11-22 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1991-11-21 | 474 | 474 | 474 | 474 | 2,000 | 4,740 |
| 1991-11-20 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1991-11-18 | 480 | 480 | 480 | 480 | 8,000 | 4,800 |
| 1991-11-15 | 485 | 485 | 484 | 484 | 3,000 | 4,840 |
| 1991-11-13 | 490 | 490 | 490 | 490 | 7,000 | 4,900 |
| 1991-11-12 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-11-07 | 490 | 490 | 484 | 484 | 2,000 | 4,840 |
| 1991-11-05 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-11-01 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1991-10-31 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1991-10-30 | 505 | 505 | 500 | 500 | 3,000 | 5,000 |
| 1991-10-28 | 510 | 510 | 505 | 505 | 2,000 | 5,050 |
| 1991-10-25 | 515 | 515 | 510 | 510 | 2,000 | 5,100 |
| 1991-10-22 | 510 | 515 | 510 | 515 | 8,000 | 5,150 |
| 1991-10-21 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 1991-10-18 | 505 | 509 | 505 | 509 | 22,000 | 5,090 |
| 1991-10-17 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1991-10-16 | 490 | 500 | 490 | 500 | 12,000 | 5,000 |
| 1991-10-11 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1991-10-09 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1991-10-07 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1991-10-04 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1991-10-03 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 1991-10-01 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1991-09-30 | 530 | 530 | 530 | 530 | 20,000 | 5,300 |
| 1991-09-27 | 525 | 525 | 525 | 525 | 9,000 | 5,250 |
| 1991-09-26 | 515 | 520 | 515 | 520 | 12,000 | 5,200 |
| 1991-09-25 | 508 | 520 | 508 | 508 | 11,000 | 5,080 |
| 1991-09-24 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1991-09-20 | 505 | 520 | 505 | 520 | 29,000 | 5,200 |
| 1991-09-19 | 500 | 501 | 500 | 501 | 14,000 | 5,010 |
| 1991-09-18 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 1991-09-13 | 505 | 520 | 505 | 505 | 27,000 | 5,050 |
| 1991-09-12 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1991-09-11 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 1991-09-10 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1991-09-09 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1991-09-06 | 505 | 505 | 499 | 499 | 3,000 | 4,990 |
| 1991-09-05 | 485 | 486 | 485 | 485 | 19,000 | 4,850 |
| 1991-09-04 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1991-09-03 | 475 | 480 | 475 | 480 | 3,000 | 4,800 |
| 1991-09-02 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1991-08-30 | 465 | 480 | 465 | 480 | 6,000 | 4,800 |
| 1991-08-28 | 465 | 465 | 460 | 460 | 7,000 | 4,600 |
| 1991-08-27 | 459 | 466 | 459 | 466 | 22,000 | 4,660 |
| 1991-08-23 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1991-08-22 | 465 | 465 | 460 | 460 | 3,000 | 4,600 |
| 1991-08-20 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 1991-08-19 | 470 | 470 | 460 | 460 | 6,000 | 4,600 |
| 1991-08-16 | 470 | 470 | 470 | 470 | 7,000 | 4,700 |
| 1991-08-15 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1991-08-13 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1991-08-08 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1991-08-07 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1991-08-02 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-07-31 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1991-07-30 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-07-29 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1991-07-26 | 490 | 490 | 481 | 481 | 11,000 | 4,810 |
| 1991-07-25 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1991-07-24 | 490 | 490 | 480 | 480 | 3,000 | 4,800 |
| 1991-07-22 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1991-07-16 | 491 | 498 | 476 | 498 | 6,000 | 4,980 |
| 1991-07-12 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1991-07-11 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1991-07-10 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1991-07-09 | 485 | 485 | 480 | 480 | 2,000 | 4,800 |
| 1991-07-08 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1991-07-05 | 505 | 505 | 503 | 503 | 5,000 | 5,030 |
| 1991-07-04 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1991-07-01 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1991-06-28 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1991-06-27 | 505 | 505 | 495 | 500 | 6,000 | 5,000 |
| 1991-06-26 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1991-06-25 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1991-06-24 | 505 | 505 | 500 | 500 | 4,000 | 5,000 |
| 1991-06-21 | 515 | 515 | 500 | 505 | 12,000 | 5,050 |
| 1991-06-20 | 509 | 509 | 505 | 505 | 3,000 | 5,050 |
| 1991-06-19 | 520 | 520 | 500 | 500 | 15,000 | 5,000 |
| 1991-06-18 | 518 | 520 | 518 | 520 | 4,000 | 5,200 |
| 1991-06-17 | 527 | 527 | 518 | 518 | 2,000 | 5,180 |
| 1991-06-14 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1991-06-13 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1991-06-12 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1991-06-11 | 500 | 505 | 500 | 505 | 4,000 | 5,050 |
