3944 古林紙工(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 445 | 445 | 445 | 445 | 20,000 | 4,450 |
| 1996-12-27 | 440 | 450 | 440 | 445 | 14,000 | 4,450 |
| 1996-12-26 | 455 | 455 | 440 | 440 | 2,000 | 4,400 |
| 1996-12-25 | 464 | 464 | 430 | 435 | 14,000 | 4,350 |
| 1996-12-20 | 440 | 465 | 430 | 465 | 15,000 | 4,650 |
| 1996-12-19 | 470 | 470 | 450 | 450 | 13,000 | 4,500 |
| 1996-12-18 | 485 | 485 | 475 | 475 | 11,000 | 4,750 |
| 1996-12-17 | 485 | 485 | 485 | 485 | 6,000 | 4,850 |
| 1996-12-16 | 500 | 500 | 490 | 490 | 9,000 | 4,900 |
| 1996-12-13 | 514 | 514 | 495 | 495 | 6,000 | 4,950 |
| 1996-12-12 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1996-12-11 | 515 | 515 | 495 | 515 | 5,000 | 5,150 |
| 1996-12-10 | 500 | 515 | 500 | 515 | 13,000 | 5,150 |
| 1996-12-09 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1996-12-06 | 491 | 500 | 490 | 500 | 4,000 | 5,000 |
| 1996-12-05 | 495 | 495 | 490 | 490 | 8,000 | 4,900 |
| 1996-12-04 | 520 | 520 | 495 | 495 | 14,000 | 4,950 |
| 1996-12-03 | 530 | 530 | 525 | 525 | 2,000 | 5,250 |
| 1996-12-02 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1996-11-29 | 530 | 530 | 530 | 530 | 7,000 | 5,300 |
| 1996-11-27 | 552 | 552 | 550 | 550 | 5,000 | 5,500 |
| 1996-11-25 | 570 | 570 | 553 | 564 | 5,000 | 5,640 |
| 1996-11-22 | 543 | 560 | 528 | 560 | 18,000 | 5,600 |
| 1996-11-21 | 578 | 578 | 543 | 560 | 23,000 | 5,600 |
| 1996-11-20 | 579 | 580 | 579 | 580 | 3,000 | 5,800 |
| 1996-11-19 | 580 | 585 | 580 | 581 | 4,000 | 5,810 |
| 1996-11-18 | 581 | 585 | 566 | 585 | 14,000 | 5,850 |
| 1996-11-15 | 597 | 605 | 580 | 580 | 10,000 | 5,800 |
| 1996-11-14 | 601 | 601 | 580 | 600 | 46,000 | 6,000 |
| 1996-11-13 | 610 | 619 | 601 | 601 | 22,000 | 6,010 |
| 1996-11-12 | 590 | 600 | 575 | 599 | 74,000 | 5,990 |
| 1996-11-11 | 604 | 620 | 595 | 600 | 52,000 | 6,000 |
| 1996-11-08 | 580 | 610 | 580 | 605 | 96,000 | 6,050 |
| 1996-11-07 | 609 | 609 | 585 | 585 | 65,000 | 5,850 |
| 1996-11-06 | 585 | 620 | 573 | 611 | 103,000 | 6,110 |
| 1996-11-05 | 584 | 590 | 560 | 585 | 54,000 | 5,850 |
| 1996-11-01 | 578 | 589 | 565 | 589 | 123,000 | 5,890 |
| 1996-10-31 | 532 | 584 | 532 | 575 | 325,000 | 5,750 |
| 1996-10-30 | 485 | 525 | 485 | 525 | 131,000 | 5,250 |
| 1996-10-29 | 455 | 484 | 455 | 484 | 34,000 | 4,840 |
| 1996-10-28 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1996-10-25 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1996-10-24 | 460 | 460 | 445 | 450 | 9,000 | 4,500 |
| 1996-10-23 | 460 | 464 | 460 | 464 | 6,000 | 4,640 |
| 1996-10-22 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1996-10-18 | 461 | 465 | 460 | 465 | 13,000 | 4,650 |
