3944 古林紙工(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 109 | 115 | 109 | 115 | 3,000 | 1,150 |
| 2002-12-27 | 106 | 109 | 106 | 109 | 2,000 | 1,090 |
| 2002-12-26 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2002-12-25 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2002-12-24 | 104 | 108 | 103 | 108 | 28,000 | 1,080 |
| 2002-12-19 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2002-12-18 | 103 | 105 | 103 | 105 | 4,000 | 1,050 |
| 2002-12-17 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2002-12-16 | 106 | 106 | 103 | 103 | 3,000 | 1,030 |
| 2002-12-13 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2002-12-12 | 107 | 107 | 106 | 106 | 12,000 | 1,060 |
| 2002-12-11 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2002-12-10 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2002-12-09 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2002-12-06 | 106 | 106 | 106 | 106 | 34,000 | 1,060 |
| 2002-12-04 | 106 | 106 | 105 | 106 | 6,000 | 1,060 |
| 2002-12-03 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 2002-12-02 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-11-29 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2002-11-28 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2002-11-27 | 103 | 103 | 103 | 103 | 6,000 | 1,030 |
| 2002-11-26 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2002-11-25 | 101 | 101 | 101 | 101 | 7,000 | 1,010 |
| 2002-11-22 | 100 | 100 | 99 | 99 | 10,000 | 990 |
| 2002-11-21 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-11-18 | 108 | 108 | 100 | 100 | 5,000 | 1,000 |
| 2002-11-15 | 110 | 110 | 109 | 109 | 3,000 | 1,090 |
| 2002-11-13 | 109 | 110 | 100 | 110 | 8,000 | 1,100 |
| 2002-11-12 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2002-11-08 | 110 | 110 | 109 | 110 | 9,000 | 1,100 |
| 2002-11-07 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2002-11-06 | 111 | 111 | 105 | 105 | 7,000 | 1,050 |
| 2002-11-05 | 118 | 118 | 118 | 118 | 5,000 | 1,180 |
| 2002-11-01 | 123 | 123 | 120 | 120 | 6,000 | 1,200 |
| 2002-10-30 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2002-10-29 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-10-28 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2002-10-24 | 122 | 122 | 120 | 120 | 2,000 | 1,200 |
| 2002-10-21 | 116 | 116 | 116 | 116 | 17,000 | 1,160 |
| 2002-10-18 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2002-10-16 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2002-10-15 | 120 | 120 | 119 | 119 | 8,000 | 1,190 |
| 2002-10-11 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-10-10 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-10-08 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2002-10-01 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2002-09-30 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2002-09-24 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2002-09-19 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2002-09-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-09-17 | 132 | 132 | 131 | 132 | 13,000 | 1,320 |
| 2002-09-11 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2002-09-10 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2002-09-05 | 126 | 126 | 124 | 124 | 6,000 | 1,240 |
| 2002-09-03 | 127 | 127 | 126 | 126 | 12,000 | 1,260 |
| 2002-09-02 | 127 | 127 | 126 | 126 | 11,000 | 1,260 |
| 2002-08-30 | 128 | 128 | 127 | 127 | 2,000 | 1,270 |
| 2002-08-29 | 127 | 128 | 126 | 126 | 10,000 | 1,260 |
| 2002-08-28 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-08-27 | 131 | 131 | 130 | 130 | 44,000 | 1,300 |
| 2002-08-26 | 132 | 132 | 132 | 132 | 4,000 | 1,320 |
| 2002-08-23 | 133 | 133 | 132 | 132 | 3,000 | 1,320 |
| 2002-08-22 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2002-08-21 | 126 | 132 | 126 | 132 | 6,000 | 1,320 |
| 2002-08-15 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2002-08-14 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2002-08-13 | 138 | 138 | 138 | 138 | 6,000 | 1,380 |
