3944 古林紙工(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2001-12-21 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2001-12-20 | 105 | 118 | 105 | 110 | 7,000 | 1,100 |
| 2001-12-19 | 118 | 118 | 118 | 118 | 8,000 | 1,180 |
| 2001-12-17 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2001-12-14 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2001-12-13 | 120 | 120 | 118 | 118 | 5,000 | 1,180 |
| 2001-12-11 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-12-07 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2001-12-04 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2001-12-03 | 120 | 120 | 120 | 120 | 13,000 | 1,200 |
| 2001-11-27 | 130 | 130 | 120 | 120 | 10,000 | 1,200 |
| 2001-11-22 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2001-11-21 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2001-11-16 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2001-11-15 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2001-11-12 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2001-11-09 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2001-11-08 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2001-11-07 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2001-11-06 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2001-11-02 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-11-01 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2001-10-31 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2001-10-30 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2001-10-26 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2001-10-24 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2001-10-17 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-10-10 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2001-10-04 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 2001-10-03 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-10-02 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2001-10-01 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2001-09-27 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2001-09-26 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2001-09-21 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2001-09-19 | 123 | 123 | 120 | 120 | 2,000 | 1,200 |
| 2001-09-18 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2001-09-13 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-09-12 | 123 | 123 | 120 | 120 | 8,000 | 1,200 |
| 2001-09-11 | 127 | 127 | 127 | 127 | 4,000 | 1,270 |
| 2001-09-10 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2001-09-05 | 127 | 127 | 127 | 127 | 41,000 | 1,270 |
| 2001-09-04 | 128 | 128 | 126 | 126 | 6,000 | 1,260 |
| 2001-09-03 | 129 | 129 | 128 | 128 | 13,000 | 1,280 |
| 2001-08-31 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2001-08-28 | 129 | 129 | 128 | 128 | 7,000 | 1,280 |
| 2001-08-24 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2001-08-23 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2001-08-22 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2001-08-21 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2001-08-20 | 128 | 128 | 128 | 128 | 11,000 | 1,280 |
| 2001-08-16 | 128 | 128 | 128 | 128 | 6,000 | 1,280 |
| 2001-08-13 | 130 | 130 | 128 | 128 | 5,000 | 1,280 |
| 2001-08-02 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
| 2001-08-01 | 129 | 129 | 129 | 129 | 7,000 | 1,290 |
| 2001-07-27 | 129 | 129 | 129 | 129 | 4,000 | 1,290 |
| 2001-07-26 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2001-07-17 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2001-07-12 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 2001-07-11 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2001-07-06 | 138 | 138 | 132 | 132 | 19,000 | 1,320 |
| 2001-07-04 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 2001-07-03 | 140 | 140 | 138 | 139 | 8,000 | 1,390 |
| 2001-07-02 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2001-06-29 | 135 | 135 | 135 | 135 | 303,000 | 1,350 |
| 2001-06-27 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2001-06-26 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-06-25 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-06-22 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-06-21 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2001-06-18 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2001-06-07 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2001-06-04 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2001-06-01 | 130 | 133 | 130 | 133 | 4,000 | 1,330 |
| 2001-05-31 | 132 | 132 | 130 | 130 | 3,000 | 1,300 |
| 2001-05-30 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 2001-05-24 | 134 | 134 | 126 | 126 | 2,000 | 1,260 |
| 2001-05-22 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 2001-05-21 | 133 | 134 | 133 | 134 | 4,000 | 1,340 |
| 2001-05-17 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2001-05-14 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2001-05-09 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 2001-05-08 | 143 | 143 | 134 | 134 | 8,000 | 1,340 |
| 2001-05-07 | 133 | 134 | 133 | 134 | 4,000 | 1,340 |
| 2001-05-02 | 140 | 145 | 132 | 132 | 15,000 | 1,320 |
| 2001-04-27 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2001-04-26 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-04-25 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2001-04-24 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2001-04-18 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-04-13 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-04-05 | 122 | 122 | 122 | 122 | 10,000 | 1,220 |
| 2001-04-04 | 123 | 123 | 123 | 123 | 7,000 | 1,230 |
| 2001-04-03 | 124 | 124 | 123 | 123 | 7,000 | 1,230 |
| 2001-03-28 | 130 | 130 | 123 | 123 | 14,000 | 1,230 |
| 2001-03-26 | 125 | 133 | 125 | 133 | 16,000 | 1,330 |
| 2001-03-22 | 122 | 124 | 122 | 124 | 5,000 | 1,240 |
| 2001-03-15 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2001-03-14 | 110 | 126 | 110 | 126 | 15,000 | 1,260 |
| 2001-03-13 | 112 | 112 | 108 | 110 | 38,000 | 1,100 |
| 2001-03-12 | 118 | 118 | 115 | 115 | 12,000 | 1,150 |
| 2001-03-09 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2001-03-08 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-03-07 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2001-03-06 | 116 | 116 | 115 | 115 | 2,000 | 1,150 |
| 2001-03-05 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-02-28 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2001-02-27 | 115 | 115 | 115 | 115 | 8,000 | 1,150 |
| 2001-02-26 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2001-02-23 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-02-22 | 115 | 115 | 115 | 115 | 11,000 | 1,150 |
| 2001-02-16 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2001-02-15 | 116 | 116 | 115 | 115 | 4,000 | 1,150 |
| 2001-02-02 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2001-01-30 | 125 | 125 | 120 | 120 | 5,000 | 1,200 |
| 2001-01-29 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2001-01-26 | 120 | 120 | 120 | 120 | 14,000 | 1,200 |
| 2001-01-22 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2001-01-18 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2001-01-17 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2001-01-16 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2001-01-15 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2001-01-11 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2001-01-10 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2001-01-09 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2001-01-05 | 113 | 113 | 110 | 110 | 5,000 | 1,100 |
| 2001-01-04 | 113 | 113 | 113 | 113 | 5,000 | 1,130 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株