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