3944 古林紙工(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2000-12-27 | 118 | 118 | 118 | 118 | 12,000 | 1,180 |
| 2000-12-26 | 118 | 118 | 118 | 118 | 5,000 | 1,180 |
| 2000-12-25 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2000-12-21 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2000-12-20 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2000-12-14 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2000-12-11 | 120 | 120 | 118 | 118 | 10,000 | 1,180 |
| 2000-12-08 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-12-07 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2000-12-05 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2000-12-04 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2000-12-01 | 113 | 113 | 113 | 113 | 11,000 | 1,130 |
| 2000-11-30 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2000-11-28 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-11-22 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2000-11-21 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2000-11-20 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2000-11-17 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2000-11-13 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2000-11-07 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2000-11-02 | 129 | 130 | 129 | 130 | 3,000 | 1,300 |
| 2000-11-01 | 125 | 126 | 125 | 125 | 3,000 | 1,250 |
| 2000-10-30 | 130 | 130 | 120 | 120 | 5,000 | 1,200 |
| 2000-10-27 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-10-26 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2000-10-20 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2000-10-18 | 128 | 128 | 127 | 127 | 2,000 | 1,270 |
| 2000-10-16 | 127 | 128 | 127 | 128 | 2,000 | 1,280 |
| 2000-10-13 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2000-10-05 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2000-10-02 | 132 | 134 | 132 | 134 | 6,000 | 1,340 |
| 2000-09-27 | 126 | 126 | 125 | 125 | 4,000 | 1,250 |
| 2000-09-22 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 2000-09-18 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2000-09-12 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2000-09-01 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2000-08-28 | 133 | 135 | 133 | 135 | 4,000 | 1,350 |
| 2000-08-25 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2000-08-18 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2000-08-17 | 135 | 135 | 132 | 132 | 5,000 | 1,320 |
| 2000-08-16 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-08-15 | 135 | 135 | 133 | 133 | 2,000 | 1,330 |
| 2000-08-14 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-08-11 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2000-08-09 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2000-08-07 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2000-08-04 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-08-03 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2000-08-02 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2000-07-31 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-07-27 | 136 | 136 | 130 | 130 | 20,000 | 1,300 |
| 2000-07-26 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-07-25 | 142 | 146 | 142 | 146 | 6,000 | 1,460 |
| 2000-07-24 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2000-07-19 | 143 | 143 | 135 | 135 | 4,000 | 1,350 |
| 2000-07-17 | 147 | 148 | 147 | 148 | 9,000 | 1,480 |
| 2000-07-14 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2000-07-13 | 153 | 153 | 150 | 150 | 5,000 | 1,500 |
| 2000-07-12 | 152 | 152 | 151 | 151 | 3,000 | 1,510 |
| 2000-07-11 | 151 | 152 | 151 | 152 | 5,000 | 1,520 |
| 2000-07-10 | 149 | 151 | 149 | 151 | 15,000 | 1,510 |
| 2000-07-07 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2000-07-06 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2000-07-04 | 145 | 155 | 145 | 150 | 12,000 | 1,500 |
| 2000-07-03 | 141 | 145 | 141 | 145 | 8,000 | 1,450 |
| 2000-06-30 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2000-06-29 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 2000-06-28 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2000-06-27 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2000-06-26 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2000-06-16 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2000-06-15 | 134 | 134 | 130 | 130 | 2,000 | 1,300 |
| 2000-06-14 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2000-06-13 | 128 | 130 | 128 | 130 | 7,000 | 1,300 |
| 2000-06-07 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2000-06-06 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2000-06-05 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2000-06-01 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-05-29 | 133 | 133 | 125 | 125 | 6,000 | 1,250 |
| 2000-05-26 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
| 2000-05-24 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2000-05-22 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2000-05-19 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2000-05-15 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2000-05-11 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2000-05-08 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2000-05-02 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2000-05-01 | 130 | 134 | 130 | 134 | 4,000 | 1,340 |
| 2000-04-27 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-04-25 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-04-19 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-04-17 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-04-13 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2000-04-11 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-04-10 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2000-04-06 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2000-04-03 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2000-03-29 | 138 | 145 | 138 | 145 | 4,000 | 1,450 |
| 2000-03-27 | 138 | 138 | 136 | 138 | 10,000 | 1,380 |
| 2000-03-24 | 139 | 139 | 130 | 130 | 6,000 | 1,300 |
| 2000-03-23 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2000-03-22 | 132 | 140 | 132 | 140 | 4,000 | 1,400 |
| 2000-03-17 | 129 | 129 | 124 | 124 | 4,000 | 1,240 |
| 2000-03-16 | 125 | 125 | 120 | 120 | 31,000 | 1,200 |
| 2000-03-15 | 133 | 133 | 125 | 125 | 8,000 | 1,250 |
| 2000-03-14 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2000-03-13 | 125 | 128 | 125 | 128 | 13,000 | 1,280 |
| 2000-03-10 | 121 | 124 | 121 | 124 | 14,000 | 1,240 |
| 2000-03-09 | 120 | 122 | 120 | 122 | 8,000 | 1,220 |
| 2000-03-08 | 120 | 120 | 120 | 120 | 15,000 | 1,200 |
| 2000-03-07 | 121 | 122 | 120 | 120 | 4,000 | 1,200 |
| 2000-03-06 | 122 | 122 | 121 | 122 | 10,000 | 1,220 |
| 2000-03-02 | 129 | 129 | 120 | 120 | 5,000 | 1,200 |
| 2000-03-01 | 129 | 129 | 129 | 129 | 4,000 | 1,290 |
| 2000-02-29 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2000-02-25 | 132 | 132 | 119 | 130 | 20,000 | 1,300 |
| 2000-02-24 | 130 | 134 | 130 | 134 | 3,000 | 1,340 |
| 2000-02-23 | 122 | 130 | 122 | 130 | 2,000 | 1,300 |
| 2000-02-22 | 123 | 123 | 122 | 122 | 6,000 | 1,220 |
| 2000-02-21 | 134 | 134 | 121 | 121 | 4,000 | 1,210 |
| 2000-02-18 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2000-02-17 | 137 | 137 | 135 | 135 | 7,000 | 1,350 |
| 2000-02-15 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2000-02-14 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-02-10 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-02-09 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2000-02-08 | 138 | 138 | 138 | 138 | 7,000 | 1,380 |
| 2000-02-03 | 135 | 138 | 135 | 138 | 14,000 | 1,380 |
| 2000-02-02 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2000-02-01 | 140 | 140 | 138 | 138 | 5,000 | 1,380 |
| 2000-01-31 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2000-01-28 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2000-01-27 | 145 | 145 | 137 | 137 | 10,000 | 1,370 |
| 2000-01-26 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2000-01-25 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2000-01-24 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2000-01-20 | 144 | 160 | 144 | 160 | 2,000 | 1,600 |
| 2000-01-19 | 147 | 147 | 145 | 145 | 6,000 | 1,450 |
| 2000-01-18 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2000-01-17 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 2000-01-14 | 139 | 140 | 139 | 140 | 5,000 | 1,400 |
| 2000-01-13 | 140 | 140 | 137 | 137 | 4,000 | 1,370 |
| 2000-01-12 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2000-01-11 | 145 | 145 | 140 | 140 | 8,000 | 1,400 |
| 2000-01-07 | 145 | 145 | 140 | 140 | 3,000 | 1,400 |
| 2000-01-06 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2000-01-05 | 145 | 145 | 145 | 145 | 8,000 | 1,450 |
| 2000-01-04 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株