3944 古林紙工(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 480 | 487 | 480 | 487 | 3,000 | 4,870 |
| 1994-12-29 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 1994-12-28 | 480 | 490 | 480 | 490 | 8,000 | 4,900 |
| 1994-12-27 | 460 | 470 | 460 | 470 | 11,000 | 4,700 |
| 1994-12-26 | 461 | 461 | 457 | 457 | 14,000 | 4,570 |
| 1994-12-22 | 428 | 440 | 428 | 440 | 3,000 | 4,400 |
| 1994-12-21 | 416 | 422 | 415 | 417 | 9,000 | 4,170 |
| 1994-12-20 | 422 | 422 | 412 | 415 | 9,000 | 4,150 |
| 1994-12-19 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1994-12-14 | 415 | 415 | 409 | 409 | 3,000 | 4,090 |
| 1994-12-13 | 421 | 421 | 415 | 415 | 4,000 | 4,150 |
| 1994-12-09 | 420 | 421 | 420 | 421 | 3,000 | 4,210 |
| 1994-12-08 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1994-12-07 | 430 | 430 | 428 | 428 | 4,000 | 4,280 |
| 1994-12-06 | 430 | 430 | 421 | 421 | 5,000 | 4,210 |
| 1994-12-05 | 429 | 430 | 429 | 430 | 11,000 | 4,300 |
| 1994-12-02 | 440 | 440 | 432 | 432 | 3,000 | 4,320 |
| 1994-12-01 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1994-11-29 | 431 | 431 | 430 | 430 | 2,000 | 4,300 |
| 1994-11-25 | 429 | 430 | 425 | 425 | 4,000 | 4,250 |
| 1994-11-22 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1994-11-18 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1994-11-17 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 1994-11-16 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1994-11-15 | 446 | 446 | 441 | 441 | 4,000 | 4,410 |
| 1994-11-14 | 441 | 441 | 430 | 431 | 7,000 | 4,310 |
| 1994-11-11 | 450 | 450 | 445 | 445 | 4,000 | 4,450 |
| 1994-11-10 | 451 | 451 | 451 | 451 | 6,000 | 4,510 |
| 1994-11-09 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 1994-11-08 | 460 | 465 | 451 | 451 | 9,000 | 4,510 |
| 1994-11-07 | 471 | 471 | 469 | 470 | 7,000 | 4,700 |
| 1994-11-04 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 1994-11-02 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1994-11-01 | 460 | 460 | 450 | 451 | 5,000 | 4,510 |
| 1994-10-31 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1994-10-28 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1994-10-26 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1994-10-25 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1994-10-24 | 460 | 460 | 450 | 450 | 4,000 | 4,500 |
| 1994-10-21 | 452 | 459 | 452 | 459 | 4,000 | 4,590 |
| 1994-10-20 | 451 | 455 | 451 | 451 | 5,000 | 4,510 |
| 1994-10-19 | 453 | 453 | 450 | 450 | 4,000 | 4,500 |
| 1994-10-18 | 458 | 458 | 450 | 450 | 4,000 | 4,500 |
| 1994-10-17 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1994-10-14 | 450 | 460 | 450 | 460 | 4,000 | 4,600 |
| 1994-10-13 | 462 | 462 | 450 | 450 | 5,000 | 4,500 |
| 1994-10-12 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1994-10-11 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1994-10-05 | 421 | 435 | 421 | 435 | 4,000 | 4,350 |
| 1994-10-04 | 443 | 443 | 420 | 420 | 12,000 | 4,200 |