| 1991-06-10 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 1991-06-07 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 1991-06-06 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1991-06-04 | 510 | 519 | 501 | 519 | 6,000 | 5,190 |
| 1991-06-03 | 520 | 520 | 519 | 519 | 7,000 | 5,190 |
| 1991-05-31 | 519 | 529 | 516 | 529 | 13,000 | 5,290 |
| 1991-05-30 | 530 | 530 | 510 | 510 | 6,000 | 5,100 |
| 1991-05-29 | 533 | 533 | 530 | 530 | 45,000 | 5,300 |
| 1991-05-28 | 545 | 545 | 530 | 530 | 6,000 | 5,300 |
| 1991-05-27 | 545 | 545 | 545 | 545 | 5,000 | 5,450 |
| 1991-05-22 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 1991-05-21 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1991-05-20 | 550 | 550 | 545 | 545 | 5,000 | 5,450 |
| 1991-05-17 | 535 | 535 | 535 | 535 | 6,000 | 5,350 |
| 1991-05-16 | 570 | 575 | 570 | 575 | 5,000 | 5,750 |
| 1991-05-13 | 570 | 575 | 570 | 575 | 4,000 | 5,750 |
| 1991-05-10 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1991-05-09 | 560 | 560 | 550 | 550 | 9,000 | 5,500 |
| 1991-05-08 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1991-05-07 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1991-05-02 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1991-04-26 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1991-04-25 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1991-04-24 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1991-04-23 | 585 | 585 | 565 | 565 | 3,000 | 5,650 |
| 1991-04-22 | 575 | 580 | 575 | 580 | 4,000 | 5,800 |
| 1991-04-19 | 560 | 561 | 560 | 561 | 4,000 | 5,610 |
| 1991-04-18 | 590 | 590 | 571 | 571 | 4,000 | 5,710 |
| 1991-04-17 | 580 | 580 | 570 | 570 | 2,000 | 5,700 |
| 1991-04-16 | 581 | 590 | 581 | 590 | 3,000 | 5,900 |
| 1991-04-15 | 580 | 580 | 570 | 577 | 6,000 | 5,770 |
| 1991-04-12 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1991-04-10 | 552 | 600 | 552 | 600 | 5,000 | 6,000 |
| 1991-04-09 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1991-04-02 | 550 | 550 | 540 | 540 | 10,000 | 5,400 |
| 1991-04-01 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1991-03-28 | 535 | 536 | 535 | 535 | 16,000 | 5,350 |
| 1991-03-26 | 560 | 560 | 551 | 551 | 4,000 | 5,510 |
| 1991-03-25 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1991-03-22 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1991-03-20 | 591 | 591 | 590 | 590 | 3,000 | 5,900 |
| 1991-03-19 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1991-03-18 | 570 | 620 | 570 | 620 | 14,000 | 6,200 |
| 1991-03-15 | 580 | 585 | 573 | 573 | 9,000 | 5,730 |
| 1991-03-14 | 575 | 590 | 575 | 590 | 16,000 | 5,900 |
| 1991-03-13 | 535 | 567 | 535 | 567 | 7,000 | 5,670 |
| 1991-03-12 | 527 | 530 | 527 | 530 | 12,000 | 5,300 |
| 1991-03-11 | 530 | 530 | 525 | 525 | 8,000 | 5,250 |
| 1991-03-08 | 529 | 530 | 525 | 525 | 8,000 | 5,250 |
| 1991-03-07 | 530 | 530 | 523 | 525 | 8,000 | 5,250 |
| 1991-03-06 | 520 | 520 | 520 | 520 | 8,000 | 5,200 |
| 1991-03-05 | 540 | 540 | 520 | 520 | 19,000 | 5,200 |
| 1991-03-04 | 535 | 540 | 530 | 530 | 8,000 | 5,300 |
| 1991-03-01 | 550 | 550 | 530 | 530 | 7,000 | 5,300 |
| 1991-02-28 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1991-02-27 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1991-02-26 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1991-02-25 | 558 | 558 | 550 | 550 | 4,000 | 5,500 |
| 1991-02-22 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1991-02-21 | 561 | 567 | 560 | 560 | 17,000 | 5,600 |
| 1991-02-20 | 560 | 567 | 560 | 560 | 20,000 | 5,600 |
| 1991-02-19 | 550 | 556 | 540 | 555 | 23,000 | 5,550 |
| 1991-02-18 | 555 | 560 | 555 | 560 | 10,000 | 5,600 |
| 1991-02-15 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1991-02-14 | 570 | 570 | 560 | 565 | 49,000 | 5,650 |
| 1991-02-13 | 530 | 560 | 530 | 560 | 30,000 | 5,600 |
| 1991-02-12 | 495 | 530 | 489 | 530 | 24,000 | 5,300 |
| 1991-02-08 | 472 | 490 | 470 | 490 | 15,000 | 4,900 |
| 1991-02-07 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1991-02-06 | 450 | 465 | 445 | 465 | 22,000 | 4,650 |
| 1991-02-05 | 437 | 450 | 437 | 440 | 13,000 | 4,400 |
| 1991-01-31 | 445 | 445 | 445 | 445 | 6,000 | 4,450 |
| 1991-01-30 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1991-01-29 | 445 | 450 | 445 | 450 | 6,000 | 4,500 |
| 1991-01-28 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1991-01-25 | 440 | 443 | 440 | 443 | 10,000 | 4,430 |
| 1991-01-24 | 435 | 435 | 435 | 435 | 7,000 | 4,350 |
| 1991-01-23 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1991-01-22 | 434 | 434 | 434 | 434 | 2,000 | 4,340 |
| 1991-01-21 | 456 | 456 | 440 | 440 | 6,000 | 4,400 |
| 1991-01-18 | 455 | 460 | 450 | 450 | 12,000 | 4,500 |
| 1991-01-17 | 450 | 455 | 450 | 455 | 5,000 | 4,550 |
| 1991-01-16 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1991-01-10 | 487 | 490 | 487 | 490 | 6,000 | 4,900 |
| 1991-01-09 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-01-04 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株
