3944 古林紙工(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1995-12-28 | 472 | 472 | 457 | 460 | 14,000 | 4,600 |
| 1995-12-27 | 465 | 479 | 464 | 472 | 30,000 | 4,720 |
| 1995-12-26 | 448 | 462 | 446 | 462 | 30,000 | 4,620 |
| 1995-12-25 | 448 | 448 | 448 | 448 | 4,000 | 4,480 |
| 1995-12-22 | 450 | 450 | 448 | 448 | 8,000 | 4,480 |
| 1995-12-21 | 448 | 450 | 438 | 450 | 9,000 | 4,500 |
| 1995-12-20 | 431 | 451 | 431 | 451 | 13,000 | 4,510 |
| 1995-12-19 | 443 | 443 | 440 | 440 | 6,000 | 4,400 |
| 1995-12-18 | 447 | 450 | 444 | 447 | 15,000 | 4,470 |
| 1995-12-15 | 460 | 460 | 447 | 451 | 25,000 | 4,510 |
| 1995-12-14 | 447 | 447 | 439 | 447 | 45,000 | 4,470 |
| 1995-12-13 | 430 | 445 | 430 | 444 | 15,000 | 4,440 |
| 1995-12-12 | 418 | 436 | 418 | 430 | 21,000 | 4,300 |
| 1995-12-11 | 425 | 425 | 418 | 418 | 5,000 | 4,180 |
| 1995-12-08 | 427 | 432 | 421 | 432 | 21,000 | 4,320 |
| 1995-12-07 | 435 | 440 | 434 | 437 | 14,000 | 4,370 |
| 1995-12-06 | 440 | 448 | 431 | 448 | 17,000 | 4,480 |
| 1995-12-05 | 455 | 455 | 445 | 450 | 31,000 | 4,500 |
| 1995-12-04 | 440 | 448 | 439 | 448 | 18,000 | 4,480 |
| 1995-12-01 | 424 | 430 | 424 | 430 | 19,000 | 4,300 |
| 1995-11-30 | 424 | 428 | 410 | 415 | 19,000 | 4,150 |
| 1995-11-29 | 415 | 434 | 415 | 430 | 59,000 | 4,300 |
| 1995-11-28 | 400 | 400 | 397 | 400 | 34,000 | 4,000 |
| 1995-11-27 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-11-24 | 374 | 374 | 373 | 373 | 2,000 | 3,730 |
| 1995-11-22 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 1995-11-21 | 373 | 373 | 373 | 373 | 4,000 | 3,730 |
| 1995-11-20 | 378 | 380 | 373 | 380 | 4,000 | 3,800 |
| 1995-11-17 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 1995-11-14 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-11-13 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-11-10 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-11-09 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1995-11-08 | 390 | 390 | 385 | 385 | 2,000 | 3,850 |
| 1995-11-07 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-11-06 | 397 | 400 | 397 | 400 | 7,000 | 4,000 |
| 1995-11-02 | 398 | 398 | 398 | 398 | 7,000 | 3,980 |
| 1995-11-01 | 388 | 394 | 385 | 394 | 5,000 | 3,940 |
| 1995-10-31 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1995-10-27 | 380 | 385 | 380 | 385 | 5,000 | 3,850 |
| 1995-10-26 | 369 | 380 | 369 | 380 | 6,000 | 3,800 |
| 1995-10-25 | 369 | 369 | 369 | 369 | 3,000 | 3,690 |
| 1995-10-24 | 360 | 360 | 353 | 353 | 12,000 | 3,530 |
| 1995-10-23 | 365 | 365 | 360 | 360 | 6,000 | 3,600 |
| 1995-10-20 | 365 | 365 | 360 | 360 | 11,000 | 3,600 |
| 1995-10-19 | 370 | 370 | 360 | 360 | 5,000 | 3,600 |
| 1995-10-18 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1995-10-17 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1995-10-16 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1995-10-13 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1995-10-12 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1995-10-11 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1995-10-09 | 370 | 370 | 370 | 370 | 10,000 | 3,700 |
| 1995-10-06 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1995-10-05 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1995-10-04 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1995-10-02 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1995-09-29 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1995-09-28 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1995-09-27 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1995-09-26 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1995-09-25 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1995-09-22 | 370 | 370 | 369 | 369 | 4,000 | 3,690 |
| 1995-09-21 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1995-09-13 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1995-09-12 | 367 | 370 | 367 | 370 | 4,000 | 3,700 |