| 1994-10-03 | 450 | 450 | 440 | 443 | 11,000 | 4,430 |
| 1994-09-30 | 461 | 461 | 450 | 450 | 5,000 | 4,500 |
| 1994-09-29 | 475 | 475 | 461 | 461 | 2,000 | 4,610 |
| 1994-09-27 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1994-09-26 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1994-09-22 | 485 | 485 | 479 | 479 | 7,000 | 4,790 |
| 1994-09-21 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1994-09-19 | 473 | 480 | 473 | 480 | 3,000 | 4,800 |
| 1994-09-14 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1994-09-12 | 485 | 485 | 485 | 485 | 7,000 | 4,850 |
| 1994-09-06 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1994-09-05 | 492 | 492 | 491 | 491 | 2,000 | 4,910 |
| 1994-09-02 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1994-09-01 | 499 | 499 | 490 | 490 | 4,000 | 4,900 |
| 1994-08-31 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1994-08-30 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1994-08-29 | 498 | 499 | 498 | 498 | 4,000 | 4,980 |
| 1994-08-26 | 491 | 500 | 491 | 500 | 2,000 | 5,000 |
| 1994-08-24 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1994-08-23 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1994-08-22 | 500 | 500 | 490 | 490 | 2,000 | 4,900 |
| 1994-08-19 | 505 | 505 | 504 | 504 | 3,000 | 5,040 |
| 1994-08-17 | 515 | 515 | 501 | 501 | 6,000 | 5,010 |
| 1994-08-16 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1994-08-10 | 504 | 510 | 504 | 510 | 2,000 | 5,100 |
| 1994-08-09 | 504 | 504 | 504 | 504 | 3,000 | 5,040 |
| 1994-08-08 | 501 | 503 | 501 | 503 | 2,000 | 5,030 |
| 1994-08-05 | 520 | 520 | 512 | 512 | 6,000 | 5,120 |
| 1994-08-04 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-08-03 | 525 | 525 | 520 | 520 | 4,000 | 5,200 |
| 1994-08-02 | 530 | 530 | 525 | 525 | 3,000 | 5,250 |
| 1994-07-29 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-07-28 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1994-07-27 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1994-07-26 | 519 | 519 | 511 | 511 | 6,000 | 5,110 |
| 1994-07-25 | 530 | 530 | 520 | 520 | 4,000 | 5,200 |
| 1994-07-22 | 521 | 530 | 510 | 510 | 14,000 | 5,100 |
| 1994-07-21 | 536 | 536 | 530 | 530 | 6,000 | 5,300 |
| 1994-07-20 | 550 | 550 | 536 | 536 | 6,000 | 5,360 |
| 1994-07-19 | 555 | 555 | 550 | 550 | 7,000 | 5,500 |
| 1994-07-18 | 550 | 560 | 550 | 558 | 10,000 | 5,580 |
| 1994-07-15 | 558 | 560 | 551 | 555 | 16,000 | 5,550 |
| 1994-07-14 | 550 | 558 | 541 | 541 | 7,000 | 5,410 |
| 1994-07-13 | 530 | 535 | 530 | 530 | 7,000 | 5,300 |
| 1994-07-12 | 520 | 526 | 520 | 526 | 2,000 | 5,260 |
| 1994-07-11 | 532 | 532 | 520 | 520 | 9,000 | 5,200 |
| 1994-07-08 | 550 | 550 | 531 | 531 | 4,000 | 5,310 |
| 1994-07-07 | 532 | 550 | 530 | 530 | 12,000 | 5,300 |
| 1994-07-06 | 543 | 548 | 533 | 533 | 19,000 | 5,330 |
| 1994-07-05 | 551 | 551 | 540 | 540 | 3,000 | 5,400 |
| 1994-07-04 | 555 | 555 | 530 | 549 | 13,000 | 5,490 |
| 1994-07-01 | 559 | 560 | 550 | 550 | 6,000 | 5,500 |
| 1994-06-30 | 560 | 560 | 550 | 560 | 12,000 | 5,600 |
