3944 古林紙工(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 1997-12-29 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1997-12-26 | 160 | 160 | 155 | 155 | 19,000 | 1,550 |
| 1997-12-25 | 157 | 157 | 157 | 157 | 10,000 | 1,570 |
| 1997-12-24 | 150 | 162 | 145 | 162 | 12,000 | 1,620 |
| 1997-12-22 | 151 | 159 | 151 | 159 | 5,000 | 1,590 |
| 1997-12-19 | 160 | 165 | 150 | 160 | 35,000 | 1,600 |
| 1997-12-18 | 166 | 170 | 160 | 160 | 30,000 | 1,600 |
| 1997-12-17 | 180 | 180 | 165 | 165 | 11,000 | 1,650 |
| 1997-12-16 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1997-12-15 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1997-12-10 | 193 | 193 | 193 | 193 | 7,000 | 1,930 |
| 1997-12-09 | 195 | 198 | 195 | 198 | 9,000 | 1,980 |
| 1997-12-08 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1997-12-05 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1997-12-01 | 172 | 198 | 170 | 198 | 21,000 | 1,980 |
| 1997-11-28 | 160 | 169 | 160 | 169 | 21,000 | 1,690 |
| 1997-11-27 | 179 | 179 | 157 | 160 | 22,000 | 1,600 |
| 1997-11-26 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 1997-11-25 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1997-11-21 | 188 | 188 | 180 | 180 | 3,000 | 1,800 |
| 1997-11-20 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 1997-11-18 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1997-11-17 | 185 | 194 | 182 | 194 | 3,000 | 1,940 |
| 1997-11-14 | 191 | 192 | 190 | 190 | 11,000 | 1,900 |
| 1997-11-13 | 194 | 194 | 194 | 194 | 17,000 | 1,940 |
| 1997-11-12 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1997-11-11 | 195 | 199 | 195 | 199 | 7,000 | 1,990 |
| 1997-11-07 | 199 | 200 | 195 | 195 | 8,000 | 1,950 |
| 1997-11-06 | 202 | 204 | 200 | 204 | 8,000 | 2,040 |
| 1997-11-05 | 200 | 202 | 200 | 202 | 3,000 | 2,020 |
| 1997-11-04 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1997-10-31 | 199 | 200 | 195 | 200 | 10,000 | 2,000 |
| 1997-10-30 | 205 | 205 | 200 | 200 | 11,000 | 2,000 |
| 1997-10-29 | 200 | 204 | 198 | 204 | 7,000 | 2,040 |
| 1997-10-28 | 200 | 200 | 195 | 200 | 10,000 | 2,000 |
| 1997-10-27 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 1997-10-24 | 202 | 202 | 200 | 200 | 19,000 | 2,000 |
| 1997-10-23 | 206 | 212 | 206 | 211 | 11,000 | 2,110 |
| 1997-10-22 | 205 | 210 | 205 | 210 | 11,000 | 2,100 |
| 1997-10-20 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 1997-10-16 | 200 | 208 | 200 | 208 | 6,000 | 2,080 |
| 1997-10-15 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1997-10-14 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1997-10-13 | 190 | 195 | 190 | 195 | 3,000 | 1,950 |
| 1997-10-09 | 210 | 210 | 190 | 200 | 44,000 | 2,000 |
| 1997-10-08 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-10-07 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1997-10-06 | 200 | 207 | 200 | 200 | 5,000 | 2,000 |
| 1997-10-03 | 199 | 200 | 190 | 190 | 16,000 | 1,900 |
| 1997-10-02 | 180 | 199 | 180 | 199 | 51,000 | 1,990 |
| 1997-10-01 | 268 | 268 | 260 | 260 | 6,000 | 2,600 |