| 1995-09-11 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1995-09-08 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1995-09-07 | 357 | 357 | 356 | 356 | 2,000 | 3,560 |
| 1995-09-05 | 356 | 356 | 356 | 356 | 4,000 | 3,560 |
| 1995-09-01 | 390 | 398 | 390 | 398 | 6,000 | 3,980 |
| 1995-08-31 | 399 | 399 | 390 | 390 | 5,000 | 3,900 |
| 1995-08-30 | 390 | 406 | 387 | 403 | 28,000 | 4,030 |
| 1995-08-29 | 369 | 385 | 369 | 385 | 3,000 | 3,850 |
| 1995-08-25 | 369 | 370 | 369 | 369 | 4,000 | 3,690 |
| 1995-08-24 | 357 | 369 | 357 | 369 | 4,000 | 3,690 |
| 1995-08-23 | 370 | 370 | 361 | 369 | 4,000 | 3,690 |
| 1995-08-22 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1995-08-21 | 352 | 356 | 352 | 355 | 3,000 | 3,550 |
| 1995-08-18 | 345 | 356 | 345 | 345 | 6,000 | 3,450 |
| 1995-08-17 | 355 | 355 | 345 | 345 | 8,000 | 3,450 |
| 1995-08-16 | 346 | 350 | 345 | 350 | 7,000 | 3,500 |
| 1995-08-15 | 342 | 342 | 340 | 340 | 4,000 | 3,400 |
| 1995-08-14 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1995-08-09 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 1995-08-07 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1995-08-03 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1995-08-01 | 333 | 333 | 333 | 333 | 3,000 | 3,330 |
| 1995-07-31 | 333 | 333 | 333 | 333 | 4,000 | 3,330 |
| 1995-07-25 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 1995-07-24 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 1995-07-19 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1995-07-18 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1995-07-17 | 346 | 350 | 346 | 350 | 13,000 | 3,500 |
| 1995-07-14 | 340 | 341 | 335 | 340 | 21,000 | 3,400 |
| 1995-07-11 | 351 | 351 | 345 | 345 | 7,000 | 3,450 |
| 1995-07-10 | 335 | 338 | 332 | 338 | 6,000 | 3,380 |
| 1995-07-07 | 305 | 316 | 305 | 316 | 10,000 | 3,160 |
| 1995-07-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1995-07-05 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1995-07-03 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1995-06-30 | 305 | 305 | 300 | 300 | 2,000 | 3,000 |
| 1995-06-28 | 305 | 305 | 300 | 300 | 5,000 | 3,000 |
| 1995-06-22 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1995-06-21 | 285 | 285 | 285 | 285 | 10,000 | 2,850 |
| 1995-06-20 | 290 | 290 | 280 | 280 | 30,000 | 2,800 |
| 1995-06-19 | 290 | 290 | 285 | 290 | 12,000 | 2,900 |
| 1995-06-16 | 290 | 295 | 290 | 295 | 6,000 | 2,950 |
| 1995-06-15 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1995-06-14 | 300 | 300 | 291 | 292 | 7,000 | 2,920 |
| 1995-06-12 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1995-06-05 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1995-06-01 | 314 | 316 | 314 | 316 | 3,000 | 3,160 |
| 1995-05-31 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 1995-05-30 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1995-05-29 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1995-05-26 | 309 | 309 | 309 | 309 | 4,000 | 3,090 |
| 1995-05-25 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1995-05-23 | 325 | 325 | 321 | 321 | 2,000 | 3,210 |
| 1995-05-22 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1995-05-19 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1995-05-18 | 335 | 344 | 335 | 344 | 4,000 | 3,440 |
| 1995-05-15 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1995-05-12 | 353 | 353 | 342 | 342 | 5,000 | 3,420 |
| 1995-05-11 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1995-05-10 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1995-05-09 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1995-05-08 | 355 | 360 | 355 | 360 | 2,000 | 3,600 |
| 1995-04-28 | 351 | 355 | 351 | 355 | 4,000 | 3,550 |
| 1995-04-27 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1995-04-26 | 355 | 355 | 355 | 355 | 5,000 | 3,550 |
| 1995-04-24 | 351 | 351 | 350 | 350 | 3,000 | 3,500 |
| 1995-04-21 | 350 | 350 | 347 | 347 | 2,000 | 3,470 |
