3944 古林紙工(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1993-12-27 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1993-12-22 | 335 | 335 | 331 | 331 | 3,000 | 3,310 |
| 1993-12-21 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1993-12-20 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1993-12-17 | 342 | 355 | 341 | 355 | 6,000 | 3,550 |
| 1993-12-16 | 337 | 337 | 332 | 337 | 6,000 | 3,370 |
| 1993-12-15 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1993-12-14 | 341 | 342 | 340 | 340 | 3,000 | 3,400 |
| 1993-12-13 | 333 | 340 | 333 | 340 | 6,000 | 3,400 |
| 1993-12-10 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1993-12-08 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1993-12-07 | 335 | 338 | 334 | 338 | 6,000 | 3,380 |
| 1993-12-06 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1993-12-03 | 340 | 340 | 335 | 335 | 3,000 | 3,350 |
| 1993-12-02 | 332 | 341 | 332 | 340 | 5,000 | 3,400 |
| 1993-12-01 | 318 | 320 | 315 | 316 | 40,000 | 3,160 |
| 1993-11-30 | 320 | 320 | 315 | 315 | 7,000 | 3,150 |
| 1993-11-29 | 332 | 332 | 332 | 332 | 2,000 | 3,320 |
| 1993-11-26 | 342 | 342 | 341 | 341 | 3,000 | 3,410 |
| 1993-11-25 | 348 | 348 | 341 | 341 | 4,000 | 3,410 |
| 1993-11-22 | 356 | 356 | 350 | 350 | 4,000 | 3,500 |
| 1993-11-19 | 365 | 365 | 360 | 360 | 2,000 | 3,600 |
| 1993-11-18 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1993-11-17 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1993-11-12 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1993-11-04 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1993-11-02 | 391 | 391 | 380 | 380 | 8,000 | 3,800 |
| 1993-11-01 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 1993-10-29 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1993-10-27 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1993-10-25 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1993-10-22 | 390 | 391 | 390 | 390 | 11,000 | 3,900 |
| 1993-10-20 | 390 | 390 | 388 | 388 | 12,000 | 3,880 |
| 1993-10-18 | 380 | 390 | 380 | 390 | 7,000 | 3,900 |
| 1993-10-14 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 1993-10-13 | 400 | 400 | 390 | 390 | 19,000 | 3,900 |
| 1993-10-12 | 410 | 410 | 400 | 400 | 7,000 | 4,000 |
| 1993-10-08 | 422 | 422 | 422 | 422 | 3,000 | 4,220 |
| 1993-10-07 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1993-10-06 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1993-10-05 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 1993-10-04 | 467 | 467 | 467 | 467 | 2,000 | 4,670 |
| 1993-10-01 | 456 | 470 | 456 | 470 | 15,000 | 4,700 |
| 1993-09-30 | 405 | 435 | 401 | 435 | 12,000 | 4,350 |
| 1993-09-29 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1993-09-24 | 431 | 432 | 431 | 432 | 2,000 | 4,320 |
| 1993-09-22 | 439 | 439 | 431 | 431 | 4,000 | 4,310 |
| 1993-09-17 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1993-09-14 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1993-09-13 | 453 | 453 | 453 | 453 | 2,000 | 4,530 |
| 1993-09-06 | 478 | 478 | 465 | 465 | 6,000 | 4,650 |
| 1993-09-03 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 1993-09-01 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1993-08-30 | 486 | 486 | 486 | 486 | 5,000 | 4,860 |
| 1993-08-26 | 492 | 492 | 492 | 492 | 3,000 | 4,920 |
| 1993-08-25 | 495 | 495 | 490 | 490 | 2,000 | 4,900 |
| 1993-08-23 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1993-08-18 | 500 | 500 | 495 | 495 | 4,000 | 4,950 |
| 1993-08-17 | 486 | 486 | 485 | 485 | 15,000 | 4,850 |
| 1993-08-16 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 1993-08-13 | 478 | 480 | 475 | 480 | 27,000 | 4,800 |
| 1993-08-12 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 1993-08-11 | 490 | 490 | 475 | 475 | 2,000 | 4,750 |
| 1993-08-04 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 1993-08-02 | 485 | 485 | 483 | 483 | 6,000 | 4,830 |
| 1993-07-30 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-07-29 | 480 | 480 | 475 | 475 | 4,000 | 4,750 |
| 1993-07-28 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-07-27 | 485 | 485 | 480 | 480 | 3,000 | 4,800 |
| 1993-07-20 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1993-07-19 | 495 | 500 | 495 | 500 | 7,000 | 5,000 |
| 1993-07-16 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1993-07-15 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1993-07-14 | 481 | 485 | 481 | 485 | 24,000 | 4,850 |
| 1993-07-12 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1993-07-09 | 466 | 466 | 466 | 466 | 2,000 | 4,660 |
| 1993-07-08 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1993-07-06 | 471 | 471 | 471 | 471 | 3,000 | 4,710 |
| 1993-07-02 | 500 | 500 | 500 | 500 | 28,000 | 5,000 |
| 1993-07-01 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1993-06-29 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 1993-06-28 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-06-25 | 469 | 475 | 469 | 475 | 28,000 | 4,750 |