| 1997-09-30 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1997-09-26 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1997-09-25 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1997-09-24 | 315 | 315 | 291 | 291 | 8,000 | 2,910 |
| 1997-09-18 | 294 | 315 | 290 | 315 | 24,000 | 3,150 |
| 1997-09-17 | 300 | 300 | 295 | 300 | 7,000 | 3,000 |
| 1997-09-12 | 296 | 296 | 295 | 295 | 4,000 | 2,950 |
| 1997-09-10 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-09-09 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1997-09-05 | 302 | 302 | 299 | 299 | 6,000 | 2,990 |
| 1997-09-04 | 299 | 307 | 299 | 307 | 9,000 | 3,070 |
| 1997-09-03 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-09-02 | 315 | 319 | 315 | 319 | 2,000 | 3,190 |
| 1997-09-01 | 327 | 327 | 315 | 319 | 9,000 | 3,190 |
| 1997-08-28 | 320 | 328 | 320 | 328 | 8,000 | 3,280 |
| 1997-08-27 | 318 | 318 | 310 | 318 | 7,000 | 3,180 |
| 1997-08-26 | 310 | 318 | 310 | 318 | 13,000 | 3,180 |
| 1997-08-25 | 305 | 308 | 305 | 307 | 4,000 | 3,070 |
| 1997-08-22 | 301 | 301 | 300 | 300 | 6,000 | 3,000 |
| 1997-08-21 | 310 | 310 | 296 | 307 | 6,000 | 3,070 |
| 1997-08-20 | 310 | 316 | 308 | 316 | 34,000 | 3,160 |
| 1997-08-19 | 300 | 326 | 300 | 310 | 10,000 | 3,100 |
| 1997-08-18 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1997-08-15 | 321 | 321 | 310 | 310 | 2,000 | 3,100 |
| 1997-08-14 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1997-08-13 | 333 | 336 | 333 | 336 | 3,000 | 3,360 |
| 1997-08-12 | 330 | 340 | 330 | 338 | 11,000 | 3,380 |
| 1997-08-11 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1997-08-08 | 335 | 335 | 330 | 330 | 3,000 | 3,300 |
| 1997-08-07 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 1997-08-06 | 336 | 336 | 330 | 330 | 5,000 | 3,300 |
| 1997-08-05 | 330 | 336 | 330 | 336 | 2,000 | 3,360 |
| 1997-08-04 | 350 | 350 | 340 | 340 | 3,000 | 3,400 |
| 1997-08-01 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1997-07-31 | 361 | 361 | 360 | 360 | 3,000 | 3,600 |
| 1997-07-30 | 380 | 380 | 360 | 360 | 4,000 | 3,600 |
| 1997-07-29 | 376 | 380 | 375 | 380 | 12,000 | 3,800 |
| 1997-07-28 | 340 | 380 | 340 | 380 | 11,000 | 3,800 |
| 1997-07-25 | 363 | 363 | 350 | 350 | 14,000 | 3,500 |
| 1997-07-24 | 364 | 364 | 363 | 363 | 7,000 | 3,630 |
| 1997-07-23 | 370 | 375 | 369 | 369 | 14,000 | 3,690 |
| 1997-07-22 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1997-07-17 | 382 | 382 | 380 | 380 | 4,000 | 3,800 |
| 1997-07-16 | 380 | 382 | 380 | 382 | 7,000 | 3,820 |
| 1997-07-11 | 395 | 395 | 390 | 390 | 15,000 | 3,900 |
| 1997-07-10 | 390 | 400 | 390 | 391 | 3,000 | 3,910 |
| 1997-07-09 | 409 | 409 | 409 | 409 | 5,000 | 4,090 |
| 1997-07-08 | 413 | 413 | 400 | 409 | 4,000 | 4,090 |
| 1997-07-04 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-07-02 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1997-07-01 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1997-06-30 | 425 | 425 | 425 | 425 | 4,000 | 4,250 |
| 1997-06-27 | 434 | 435 | 425 | 430 | 32,000 | 4,300 |
| 1997-06-26 | 400 | 431 | 400 | 429 | 56,000 | 4,290 |
| 1997-06-25 | 390 | 405 | 390 | 405 | 10,000 | 4,050 |
