3944 古林紙工(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1999-12-27 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 1999-12-22 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1999-12-21 | 146 | 146 | 145 | 145 | 3,000 | 1,450 |
| 1999-12-20 | 149 | 149 | 145 | 145 | 2,000 | 1,450 |
| 1999-12-17 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1999-12-16 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 1999-12-15 | 150 | 150 | 140 | 140 | 2,000 | 1,400 |
| 1999-12-14 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1999-12-13 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1999-12-08 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1999-12-07 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1999-12-01 | 150 | 150 | 140 | 140 | 7,000 | 1,400 |
| 1999-11-30 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1999-11-29 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1999-11-25 | 140 | 141 | 140 | 141 | 13,000 | 1,410 |
| 1999-11-24 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1999-11-22 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1999-11-18 | 138 | 138 | 138 | 138 | 7,000 | 1,380 |
| 1999-11-12 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 1999-11-05 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1999-11-02 | 170 | 170 | 160 | 160 | 4,000 | 1,600 |
| 1999-11-01 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1999-10-29 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1999-10-28 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1999-10-27 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1999-10-26 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1999-10-19 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1999-10-13 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1999-10-08 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
| 1999-10-04 | 160 | 160 | 150 | 150 | 6,000 | 1,500 |
| 1999-10-01 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1999-09-30 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1999-09-29 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 1999-09-24 | 170 | 170 | 166 | 166 | 2,000 | 1,660 |
| 1999-09-22 | 175 | 175 | 167 | 167 | 9,000 | 1,670 |
| 1999-09-20 | 175 | 175 | 171 | 171 | 6,000 | 1,710 |
| 1999-09-16 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1999-09-14 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 1999-09-13 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 1999-09-07 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1999-09-06 | 176 | 176 | 175 | 175 | 3,000 | 1,750 |
| 1999-09-03 | 175 | 175 | 174 | 174 | 2,000 | 1,740 |
| 1999-09-02 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 1999-09-01 | 179 | 180 | 175 | 175 | 7,000 | 1,750 |
| 1999-08-31 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1999-08-30 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1999-08-27 | 185 | 185 | 180 | 180 | 9,000 | 1,800 |
| 1999-08-25 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1999-08-24 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1999-08-23 | 185 | 185 | 180 | 180 | 9,000 | 1,800 |
| 1999-08-13 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 1999-08-12 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 1999-08-10 | 182 | 182 | 182 | 182 | 7,000 | 1,820 |
| 1999-08-09 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 1999-08-06 | 181 | 181 | 181 | 181 | 4,000 | 1,810 |
| 1999-08-05 | 194 | 194 | 186 | 186 | 5,000 | 1,860 |
| 1999-08-02 | 194 | 195 | 193 | 193 | 9,000 | 1,930 |
| 1999-07-30 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 1999-07-27 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1999-07-23 | 195 | 195 | 192 | 194 | 6,000 | 1,940 |
| 1999-07-22 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-07-21 | 203 | 204 | 203 | 203 | 7,000 | 2,030 |
| 1999-07-19 | 203 | 205 | 198 | 205 | 11,000 | 2,050 |
| 1999-07-16 | 209 | 210 | 203 | 205 | 16,000 | 2,050 |
| 1999-07-15 | 190 | 198 | 190 | 198 | 7,000 | 1,980 |
| 1999-07-14 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 1999-07-13 | 193 | 195 | 190 | 190 | 14,000 | 1,900 |
| 1999-07-09 | 199 | 199 | 190 | 190 | 11,000 | 1,900 |
| 1999-07-08 | 197 | 199 | 197 | 199 | 10,000 | 1,990 |
| 1999-07-07 | 190 | 197 | 190 | 197 | 2,000 | 1,970 |
| 1999-07-06 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 1999-07-05 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1999-07-02 | 196 | 196 | 185 | 185 | 6,000 | 1,850 |
| 1999-07-01 | 189 | 190 | 189 | 190 | 3,000 | 1,900 |
| 1999-06-28 | 189 | 189 | 185 | 185 | 7,000 | 1,850 |
| 1999-06-25 | 190 | 190 | 185 | 185 | 9,000 | 1,850 |
| 1999-06-24 | 197 | 197 | 182 | 185 | 4,000 | 1,850 |
| 1999-06-23 | 194 | 200 | 194 | 197 | 23,000 | 1,970 |