| 1996-10-17 | 460 | 465 | 450 | 460 | 16,000 | 4,600 |
| 1996-10-16 | 458 | 458 | 449 | 455 | 10,000 | 4,550 |
| 1996-10-15 | 450 | 464 | 450 | 464 | 8,000 | 4,640 |
| 1996-10-14 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1996-10-11 | 435 | 435 | 435 | 435 | 35,000 | 4,350 |
| 1996-10-09 | 446 | 470 | 446 | 470 | 37,000 | 4,700 |
| 1996-10-08 | 441 | 441 | 441 | 441 | 5,000 | 4,410 |
| 1996-10-07 | 450 | 455 | 441 | 441 | 9,000 | 4,410 |
| 1996-10-04 | 470 | 472 | 455 | 455 | 20,000 | 4,550 |
| 1996-10-03 | 465 | 474 | 460 | 474 | 57,000 | 4,740 |
| 1996-10-02 | 435 | 462 | 435 | 455 | 103,000 | 4,550 |
| 1996-10-01 | 420 | 425 | 418 | 425 | 47,000 | 4,250 |
| 1996-09-30 | 439 | 439 | 430 | 430 | 17,000 | 4,300 |
| 1996-09-27 | 441 | 441 | 437 | 439 | 38,000 | 4,390 |
| 1996-09-26 | 445 | 445 | 443 | 443 | 39,000 | 4,430 |
| 1996-09-25 | 450 | 450 | 442 | 442 | 14,000 | 4,420 |
| 1996-09-24 | 460 | 460 | 451 | 459 | 11,000 | 4,590 |
| 1996-09-20 | 465 | 465 | 460 | 460 | 17,000 | 4,600 |
| 1996-09-19 | 470 | 470 | 460 | 463 | 19,000 | 4,630 |
| 1996-09-18 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1996-09-17 | 490 | 490 | 480 | 480 | 10,000 | 4,800 |
| 1996-09-13 | 487 | 490 | 479 | 490 | 16,000 | 4,900 |
| 1996-09-12 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1996-09-11 | 484 | 486 | 483 | 486 | 8,000 | 4,860 |
| 1996-09-10 | 477 | 484 | 477 | 484 | 6,000 | 4,840 |
| 1996-09-09 | 470 | 478 | 470 | 477 | 12,000 | 4,770 |
| 1996-09-06 | 485 | 485 | 475 | 475 | 5,000 | 4,750 |
| 1996-09-05 | 492 | 492 | 478 | 484 | 30,000 | 4,840 |
| 1996-09-04 | 491 | 491 | 485 | 491 | 15,000 | 4,910 |
| 1996-09-03 | 490 | 491 | 490 | 491 | 10,000 | 4,910 |
| 1996-09-02 | 502 | 502 | 491 | 496 | 8,000 | 4,960 |
| 1996-08-30 | 519 | 519 | 501 | 501 | 6,000 | 5,010 |
| 1996-08-29 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1996-08-28 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1996-08-27 | 529 | 529 | 529 | 529 | 29,000 | 5,290 |
| 1996-08-26 | 520 | 520 | 495 | 495 | 16,000 | 4,950 |
| 1996-08-23 | 531 | 531 | 530 | 530 | 41,000 | 5,300 |
| 1996-08-22 | 550 | 550 | 531 | 531 | 4,000 | 5,310 |
| 1996-08-21 | 516 | 553 | 516 | 552 | 19,000 | 5,520 |
| 1996-08-20 | 500 | 530 | 500 | 516 | 39,000 | 5,160 |
| 1996-08-19 | 495 | 500 | 495 | 500 | 25,000 | 5,000 |
| 1996-08-16 | 485 | 490 | 485 | 485 | 4,000 | 4,850 |
| 1996-08-15 | 475 | 475 | 461 | 465 | 14,000 | 4,650 |
| 1996-08-14 | 470 | 472 | 470 | 470 | 53,000 | 4,700 |
| 1996-08-13 | 460 | 473 | 460 | 465 | 15,000 | 4,650 |
| 1996-08-12 | 466 | 467 | 460 | 460 | 7,000 | 4,600 |
| 1996-08-09 | 500 | 501 | 472 | 472 | 26,000 | 4,720 |
| 1996-08-08 | 493 | 505 | 493 | 505 | 12,000 | 5,050 |
