3944 古林紙工(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1992-12-25 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1992-12-21 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1992-12-18 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1992-12-14 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 1992-12-07 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1992-12-04 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 1992-12-03 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1992-12-01 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 1992-11-30 | 330 | 335 | 330 | 330 | 4,000 | 3,300 |
| 1992-11-27 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1992-11-26 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1992-11-24 | 330 | 330 | 330 | 330 | 11,000 | 3,300 |
| 1992-11-20 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 1992-11-17 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1992-11-16 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1992-11-11 | 355 | 355 | 355 | 355 | 9,000 | 3,550 |
| 1992-11-09 | 360 | 360 | 360 | 360 | 10,000 | 3,600 |
| 1992-11-06 | 365 | 365 | 365 | 365 | 10,000 | 3,650 |
| 1992-11-05 | 370 | 370 | 369 | 369 | 12,000 | 3,690 |
| 1992-11-04 | 369 | 369 | 369 | 369 | 5,000 | 3,690 |
| 1992-11-02 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
| 1992-10-30 | 369 | 369 | 369 | 369 | 5,000 | 3,690 |
| 1992-10-29 | 369 | 369 | 369 | 369 | 5,000 | 3,690 |
| 1992-10-27 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1992-10-13 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-10-05 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1992-10-02 | 347 | 370 | 347 | 370 | 10,000 | 3,700 |
| 1992-10-01 | 350 | 360 | 350 | 360 | 2,000 | 3,600 |
| 1992-09-22 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1992-09-16 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-09-09 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-09-08 | 348 | 350 | 348 | 350 | 5,000 | 3,500 |
| 1992-09-07 | 348 | 348 | 348 | 348 | 3,000 | 3,480 |
| 1992-09-04 | 347 | 348 | 347 | 348 | 2,000 | 3,480 |
| 1992-09-02 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 1992-09-01 | 346 | 347 | 346 | 346 | 13,000 | 3,460 |
| 1992-08-28 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 1992-08-27 | 326 | 330 | 326 | 330 | 3,000 | 3,300 |
| 1992-08-24 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1992-08-21 | 320 | 320 | 310 | 310 | 2,000 | 3,100 |
| 1992-08-20 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1992-08-19 | 305 | 315 | 305 | 310 | 7,000 | 3,100 |
| 1992-08-18 | 316 | 318 | 306 | 306 | 15,000 | 3,060 |
| 1992-08-14 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 1992-08-10 | 394 | 394 | 394 | 394 | 4,000 | 3,940 |
| 1992-08-07 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
| 1992-08-06 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
| 1992-08-05 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1992-08-03 | 400 | 400 | 395 | 395 | 4,000 | 3,950 |
| 1992-07-31 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1992-07-30 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 1992-07-29 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 1992-07-28 | 394 | 395 | 394 | 395 | 2,000 | 3,950 |
| 1992-07-27 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1992-07-23 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1992-07-22 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1992-07-21 | 397 | 400 | 397 | 400 | 10,000 | 4,000 |
| 1992-07-20 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1992-07-17 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-07-15 | 397 | 398 | 397 | 398 | 2,000 | 3,980 |
| 1992-07-14 | 397 | 400 | 397 | 397 | 3,000 | 3,970 |
| 1992-07-13 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1992-07-09 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1992-07-03 | 371 | 371 | 370 | 370 | 5,000 | 3,700 |
| 1992-07-01 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1992-06-29 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1992-06-26 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1992-06-24 | 376 | 376 | 370 | 370 | 2,000 | 3,700 |
| 1992-06-22 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1992-06-19 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1992-06-16 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1992-06-15 | 385 | 385 | 371 | 371 | 2,000 | 3,710 |
| 1992-06-10 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1992-06-03 | 401 | 401 | 400 | 400 | 9,000 | 4,000 |
| 1992-06-02 | 410 | 410 | 407 | 407 | 3,000 | 4,070 |
| 1992-06-01 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 1992-05-29 | 410 | 410 | 410 | 410 | 9,000 | 4,100 |
| 1992-05-28 | 410 | 410 | 410 | 410 | 14,000 | 4,100 |
| 1992-05-21 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1992-05-15 | 376 | 376 | 376 | 376 | 5,000 | 3,760 |
| 1992-05-13 | 373 | 373 | 373 | 373 | 3,000 | 3,730 |
| 1992-05-12 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-05-08 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1992-05-01 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1992-04-23 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1992-04-20 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1992-04-17 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1992-04-16 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 1992-04-15 | 342 | 343 | 342 | 343 | 2,000 | 3,430 |
| 1992-04-13 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1992-04-10 | 335 | 345 | 335 | 345 | 6,000 | 3,450 |
| 1992-04-09 | 347 | 347 | 347 | 347 | 5,000 | 3,470 |
| 1992-04-08 | 351 | 351 | 350 | 350 | 12,000 | 3,500 |
| 1992-04-07 | 380 | 380 | 370 | 370 | 12,000 | 3,700 |
| 1992-04-06 | 385 | 385 | 382 | 384 | 8,000 | 3,840 |
| 1992-04-02 | 394 | 394 | 390 | 390 | 11,000 | 3,900 |
| 1992-03-31 | 409 | 409 | 403 | 403 | 4,000 | 4,030 |
| 1992-03-27 | 411 | 411 | 409 | 409 | 2,000 | 4,090 |
| 1992-03-26 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1992-03-24 | 433 | 433 | 430 | 430 | 5,000 | 4,300 |
| 1992-03-19 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-03-13 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 1992-03-11 | 447 | 447 | 447 | 447 | 5,000 | 4,470 |
| 1992-03-10 | 447 | 447 | 447 | 447 | 5,000 | 4,470 |
| 1992-03-06 | 450 | 450 | 447 | 447 | 4,000 | 4,470 |
| 1992-03-02 | 463 | 463 | 460 | 460 | 2,000 | 4,600 |
| 1992-02-28 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1992-02-26 | 436 | 436 | 436 | 436 | 8,000 | 4,360 |
| 1992-02-21 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
| 1992-02-19 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
| 1992-02-18 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-02-12 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-02-06 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1992-01-31 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-01-30 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-01-28 | 456 | 456 | 456 | 456 | 2,000 | 4,560 |
| 1992-01-27 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-01-24 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-01-16 | 494 | 494 | 494 | 494 | 2,000 | 4,940 |
| 1992-01-07 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株