| 1994-06-29 | 570 | 570 | 558 | 560 | 17,000 | 5,600 |
| 1994-06-28 | 555 | 563 | 550 | 560 | 18,000 | 5,600 |
| 1994-06-27 | 559 | 560 | 540 | 550 | 24,000 | 5,500 |
| 1994-06-24 | 564 | 584 | 564 | 573 | 225,000 | 5,730 |
| 1994-06-23 | 530 | 563 | 530 | 551 | 102,000 | 5,510 |
| 1994-06-22 | 519 | 535 | 514 | 530 | 27,000 | 5,300 |
| 1994-06-21 | 512 | 514 | 512 | 514 | 9,000 | 5,140 |
| 1994-06-20 | 510 | 518 | 510 | 513 | 33,000 | 5,130 |
| 1994-06-17 | 510 | 514 | 508 | 510 | 37,000 | 5,100 |
| 1994-06-16 | 510 | 518 | 510 | 518 | 6,000 | 5,180 |
| 1994-06-15 | 520 | 520 | 518 | 518 | 9,000 | 5,180 |
| 1994-06-14 | 525 | 525 | 520 | 520 | 8,000 | 5,200 |
| 1994-06-13 | 535 | 535 | 530 | 530 | 7,000 | 5,300 |
| 1994-06-10 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1994-06-09 | 535 | 535 | 530 | 530 | 3,000 | 5,300 |
| 1994-06-08 | 540 | 550 | 530 | 550 | 37,000 | 5,500 |
| 1994-06-07 | 550 | 550 | 536 | 540 | 45,000 | 5,400 |
| 1994-06-06 | 511 | 555 | 511 | 540 | 74,000 | 5,400 |
| 1994-06-03 | 506 | 510 | 500 | 510 | 20,000 | 5,100 |
| 1994-06-02 | 506 | 506 | 505 | 506 | 16,000 | 5,060 |
| 1994-06-01 | 510 | 515 | 505 | 505 | 12,000 | 5,050 |
| 1994-05-31 | 505 | 510 | 505 | 505 | 5,000 | 5,050 |
| 1994-05-30 | 515 | 515 | 501 | 501 | 19,000 | 5,010 |
| 1994-05-27 | 506 | 506 | 490 | 490 | 14,000 | 4,900 |
| 1994-05-26 | 514 | 514 | 505 | 505 | 20,000 | 5,050 |
| 1994-05-25 | 496 | 514 | 496 | 514 | 10,000 | 5,140 |
| 1994-05-24 | 492 | 501 | 492 | 495 | 13,000 | 4,950 |
| 1994-05-23 | 515 | 515 | 500 | 500 | 6,000 | 5,000 |
| 1994-05-20 | 516 | 519 | 510 | 515 | 29,000 | 5,150 |
| 1994-05-19 | 497 | 510 | 497 | 510 | 26,000 | 5,100 |
| 1994-05-18 | 520 | 520 | 496 | 496 | 49,000 | 4,960 |
| 1994-05-17 | 542 | 543 | 519 | 521 | 111,000 | 5,210 |
| 1994-05-16 | 527 | 545 | 527 | 543 | 147,000 | 5,430 |
| 1994-05-13 | 469 | 490 | 469 | 490 | 37,000 | 4,900 |
| 1994-05-12 | 471 | 475 | 471 | 475 | 5,000 | 4,750 |
| 1994-05-11 | 489 | 489 | 476 | 484 | 34,000 | 4,840 |
| 1994-05-10 | 465 | 490 | 465 | 486 | 77,000 | 4,860 |
| 1994-05-09 | 431 | 460 | 430 | 460 | 45,000 | 4,600 |
| 1994-05-06 | 417 | 425 | 417 | 425 | 3,000 | 4,250 |
| 1994-05-02 | 418 | 419 | 415 | 419 | 7,000 | 4,190 |
| 1994-04-28 | 414 | 415 | 414 | 415 | 3,000 | 4,150 |
| 1994-04-27 | 421 | 421 | 415 | 417 | 5,000 | 4,170 |
| 1994-04-26 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1994-04-25 | 425 | 432 | 422 | 431 | 5,000 | 4,310 |
| 1994-04-22 | 423 | 423 | 414 | 414 | 16,000 | 4,140 |
| 1994-04-21 | 413 | 413 | 413 | 413 | 3,000 | 4,130 |
| 1994-04-20 | 431 | 432 | 411 | 411 | 12,000 | 4,110 |
| 1994-04-19 | 440 | 440 | 436 | 436 | 2,000 | 4,360 |
| 1994-04-18 | 444 | 444 | 441 | 441 | 4,000 | 4,410 |
| 1994-04-15 | 425 | 448 | 415 | 448 | 24,000 | 4,480 |
| 1994-04-14 | 438 | 438 | 431 | 431 | 11,000 | 4,310 |
| 1994-04-13 | 411 | 450 | 411 | 450 | 38,000 | 4,500 |
| 1994-04-12 | 403 | 408 | 402 | 408 | 6,000 | 4,080 |