| 1996-08-07 | 492 | 494 | 472 | 493 | 22,000 | 4,930 |
| 1996-08-06 | 515 | 515 | 492 | 500 | 32,000 | 5,000 |
| 1996-08-05 | 540 | 540 | 510 | 510 | 22,000 | 5,100 |
| 1996-08-02 | 555 | 570 | 555 | 569 | 10,000 | 5,690 |
| 1996-08-01 | 575 | 575 | 555 | 555 | 18,000 | 5,550 |
| 1996-07-31 | 525 | 575 | 525 | 575 | 42,000 | 5,750 |
| 1996-07-30 | 565 | 565 | 535 | 535 | 15,000 | 5,350 |
| 1996-07-29 | 600 | 600 | 591 | 591 | 6,000 | 5,910 |
| 1996-07-26 | 601 | 601 | 599 | 599 | 9,000 | 5,990 |
| 1996-07-25 | 592 | 600 | 580 | 600 | 12,000 | 6,000 |
| 1996-07-24 | 602 | 602 | 602 | 602 | 3,000 | 6,020 |
| 1996-07-23 | 620 | 620 | 601 | 603 | 13,000 | 6,030 |
| 1996-07-22 | 618 | 620 | 618 | 620 | 13,000 | 6,200 |
| 1996-07-19 | 625 | 625 | 624 | 624 | 5,000 | 6,240 |
| 1996-07-18 | 600 | 630 | 600 | 624 | 32,000 | 6,240 |
| 1996-07-17 | 610 | 615 | 610 | 610 | 21,000 | 6,100 |
| 1996-07-16 | 634 | 635 | 620 | 620 | 4,000 | 6,200 |
| 1996-07-15 | 630 | 640 | 630 | 640 | 18,000 | 6,400 |
| 1996-07-12 | 635 | 645 | 630 | 630 | 4,000 | 6,300 |
| 1996-07-11 | 650 | 650 | 645 | 645 | 4,000 | 6,450 |
| 1996-07-10 | 649 | 650 | 645 | 650 | 14,000 | 6,500 |
| 1996-07-05 | 669 | 669 | 669 | 669 | 5,000 | 6,690 |
| 1996-07-04 | 684 | 684 | 670 | 670 | 11,000 | 6,700 |
| 1996-07-02 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1996-07-01 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-06-28 | 695 | 695 | 695 | 695 | 15,000 | 6,950 |
| 1996-06-27 | 700 | 700 | 690 | 700 | 15,000 | 7,000 |
| 1996-06-26 | 660 | 700 | 660 | 700 | 35,000 | 7,000 |
| 1996-06-21 | 641 | 670 | 638 | 670 | 6,000 | 6,700 |
| 1996-06-20 | 641 | 641 | 641 | 641 | 8,000 | 6,410 |
| 1996-06-19 | 652 | 655 | 645 | 645 | 13,000 | 6,450 |
| 1996-06-18 | 651 | 655 | 651 | 655 | 11,000 | 6,550 |
| 1996-06-17 | 645 | 650 | 645 | 650 | 5,000 | 6,500 |
| 1996-06-14 | 655 | 665 | 655 | 665 | 3,000 | 6,650 |
| 1996-06-13 | 668 | 668 | 665 | 665 | 14,000 | 6,650 |
| 1996-06-12 | 670 | 690 | 669 | 669 | 17,000 | 6,690 |
| 1996-06-10 | 660 | 675 | 660 | 670 | 26,000 | 6,700 |
| 1996-06-07 | 650 | 668 | 630 | 660 | 27,000 | 6,600 |
| 1996-06-06 | 660 | 679 | 660 | 670 | 24,000 | 6,700 |
| 1996-06-05 | 619 | 675 | 615 | 670 | 46,000 | 6,700 |
| 1996-06-04 | 620 | 620 | 618 | 618 | 10,000 | 6,180 |
| 1996-06-03 | 690 | 690 | 640 | 640 | 13,000 | 6,400 |
| 1996-05-31 | 675 | 690 | 675 | 690 | 6,000 | 6,900 |
| 1996-05-30 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 1996-05-29 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1996-05-28 | 680 | 699 | 680 | 699 | 3,000 | 6,990 |
| 1996-05-27 | 705 | 705 | 681 | 690 | 12,000 | 6,900 |