| 1999-06-22 | 191 | 195 | 190 | 193 | 12,000 | 1,930 |
| 1999-06-21 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 1999-06-18 | 180 | 185 | 180 | 180 | 10,000 | 1,800 |
| 1999-06-17 | 180 | 180 | 175 | 175 | 20,000 | 1,750 |
| 1999-06-16 | 175 | 180 | 175 | 175 | 40,000 | 1,750 |
| 1999-06-11 | 180 | 180 | 175 | 175 | 4,000 | 1,750 |
| 1999-06-07 | 170 | 180 | 161 | 180 | 8,000 | 1,800 |
| 1999-06-04 | 171 | 171 | 171 | 171 | 10,000 | 1,710 |
| 1999-06-03 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 1999-06-02 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1999-06-01 | 178 | 178 | 171 | 171 | 4,000 | 1,710 |
| 1999-05-27 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1999-05-26 | 177 | 180 | 177 | 180 | 17,000 | 1,800 |
| 1999-05-25 | 178 | 178 | 171 | 171 | 2,000 | 1,710 |
| 1999-05-24 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 1999-05-21 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1999-05-20 | 180 | 180 | 178 | 180 | 25,000 | 1,800 |
| 1999-05-18 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 1999-05-13 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1999-05-11 | 182 | 182 | 180 | 180 | 6,000 | 1,800 |
| 1999-05-10 | 176 | 182 | 176 | 182 | 3,000 | 1,820 |
| 1999-05-06 | 180 | 182 | 180 | 182 | 5,000 | 1,820 |
| 1999-04-28 | 171 | 180 | 171 | 180 | 4,000 | 1,800 |
| 1999-04-27 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1999-04-26 | 182 | 182 | 180 | 180 | 3,000 | 1,800 |
| 1999-04-20 | 182 | 185 | 182 | 183 | 3,000 | 1,830 |
| 1999-04-19 | 177 | 182 | 175 | 182 | 7,000 | 1,820 |
| 1999-04-16 | 169 | 175 | 169 | 175 | 19,000 | 1,750 |
| 1999-04-15 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 1999-04-14 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1999-04-13 | 166 | 170 | 166 | 170 | 4,000 | 1,700 |
| 1999-04-12 | 175 | 175 | 166 | 166 | 7,000 | 1,660 |
| 1999-04-09 | 175 | 180 | 166 | 166 | 13,000 | 1,660 |
| 1999-04-08 | 156 | 164 | 156 | 164 | 10,000 | 1,640 |
| 1999-04-07 | 154 | 155 | 154 | 155 | 8,000 | 1,550 |
| 1999-04-06 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 1999-04-05 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1999-04-01 | 138 | 141 | 138 | 141 | 3,000 | 1,410 |
| 1999-03-31 | 140 | 140 | 138 | 138 | 3,000 | 1,380 |
| 1999-03-30 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 1999-03-29 | 144 | 146 | 144 | 145 | 8,000 | 1,450 |
| 1999-03-24 | 146 | 150 | 146 | 146 | 7,000 | 1,460 |
| 1999-03-23 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1999-03-19 | 143 | 145 | 143 | 145 | 6,000 | 1,450 |
| 1999-03-18 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 1999-03-17 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1999-03-16 | 150 | 150 | 140 | 140 | 8,000 | 1,400 |
| 1999-03-12 | 136 | 139 | 135 | 135 | 4,000 | 1,350 |
| 1999-03-11 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 1999-03-10 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1999-03-09 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1999-03-08 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 1999-03-05 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 1999-03-02 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1999-03-01 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 1999-02-26 | 135 | 135 | 127 | 130 | 8,000 | 1,300 |
| 1999-02-24 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 1999-02-23 | 127 | 127 | 126 | 127 | 10,000 | 1,270 |
| 1999-02-19 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 1999-02-15 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 1999-02-10 | 126 | 126 | 125 | 125 | 7,000 | 1,250 |
| 1999-02-09 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 1999-02-08 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1999-02-05 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1999-02-03 | 126 | 130 | 126 | 130 | 3,000 | 1,300 |
| 1999-02-02 | 135 | 135 | 130 | 130 | 2,000 | 1,300 |
| 1999-02-01 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1999-01-29 | 130 | 135 | 130 | 135 | 5,000 | 1,350 |
| 1999-01-27 | 129 | 130 | 127 | 130 | 12,000 | 1,300 |
| 1999-01-26 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 1999-01-25 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 1999-01-22 | 120 | 129 | 120 | 129 | 22,000 | 1,290 |
| 1999-01-21 | 126 | 126 | 120 | 120 | 8,000 | 1,200 |
| 1999-01-20 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1999-01-19 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 1999-01-14 | 131 | 131 | 130 | 130 | 3,000 | 1,300 |
| 1999-01-11 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 1999-01-06 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1999-01-05 | 135 | 135 | 130 | 130 | 9,000 | 1,300 |
| 1999-01-04 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株