| 1994-04-11 | 400 | 401 | 400 | 401 | 2,000 | 4,010 |
| 1994-04-08 | 400 | 400 | 391 | 391 | 11,000 | 3,910 |
| 1994-04-06 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 1994-04-04 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1994-03-31 | 378 | 378 | 375 | 375 | 2,000 | 3,750 |
| 1994-03-30 | 384 | 384 | 370 | 375 | 13,000 | 3,750 |
| 1994-03-29 | 385 | 385 | 385 | 385 | 9,000 | 3,850 |
| 1994-03-28 | 395 | 395 | 394 | 394 | 3,000 | 3,940 |
| 1994-03-25 | 382 | 399 | 382 | 392 | 8,000 | 3,920 |
| 1994-03-24 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 1994-03-23 | 382 | 382 | 381 | 381 | 3,000 | 3,810 |
| 1994-03-22 | 381 | 381 | 380 | 381 | 7,000 | 3,810 |
| 1994-03-18 | 371 | 381 | 371 | 381 | 12,000 | 3,810 |
| 1994-03-17 | 370 | 370 | 370 | 370 | 9,000 | 3,700 |
| 1994-03-15 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1994-03-14 | 360 | 361 | 360 | 361 | 4,000 | 3,610 |
| 1994-03-11 | 365 | 365 | 360 | 360 | 5,000 | 3,600 |
| 1994-03-09 | 370 | 370 | 365 | 365 | 4,000 | 3,650 |
| 1994-03-07 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1994-03-04 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1994-03-03 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1994-03-02 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1994-03-01 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1994-02-28 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1994-02-25 | 352 | 352 | 350 | 350 | 11,000 | 3,500 |
| 1994-02-24 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 1994-02-23 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1994-02-22 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1994-02-21 | 341 | 345 | 340 | 345 | 9,000 | 3,450 |
| 1994-02-17 | 354 | 354 | 352 | 352 | 9,000 | 3,520 |
| 1994-02-16 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 1994-02-15 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 1994-02-10 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1994-02-09 | 370 | 370 | 365 | 370 | 4,000 | 3,700 |
| 1994-02-08 | 360 | 361 | 360 | 361 | 8,000 | 3,610 |
| 1994-02-07 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1994-02-03 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1994-02-02 | 379 | 379 | 370 | 370 | 2,000 | 3,700 |
| 1994-02-01 | 380 | 380 | 375 | 377 | 8,000 | 3,770 |
| 1994-01-31 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 1994-01-27 | 365 | 365 | 362 | 362 | 4,000 | 3,620 |
| 1994-01-21 | 372 | 372 | 365 | 365 | 3,000 | 3,650 |
| 1994-01-20 | 371 | 375 | 371 | 375 | 5,000 | 3,750 |
| 1994-01-18 | 361 | 361 | 361 | 361 | 7,000 | 3,610 |
| 1994-01-17 | 362 | 362 | 361 | 361 | 6,000 | 3,610 |
| 1994-01-14 | 355 | 355 | 353 | 353 | 4,000 | 3,530 |
| 1994-01-13 | 340 | 345 | 340 | 345 | 6,000 | 3,450 |
| 1994-01-12 | 350 | 350 | 340 | 340 | 19,000 | 3,400 |
| 1994-01-11 | 353 | 353 | 351 | 351 | 2,000 | 3,510 |
| 1994-01-10 | 353 | 353 | 353 | 353 | 3,000 | 3,530 |
| 1994-01-04 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株