| 1996-05-24 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1996-05-22 | 730 | 730 | 720 | 720 | 16,000 | 7,200 |
| 1996-05-21 | 731 | 731 | 730 | 730 | 2,000 | 7,300 |
| 1996-05-20 | 731 | 731 | 731 | 731 | 2,000 | 7,310 |
| 1996-05-17 | 731 | 749 | 730 | 749 | 9,000 | 7,490 |
| 1996-05-16 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1996-05-15 | 750 | 755 | 750 | 750 | 11,000 | 7,500 |
| 1996-05-14 | 732 | 732 | 730 | 730 | 7,000 | 7,300 |
| 1996-05-13 | 730 | 755 | 730 | 755 | 6,000 | 7,550 |
| 1996-05-10 | 730 | 775 | 730 | 775 | 18,000 | 7,750 |
| 1996-05-09 | 760 | 760 | 750 | 750 | 16,000 | 7,500 |
| 1996-05-08 | 775 | 775 | 760 | 760 | 6,000 | 7,600 |
| 1996-05-07 | 760 | 770 | 760 | 770 | 2,000 | 7,700 |
| 1996-05-02 | 778 | 785 | 770 | 785 | 35,000 | 7,850 |
| 1996-05-01 | 743 | 763 | 723 | 763 | 20,000 | 7,630 |
| 1996-04-30 | 770 | 770 | 769 | 770 | 12,000 | 7,700 |
| 1996-04-26 | 750 | 780 | 750 | 780 | 22,000 | 7,800 |
| 1996-04-25 | 750 | 770 | 750 | 765 | 15,000 | 7,650 |
| 1996-04-24 | 757 | 764 | 757 | 764 | 7,000 | 7,640 |
| 1996-04-23 | 792 | 792 | 750 | 764 | 20,000 | 7,640 |
| 1996-04-22 | 790 | 795 | 771 | 785 | 31,000 | 7,850 |
| 1996-04-19 | 768 | 790 | 760 | 790 | 22,000 | 7,900 |
| 1996-04-18 | 765 | 770 | 760 | 760 | 20,000 | 7,600 |
| 1996-04-17 | 776 | 780 | 765 | 765 | 19,000 | 7,650 |
| 1996-04-16 | 789 | 789 | 775 | 789 | 8,000 | 7,890 |
| 1996-04-15 | 799 | 799 | 780 | 790 | 29,000 | 7,900 |
| 1996-04-12 | 802 | 802 | 786 | 799 | 71,000 | 7,990 |
| 1996-04-11 | 755 | 810 | 755 | 799 | 283,000 | 7,990 |
| 1996-04-10 | 775 | 780 | 766 | 766 | 54,000 | 7,660 |
| 1996-04-09 | 765 | 775 | 765 | 775 | 44,000 | 7,750 |
| 1996-04-08 | 775 | 775 | 770 | 770 | 11,000 | 7,700 |
| 1996-04-05 | 780 | 788 | 770 | 775 | 29,000 | 7,750 |
| 1996-04-04 | 775 | 795 | 750 | 795 | 71,000 | 7,950 |
| 1996-04-03 | 815 | 816 | 770 | 770 | 367,000 | 7,700 |
| 1996-04-02 | 747 | 805 | 738 | 805 | 481,000 | 8,050 |
| 1996-04-01 | 750 | 760 | 725 | 745 | 46,000 | 7,450 |
| 1996-03-29 | 745 | 755 | 730 | 750 | 63,000 | 7,500 |
| 1996-03-28 | 710 | 750 | 710 | 745 | 144,000 | 7,450 |
| 1996-03-27 | 715 | 715 | 702 | 714 | 22,000 | 7,140 |
| 1996-03-26 | 670 | 715 | 660 | 715 | 54,000 | 7,150 |
| 1996-03-22 | 690 | 690 | 689 | 689 | 3,000 | 6,890 |
| 1996-03-21 | 696 | 696 | 690 | 690 | 3,000 | 6,900 |
| 1996-03-19 | 696 | 700 | 690 | 698 | 47,000 | 6,980 |
| 1996-03-18 | 710 | 710 | 690 | 700 | 19,000 | 7,000 |
| 1996-03-15 | 656 | 700 | 656 | 700 | 26,000 | 7,000 |
| 1996-03-14 | 625 | 659 | 600 | 659 | 51,000 | 6,590 |
| 1996-03-13 | 650 | 650 | 630 | 635 | 14,000 | 6,350 |
| 1996-03-12 | 664 | 665 | 650 | 660 | 9,000 | 6,600 |