| 1997-06-20 | 391 | 395 | 390 | 390 | 5,000 | 3,900 |
| 1997-06-19 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1997-06-18 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 1997-06-16 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-06-13 | 405 | 409 | 400 | 400 | 8,000 | 4,000 |
| 1997-06-12 | 382 | 400 | 382 | 400 | 8,000 | 4,000 |
| 1997-06-11 | 382 | 382 | 381 | 381 | 5,000 | 3,810 |
| 1997-06-10 | 381 | 382 | 381 | 382 | 8,000 | 3,820 |
| 1997-06-09 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1997-06-06 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1997-06-05 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1997-06-04 | 390 | 390 | 381 | 381 | 8,000 | 3,810 |
| 1997-06-03 | 390 | 400 | 390 | 400 | 8,000 | 4,000 |
| 1997-06-02 | 406 | 408 | 390 | 390 | 11,000 | 3,900 |
| 1997-05-30 | 392 | 405 | 392 | 405 | 6,000 | 4,050 |
| 1997-05-29 | 382 | 382 | 382 | 382 | 5,000 | 3,820 |
| 1997-05-28 | 381 | 382 | 380 | 381 | 18,000 | 3,810 |
| 1997-05-27 | 390 | 390 | 380 | 381 | 26,000 | 3,810 |
| 1997-05-26 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1997-05-23 | 396 | 396 | 390 | 390 | 6,000 | 3,900 |
| 1997-05-22 | 400 | 400 | 395 | 395 | 4,000 | 3,950 |
| 1997-05-21 | 401 | 401 | 400 | 400 | 6,000 | 4,000 |
| 1997-05-20 | 405 | 406 | 400 | 400 | 5,000 | 4,000 |
| 1997-05-19 | 408 | 408 | 407 | 407 | 3,000 | 4,070 |
| 1997-05-16 | 420 | 420 | 418 | 418 | 6,000 | 4,180 |
| 1997-05-15 | 383 | 432 | 383 | 425 | 23,000 | 4,250 |
| 1997-05-14 | 383 | 383 | 383 | 383 | 6,000 | 3,830 |
| 1997-05-13 | 383 | 383 | 383 | 383 | 18,000 | 3,830 |
| 1997-05-12 | 380 | 382 | 380 | 382 | 8,000 | 3,820 |
| 1997-05-09 | 380 | 382 | 380 | 382 | 11,000 | 3,820 |
| 1997-05-08 | 380 | 381 | 380 | 380 | 25,000 | 3,800 |
| 1997-05-07 | 386 | 386 | 380 | 380 | 6,000 | 3,800 |
| 1997-05-06 | 399 | 400 | 380 | 386 | 23,000 | 3,860 |
| 1997-05-02 | 411 | 411 | 400 | 400 | 15,000 | 4,000 |
| 1997-05-01 | 411 | 411 | 410 | 410 | 15,000 | 4,100 |
| 1997-04-30 | 410 | 417 | 406 | 410 | 43,000 | 4,100 |
| 1997-04-28 | 430 | 430 | 420 | 420 | 5,000 | 4,200 |
| 1997-04-25 | 450 | 450 | 440 | 445 | 4,000 | 4,450 |
| 1997-04-24 | 450 | 455 | 449 | 449 | 17,000 | 4,490 |
| 1997-04-23 | 444 | 450 | 440 | 450 | 25,000 | 4,500 |
| 1997-04-22 | 423 | 445 | 423 | 445 | 23,000 | 4,450 |
| 1997-04-21 | 418 | 423 | 418 | 423 | 7,000 | 4,230 |
| 1997-04-18 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 1997-04-17 | 420 | 445 | 420 | 445 | 26,000 | 4,450 |
| 1997-04-16 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1997-04-15 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1997-04-14 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1997-04-10 | 430 | 430 | 420 | 420 | 20,000 | 4,200 |
| 1997-04-09 | 420 | 425 | 420 | 425 | 8,000 | 4,250 |
| 1997-04-08 | 433 | 433 | 420 | 425 | 11,000 | 4,250 |
| 1997-04-04 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 1997-04-03 | 456 | 456 | 446 | 450 | 12,000 | 4,500 |
| 1997-04-02 | 428 | 467 | 428 | 453 | 83,000 | 4,530 |
| 1997-04-01 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