| 1993-06-22 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 1993-06-16 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1993-06-15 | 500 | 500 | 490 | 490 | 4,000 | 4,900 |
| 1993-06-14 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1993-06-10 | 510 | 510 | 510 | 510 | 6,000 | 5,100 |
| 1993-06-07 | 510 | 510 | 510 | 510 | 6,000 | 5,100 |
| 1993-06-04 | 510 | 515 | 505 | 515 | 8,000 | 5,150 |
| 1993-06-03 | 510 | 520 | 510 | 520 | 5,000 | 5,200 |
| 1993-06-02 | 525 | 530 | 521 | 521 | 5,000 | 5,210 |
| 1993-06-01 | 530 | 530 | 530 | 530 | 8,000 | 5,300 |
| 1993-05-31 | 520 | 530 | 519 | 530 | 26,000 | 5,300 |
| 1993-05-28 | 532 | 532 | 530 | 532 | 37,000 | 5,320 |
| 1993-05-27 | 470 | 480 | 470 | 478 | 7,000 | 4,780 |
| 1993-05-26 | 463 | 468 | 463 | 468 | 3,000 | 4,680 |
| 1993-05-25 | 450 | 463 | 450 | 460 | 13,000 | 4,600 |
| 1993-05-24 | 445 | 446 | 445 | 446 | 8,000 | 4,460 |
| 1993-05-21 | 425 | 440 | 425 | 440 | 11,000 | 4,400 |
| 1993-05-20 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 1993-05-19 | 428 | 428 | 424 | 424 | 8,000 | 4,240 |
| 1993-05-17 | 430 | 430 | 424 | 424 | 11,000 | 4,240 |
| 1993-05-14 | 425 | 430 | 425 | 427 | 6,000 | 4,270 |
| 1993-05-13 | 427 | 430 | 425 | 425 | 7,000 | 4,250 |
| 1993-05-12 | 433 | 433 | 427 | 427 | 12,000 | 4,270 |
| 1993-05-11 | 410 | 415 | 410 | 415 | 21,000 | 4,150 |
| 1993-05-10 | 410 | 415 | 410 | 415 | 2,000 | 4,150 |
| 1993-05-07 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1993-05-06 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 1993-04-30 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 1993-04-28 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1993-04-26 | 380 | 380 | 371 | 371 | 3,000 | 3,710 |
| 1993-04-23 | 381 | 381 | 371 | 371 | 2,000 | 3,710 |
| 1993-04-22 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1993-04-21 | 390 | 390 | 387 | 387 | 2,000 | 3,870 |
| 1993-04-19 | 401 | 401 | 400 | 400 | 4,000 | 4,000 |
| 1993-04-16 | 396 | 402 | 396 | 400 | 15,000 | 4,000 |
| 1993-04-15 | 390 | 393 | 389 | 390 | 4,000 | 3,900 |
| 1993-04-14 | 380 | 381 | 380 | 381 | 4,000 | 3,810 |
| 1993-04-13 | 370 | 375 | 370 | 375 | 7,000 | 3,750 |
| 1993-04-12 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1993-04-09 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1993-04-08 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1993-04-07 | 351 | 351 | 350 | 350 | 2,000 | 3,500 |
| 1993-04-06 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1993-04-05 | 351 | 354 | 351 | 351 | 11,000 | 3,510 |
| 1993-04-01 | 335 | 338 | 335 | 338 | 4,000 | 3,380 |
| 1993-03-31 | 340 | 340 | 335 | 335 | 10,000 | 3,350 |
| 1993-03-30 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1993-03-29 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1993-03-26 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1993-03-25 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1993-03-24 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1993-03-23 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1993-03-22 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1993-03-19 | 330 | 335 | 330 | 335 | 2,000 | 3,350 |
| 1993-03-18 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1993-03-16 | 315 | 315 | 311 | 311 | 5,000 | 3,110 |
| 1993-03-15 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1993-03-11 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1993-03-08 | 310 | 311 | 310 | 311 | 2,000 | 3,110 |
| 1993-03-05 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1993-03-02 | 310 | 310 | 310 | 310 | 10,000 | 3,100 |
| 1993-03-01 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1993-02-26 | 320 | 320 | 319 | 319 | 5,000 | 3,190 |
| 1993-02-23 | 312 | 312 | 310 | 310 | 3,000 | 3,100 |
| 1993-02-22 | 320 | 320 | 315 | 315 | 6,000 | 3,150 |
| 1993-02-19 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1993-02-18 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1993-02-17 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1993-02-16 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1993-02-15 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1993-02-10 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1993-02-08 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1993-02-05 | 317 | 320 | 317 | 320 | 2,000 | 3,200 |
| 1993-02-03 | 308 | 310 | 308 | 310 | 7,000 | 3,100 |
| 1993-02-02 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 1993-02-01 | 310 | 310 | 304 | 304 | 4,000 | 3,040 |
| 1993-01-28 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1993-01-27 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1993-01-26 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1993-01-21 | 305 | 305 | 305 | 305 | 6,000 | 3,050 |
| 1993-01-19 | 304 | 306 | 304 | 305 | 11,000 | 3,050 |
| 1993-01-18 | 315 | 315 | 306 | 306 | 2,000 | 3,060 |
| 1993-01-14 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1993-01-13 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1993-01-08 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1993-01-05 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株