| 1996-03-11 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1996-03-08 | 665 | 675 | 665 | 675 | 18,000 | 6,750 |
| 1996-03-07 | 676 | 676 | 650 | 665 | 51,000 | 6,650 |
| 1996-03-06 | 710 | 710 | 701 | 701 | 9,000 | 7,010 |
| 1996-03-05 | 710 | 720 | 699 | 720 | 61,000 | 7,200 |
| 1996-03-04 | 739 | 739 | 730 | 730 | 3,000 | 7,300 |
| 1996-03-01 | 757 | 758 | 739 | 749 | 16,000 | 7,490 |
| 1996-02-29 | 760 | 760 | 750 | 759 | 19,000 | 7,590 |
| 1996-02-28 | 778 | 779 | 760 | 770 | 51,000 | 7,700 |
| 1996-02-27 | 740 | 790 | 730 | 780 | 339,000 | 7,800 |
| 1996-02-26 | 733 | 747 | 733 | 740 | 45,000 | 7,400 |
| 1996-02-23 | 745 | 745 | 735 | 740 | 18,000 | 7,400 |
| 1996-02-22 | 730 | 745 | 720 | 745 | 41,000 | 7,450 |
| 1996-02-21 | 745 | 748 | 730 | 735 | 11,000 | 7,350 |
| 1996-02-20 | 735 | 770 | 734 | 758 | 94,000 | 7,580 |
| 1996-02-19 | 759 | 760 | 735 | 745 | 34,000 | 7,450 |
| 1996-02-16 | 775 | 775 | 750 | 769 | 41,000 | 7,690 |
| 1996-02-15 | 765 | 791 | 765 | 790 | 94,000 | 7,900 |
| 1996-02-14 | 740 | 770 | 740 | 765 | 67,000 | 7,650 |
| 1996-02-13 | 751 | 760 | 750 | 750 | 78,000 | 7,500 |
| 1996-02-09 | 757 | 760 | 740 | 752 | 188,000 | 7,520 |
| 1996-02-08 | 740 | 757 | 736 | 757 | 98,000 | 7,570 |
| 1996-02-07 | 726 | 739 | 720 | 739 | 111,000 | 7,390 |
| 1996-02-06 | 679 | 740 | 679 | 726 | 162,000 | 7,260 |
| 1996-02-05 | 684 | 685 | 662 | 685 | 29,000 | 6,850 |
| 1996-02-02 | 690 | 690 | 661 | 685 | 56,000 | 6,850 |
| 1996-02-01 | 686 | 700 | 685 | 685 | 35,000 | 6,850 |
| 1996-01-31 | 699 | 709 | 685 | 700 | 104,000 | 7,000 |
| 1996-01-30 | 685 | 712 | 675 | 700 | 291,000 | 7,000 |
| 1996-01-29 | 680 | 686 | 675 | 686 | 171,000 | 6,860 |
| 1996-01-26 | 680 | 680 | 670 | 680 | 115,000 | 6,800 |
| 1996-01-25 | 680 | 680 | 655 | 680 | 116,000 | 6,800 |
| 1996-01-24 | 688 | 688 | 655 | 680 | 162,000 | 6,800 |
| 1996-01-23 | 650 | 695 | 640 | 693 | 288,000 | 6,930 |
| 1996-01-22 | 620 | 655 | 615 | 640 | 174,000 | 6,400 |
| 1996-01-19 | 574 | 615 | 560 | 615 | 115,000 | 6,150 |
| 1996-01-18 | 567 | 580 | 555 | 580 | 102,000 | 5,800 |
| 1996-01-17 | 595 | 600 | 545 | 569 | 53,000 | 5,690 |
| 1996-01-16 | 588 | 608 | 579 | 590 | 200,000 | 5,900 |
| 1996-01-12 | 516 | 575 | 516 | 560 | 212,000 | 5,600 |
| 1996-01-11 | 486 | 530 | 486 | 511 | 72,000 | 5,110 |
| 1996-01-10 | 472 | 505 | 472 | 495 | 82,000 | 4,950 |
| 1996-01-09 | 454 | 467 | 450 | 467 | 43,000 | 4,670 |
| 1996-01-08 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 1996-01-05 | 464 | 465 | 460 | 460 | 12,000 | 4,600 |
| 1996-01-04 | 463 | 463 | 460 | 461 | 4,000 | 4,610 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株