| 1995-04-19 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1995-04-18 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1995-04-17 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 1995-04-14 | 355 | 363 | 350 | 350 | 9,000 | 3,500 |
| 1995-04-13 | 340 | 346 | 340 | 346 | 2,000 | 3,460 |
| 1995-04-12 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1995-04-11 | 342 | 342 | 341 | 341 | 4,000 | 3,410 |
| 1995-04-10 | 327 | 330 | 325 | 330 | 16,000 | 3,300 |
| 1995-04-07 | 330 | 330 | 321 | 321 | 12,000 | 3,210 |
| 1995-04-06 | 330 | 331 | 330 | 330 | 13,000 | 3,300 |
| 1995-04-05 | 330 | 332 | 330 | 332 | 16,000 | 3,320 |
| 1995-04-04 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1995-04-03 | 340 | 340 | 339 | 339 | 3,000 | 3,390 |
| 1995-03-31 | 345 | 350 | 340 | 340 | 12,000 | 3,400 |
| 1995-03-30 | 350 | 350 | 340 | 340 | 3,000 | 3,400 |
| 1995-03-29 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 1995-03-28 | 340 | 350 | 340 | 350 | 15,000 | 3,500 |
| 1995-03-27 | 350 | 350 | 331 | 331 | 12,000 | 3,310 |
| 1995-03-24 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1995-03-23 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1995-03-22 | 370 | 370 | 365 | 365 | 3,000 | 3,650 |
| 1995-03-20 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1995-03-17 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1995-03-16 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-03-15 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1995-03-14 | 375 | 375 | 370 | 370 | 4,000 | 3,700 |
| 1995-03-13 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 1995-03-10 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1995-03-09 | 375 | 375 | 370 | 370 | 4,000 | 3,700 |
| 1995-03-08 | 380 | 380 | 370 | 370 | 13,000 | 3,700 |
| 1995-03-07 | 386 | 386 | 380 | 380 | 6,000 | 3,800 |
| 1995-03-06 | 381 | 386 | 380 | 386 | 5,000 | 3,860 |
| 1995-03-03 | 380 | 380 | 367 | 371 | 15,000 | 3,710 |
| 1995-03-02 | 380 | 385 | 378 | 379 | 29,000 | 3,790 |
| 1995-03-01 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 1995-02-28 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 1995-02-27 | 381 | 381 | 381 | 381 | 6,000 | 3,810 |
| 1995-02-24 | 411 | 411 | 406 | 411 | 7,000 | 4,110 |
| 1995-02-23 | 425 | 425 | 420 | 420 | 2,000 | 4,200 |
| 1995-02-21 | 430 | 430 | 425 | 425 | 2,000 | 4,250 |
| 1995-02-20 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1995-02-17 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1995-02-16 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1995-02-13 | 435 | 435 | 435 | 435 | 12,000 | 4,350 |
| 1995-02-10 | 437 | 437 | 436 | 436 | 3,000 | 4,360 |
| 1995-02-09 | 439 | 439 | 435 | 436 | 5,000 | 4,360 |
| 1995-02-08 | 445 | 445 | 436 | 436 | 3,000 | 4,360 |
| 1995-02-07 | 435 | 445 | 435 | 445 | 5,000 | 4,450 |
| 1995-02-06 | 436 | 436 | 435 | 435 | 7,000 | 4,350 |
| 1995-02-03 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1995-02-02 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1995-02-01 | 426 | 426 | 420 | 425 | 6,000 | 4,250 |
| 1995-01-31 | 430 | 435 | 426 | 435 | 12,000 | 4,350 |
| 1995-01-27 | 440 | 440 | 435 | 435 | 7,000 | 4,350 |
| 1995-01-26 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 1995-01-25 | 430 | 440 | 430 | 440 | 6,000 | 4,400 |
| 1995-01-24 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 1995-01-20 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1995-01-19 | 464 | 464 | 460 | 460 | 7,000 | 4,600 |
| 1995-01-18 | 464 | 465 | 464 | 465 | 2,000 | 4,650 |
| 1995-01-13 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1995-01-12 | 480 | 480 | 470 | 475 | 5,000 | 4,750 |
| 1995-01-11 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1995-01-10 | 482 | 482 | 479 | 480 | 5,000 | 4,800 |
| 1995-01-09 | 481 | 485 | 481 | 485 | 3,000 | 4,850 |
| 1995-01-05 | 510 | 510 | 495 | 495 | 13,000 | 4,950 |
| 1995-01-04 | 499 | 500 | 496 | 500 | 9,000 | 5,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株
