3944 古林紙工(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 131 | 139 | 131 | 139 | 4,000 | 1,390 |
| 1998-12-25 | 135 | 135 | 131 | 131 | 12,000 | 1,310 |
| 1998-12-24 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 1998-12-16 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 1998-12-15 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 1998-12-14 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1998-12-11 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1998-12-10 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 1998-12-09 | 136 | 140 | 131 | 131 | 7,000 | 1,310 |
| 1998-12-07 | 133 | 136 | 131 | 136 | 6,000 | 1,360 |
| 1998-12-04 | 136 | 136 | 130 | 132 | 12,000 | 1,320 |
| 1998-12-03 | 137 | 137 | 136 | 136 | 9,000 | 1,360 |
| 1998-12-01 | 143 | 143 | 135 | 135 | 21,000 | 1,350 |
| 1998-11-30 | 148 | 155 | 143 | 143 | 25,000 | 1,430 |
| 1998-11-27 | 135 | 142 | 135 | 138 | 21,000 | 1,380 |
| 1998-11-26 | 131 | 133 | 131 | 132 | 19,000 | 1,320 |
| 1998-11-25 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 1998-11-24 | 130 | 137 | 130 | 134 | 11,000 | 1,340 |
| 1998-11-20 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 1998-11-19 | 127 | 130 | 126 | 126 | 18,000 | 1,260 |
| 1998-11-18 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 1998-11-17 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 1998-11-16 | 125 | 127 | 125 | 127 | 18,000 | 1,270 |
| 1998-11-13 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 1998-11-11 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 1998-11-10 | 130 | 130 | 127 | 127 | 9,000 | 1,270 |
| 1998-11-09 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1998-11-05 | 132 | 132 | 130 | 131 | 21,000 | 1,310 |
| 1998-11-04 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 1998-11-02 | 137 | 137 | 130 | 130 | 9,000 | 1,300 |
| 1998-10-27 | 137 | 137 | 137 | 137 | 6,000 | 1,370 |
| 1998-10-26 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1998-10-23 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1998-10-21 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1998-10-20 | 130 | 130 | 130 | 130 | 13,000 | 1,300 |
| 1998-10-15 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1998-10-14 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1998-10-13 | 135 | 135 | 130 | 130 | 23,000 | 1,300 |
| 1998-10-12 | 125 | 139 | 125 | 130 | 4,000 | 1,300 |
| 1998-10-08 | 140 | 140 | 135 | 135 | 4,000 | 1,350 |
| 1998-10-07 | 135 | 135 | 135 | 135 | 12,000 | 1,350 |
| 1998-10-06 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 1998-10-01 | 149 | 149 | 145 | 145 | 5,000 | 1,450 |
| 1998-09-24 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 1998-09-21 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1998-09-10 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1998-09-09 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-09-08 | 151 | 152 | 150 | 150 | 12,000 | 1,500 |
| 1998-09-07 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 1998-09-04 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 1998-09-03 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1998-09-02 | 160 | 160 | 157 | 157 | 5,000 | 1,570 |
| 1998-09-01 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 1998-08-31 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 1998-08-27 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1998-08-26 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1998-08-25 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1998-08-24 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-08-20 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 1998-08-18 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-08-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1998-08-14 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1998-08-13 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 1998-08-12 | 161 | 170 | 161 | 170 | 4,000 | 1,700 |
| 1998-08-06 | 170 | 175 | 170 | 175 | 6,000 | 1,750 |
| 1998-08-05 | 174 | 175 | 174 | 175 | 2,000 | 1,750 |
| 1998-08-04 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1998-08-03 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 1998-07-31 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 1998-07-28 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-07-27 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1998-07-23 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-07-22 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-07-21 | 190 | 192 | 190 | 190 | 8,000 | 1,900 |
| 1998-07-15 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-07-14 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-07-10 | 186 | 191 | 186 | 191 | 10,000 | 1,910 |
| 1998-07-08 | 189 | 189 | 186 | 186 | 8,000 | 1,860 |
| 1998-07-07 | 195 | 195 | 191 | 191 | 7,000 | 1,910 |
| 1998-07-06 | 199 | 199 | 191 | 191 | 14,000 | 1,910 |