| 1997-03-28 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1997-03-27 | 405 | 445 | 401 | 445 | 23,000 | 4,450 |
| 1997-03-26 | 410 | 410 | 406 | 406 | 2,000 | 4,060 |
| 1997-03-25 | 414 | 414 | 410 | 410 | 11,000 | 4,100 |
| 1997-03-24 | 414 | 415 | 414 | 415 | 18,000 | 4,150 |
| 1997-03-19 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1997-03-18 | 449 | 449 | 435 | 435 | 4,000 | 4,350 |
| 1997-03-17 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1997-03-14 | 435 | 448 | 435 | 448 | 11,000 | 4,480 |
| 1997-03-13 | 430 | 430 | 420 | 420 | 13,000 | 4,200 |
| 1997-03-12 | 410 | 419 | 410 | 419 | 20,000 | 4,190 |
| 1997-03-11 | 405 | 410 | 405 | 410 | 4,000 | 4,100 |
| 1997-03-10 | 420 | 420 | 405 | 405 | 8,000 | 4,050 |
| 1997-03-07 | 420 | 425 | 420 | 420 | 4,000 | 4,200 |
| 1997-03-06 | 430 | 445 | 425 | 425 | 33,000 | 4,250 |
| 1997-03-05 | 430 | 430 | 425 | 425 | 6,000 | 4,250 |
| 1997-03-04 | 420 | 435 | 420 | 435 | 6,000 | 4,350 |
| 1997-03-03 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1997-02-28 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-02-27 | 426 | 426 | 420 | 420 | 5,000 | 4,200 |
| 1997-02-26 | 441 | 444 | 421 | 421 | 6,000 | 4,210 |
| 1997-02-25 | 415 | 435 | 415 | 435 | 6,000 | 4,350 |
| 1997-02-24 | 420 | 420 | 415 | 415 | 5,000 | 4,150 |
| 1997-02-21 | 421 | 421 | 415 | 415 | 41,000 | 4,150 |
| 1997-02-20 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1997-02-18 | 449 | 449 | 449 | 449 | 17,000 | 4,490 |
| 1997-02-14 | 449 | 449 | 429 | 429 | 2,000 | 4,290 |
| 1997-02-13 | 435 | 450 | 435 | 449 | 12,000 | 4,490 |
| 1997-02-12 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-02-10 | 444 | 444 | 440 | 440 | 3,000 | 4,400 |
| 1997-02-07 | 460 | 460 | 450 | 450 | 11,000 | 4,500 |
| 1997-02-06 | 469 | 469 | 460 | 460 | 4,000 | 4,600 |
| 1997-02-05 | 470 | 470 | 460 | 469 | 14,000 | 4,690 |
| 1997-02-04 | 460 | 468 | 460 | 468 | 2,000 | 4,680 |
| 1997-02-03 | 455 | 455 | 450 | 450 | 4,000 | 4,500 |
| 1997-01-31 | 465 | 465 | 460 | 460 | 14,000 | 4,600 |
| 1997-01-30 | 466 | 466 | 464 | 464 | 18,000 | 4,640 |
| 1997-01-29 | 470 | 470 | 467 | 467 | 13,000 | 4,670 |
| 1997-01-28 | 480 | 480 | 470 | 470 | 10,000 | 4,700 |
| 1997-01-27 | 460 | 498 | 460 | 498 | 12,000 | 4,980 |
| 1997-01-24 | 436 | 460 | 436 | 460 | 17,000 | 4,600 |
| 1997-01-23 | 400 | 440 | 400 | 440 | 9,000 | 4,400 |
| 1997-01-22 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1997-01-21 | 410 | 410 | 400 | 400 | 2,000 | 4,000 |
| 1997-01-20 | 415 | 415 | 395 | 405 | 12,000 | 4,050 |
| 1997-01-17 | 400 | 400 | 395 | 395 | 5,000 | 3,950 |
| 1997-01-16 | 395 | 425 | 395 | 408 | 10,000 | 4,080 |
| 1997-01-14 | 391 | 395 | 390 | 391 | 24,000 | 3,910 |
| 1997-01-13 | 395 | 400 | 390 | 390 | 16,000 | 3,900 |
| 1997-01-10 | 410 | 410 | 390 | 390 | 11,000 | 3,900 |
| 1997-01-09 | 435 | 435 | 410 | 410 | 27,000 | 4,100 |
| 1997-01-08 | 448 | 448 | 431 | 435 | 10,000 | 4,350 |
| 1997-01-07 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-01-06 | 440 | 450 | 440 | 450 | 3,000 | 4,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株