| 1998-07-03 | 213 | 213 | 195 | 195 | 4,000 | 1,950 |
| 1998-07-02 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 1998-07-01 | 200 | 218 | 195 | 218 | 22,000 | 2,180 |
| 1998-06-30 | 194 | 205 | 194 | 205 | 10,000 | 2,050 |
| 1998-06-26 | 194 | 194 | 194 | 194 | 4,000 | 1,940 |
| 1998-06-25 | 189 | 194 | 189 | 194 | 2,000 | 1,940 |
| 1998-06-19 | 180 | 189 | 180 | 189 | 3,000 | 1,890 |
| 1998-06-17 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-06-16 | 180 | 190 | 180 | 190 | 2,000 | 1,900 |
| 1998-06-12 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1998-06-11 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1998-06-09 | 174 | 196 | 174 | 196 | 4,000 | 1,960 |
| 1998-06-05 | 175 | 189 | 175 | 189 | 2,000 | 1,890 |
| 1998-06-04 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 1998-06-01 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1998-05-27 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1998-05-25 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1998-05-22 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1998-05-21 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 1998-05-20 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-05-19 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-05-13 | 180 | 190 | 180 | 190 | 2,000 | 1,900 |
| 1998-05-11 | 175 | 190 | 175 | 190 | 2,000 | 1,900 |
| 1998-05-06 | 185 | 185 | 175 | 175 | 5,000 | 1,750 |
| 1998-04-30 | 175 | 185 | 175 | 185 | 3,000 | 1,850 |
| 1998-04-28 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1998-04-27 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1998-04-20 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 1998-04-17 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-04-08 | 184 | 195 | 184 | 195 | 4,000 | 1,950 |
| 1998-04-07 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 1998-04-03 | 155 | 170 | 155 | 170 | 10,000 | 1,700 |
| 1998-04-02 | 172 | 172 | 165 | 165 | 10,000 | 1,650 |
| 1998-04-01 | 190 | 190 | 175 | 175 | 6,000 | 1,750 |
| 1998-03-26 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1998-03-24 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1998-03-23 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1998-03-18 | 199 | 200 | 190 | 200 | 19,000 | 2,000 |
| 1998-03-17 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-03-13 | 200 | 203 | 200 | 201 | 11,000 | 2,010 |
| 1998-03-11 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-03-09 | 201 | 201 | 200 | 200 | 7,000 | 2,000 |
| 1998-03-06 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1998-03-05 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1998-03-04 | 209 | 209 | 205 | 205 | 18,000 | 2,050 |
| 1998-03-03 | 214 | 214 | 210 | 210 | 19,000 | 2,100 |
| 1998-03-02 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1998-02-27 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1998-02-26 | 181 | 183 | 181 | 183 | 5,000 | 1,830 |
| 1998-02-25 | 182 | 182 | 181 | 182 | 3,000 | 1,820 |
| 1998-02-24 | 191 | 191 | 190 | 190 | 3,000 | 1,900 |
| 1998-02-20 | 210 | 210 | 190 | 190 | 14,000 | 1,900 |
| 1998-02-19 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1998-02-18 | 212 | 212 | 208 | 212 | 15,000 | 2,120 |
| 1998-02-17 | 210 | 217 | 210 | 217 | 5,000 | 2,170 |
| 1998-02-16 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-02-13 | 229 | 229 | 214 | 222 | 28,000 | 2,220 |
| 1998-02-12 | 224 | 225 | 220 | 224 | 20,000 | 2,240 |
| 1998-02-10 | 214 | 220 | 210 | 220 | 18,000 | 2,200 |
| 1998-02-09 | 205 | 209 | 205 | 209 | 12,000 | 2,090 |
| 1998-02-06 | 201 | 207 | 201 | 206 | 7,000 | 2,060 |
| 1998-02-05 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1998-02-04 | 201 | 203 | 201 | 203 | 3,000 | 2,030 |
| 1998-02-03 | 200 | 203 | 197 | 203 | 8,000 | 2,030 |
| 1998-02-02 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 1998-01-30 | 203 | 207 | 203 | 204 | 10,000 | 2,040 |
| 1998-01-29 | 217 | 217 | 206 | 217 | 19,000 | 2,170 |
| 1998-01-28 | 204 | 219 | 204 | 219 | 46,000 | 2,190 |
| 1998-01-27 | 210 | 210 | 197 | 205 | 32,000 | 2,050 |
| 1998-01-26 | 190 | 210 | 190 | 210 | 53,000 | 2,100 |
| 1998-01-23 | 191 | 194 | 180 | 194 | 20,000 | 1,940 |
| 1998-01-22 | 194 | 194 | 180 | 191 | 4,000 | 1,910 |
| 1998-01-21 | 182 | 195 | 181 | 194 | 12,000 | 1,940 |
| 1998-01-20 | 170 | 180 | 170 | 180 | 22,000 | 1,800 |
| 1998-01-19 | 162 | 170 | 154 | 170 | 17,000 | 1,700 |
| 1998-01-16 | 135 | 168 | 135 | 168 | 22,000 | 1,680 |
| 1998-01-14 | 135 | 135 | 135 | 135 | 12,000 | 1,350 |
| 1998-01-13 | 140 | 140 | 139 | 139 | 5,000 | 1,390 |
| 1998-01-12 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-01-09 | 145 | 145 | 145 | 145 | 14,000 | 1,450 |
| 1998-01-08 | 154 | 154 | 145 | 147 | 15,000 | 1,470 |
| 1998-01-06 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1998-01-05 | 154 | 155 | 154 | 155 | 8,000 | 1,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株