| 2002-08-12 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2002-08-08 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2002-08-05 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 2002-08-02 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2002-08-01 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2002-07-30 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
| 2002-07-26 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2002-07-22 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2002-07-18 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2002-07-17 | 140 | 142 | 140 | 142 | 2,000 | 1,420 |
| 2002-07-15 | 145 | 145 | 139 | 139 | 10,000 | 1,390 |
| 2002-07-10 | 144 | 144 | 143 | 143 | 4,000 | 1,430 |
| 2002-07-09 | 144 | 145 | 143 | 143 | 8,000 | 1,430 |
| 2002-07-08 | 140 | 142 | 138 | 142 | 17,000 | 1,420 |
| 2002-07-05 | 139 | 139 | 138 | 138 | 4,000 | 1,380 |
| 2002-07-04 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2002-07-02 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2002-07-01 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2002-06-26 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2002-06-24 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2002-06-21 | 135 | 137 | 135 | 137 | 2,000 | 1,370 |
| 2002-06-19 | 137 | 137 | 128 | 137 | 4,000 | 1,370 |
| 2002-06-18 | 136 | 140 | 136 | 140 | 4,000 | 1,400 |
| 2002-06-17 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2002-06-12 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-06-11 | 144 | 144 | 139 | 144 | 4,000 | 1,440 |
| 2002-06-10 | 139 | 148 | 139 | 148 | 42,000 | 1,480 |
| 2002-06-06 | 139 | 139 | 139 | 139 | 23,000 | 1,390 |
| 2002-06-05 | 138 | 139 | 138 | 139 | 7,000 | 1,390 |
| 2002-06-03 | 134 | 135 | 134 | 135 | 7,000 | 1,350 |
| 2002-05-31 | 135 | 135 | 134 | 134 | 12,000 | 1,340 |
| 2002-05-30 | 137 | 137 | 137 | 137 | 7,000 | 1,370 |
| 2002-05-29 | 139 | 139 | 138 | 138 | 5,000 | 1,380 |
| 2002-05-28 | 139 | 139 | 138 | 139 | 15,000 | 1,390 |
| 2002-05-27 | 137 | 139 | 136 | 139 | 11,000 | 1,390 |
| 2002-05-24 | 136 | 136 | 134 | 136 | 11,000 | 1,360 |
| 2002-05-21 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2002-05-17 | 135 | 135 | 132 | 132 | 3,000 | 1,320 |
| 2002-05-14 | 135 | 137 | 135 | 137 | 3,000 | 1,370 |
| 2002-05-09 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2002-05-08 | 137 | 137 | 135 | 135 | 6,000 | 1,350 |
| 2002-05-07 | 135 | 138 | 135 | 138 | 4,000 | 1,380 |
| 2002-05-02 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2002-05-01 | 133 | 133 | 132 | 132 | 7,000 | 1,320 |
| 2002-04-30 | 130 | 133 | 130 | 133 | 7,000 | 1,330 |
| 2002-04-26 | 129 | 130 | 129 | 130 | 23,000 | 1,300 |
| 2002-04-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-04-15 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-04-09 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-04-08 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2002-04-05 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2002-04-02 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2002-04-01 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-03-29 | 120 | 120 | 115 | 115 | 7,000 | 1,150 |
| 2002-03-28 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2002-03-25 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2002-03-22 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2002-03-20 | 133 | 133 | 130 | 130 | 9,000 | 1,300 |
| 2002-03-19 | 125 | 130 | 125 | 130 | 9,000 | 1,300 |
| 2002-03-18 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2002-03-15 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-03-14 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2002-03-13 | 125 | 128 | 125 | 128 | 5,000 | 1,280 |
| 2002-03-12 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2002-03-11 | 127 | 127 | 127 | 127 | 6,000 | 1,270 |
| 2002-03-06 | 127 | 127 | 125 | 125 | 9,000 | 1,250 |
| 2002-03-05 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2002-03-04 | 125 | 125 | 125 | 125 | 8,000 | 1,250 |
| 2002-03-01 | 124 | 124 | 124 | 124 | 41,000 | 1,240 |
| 2002-02-27 | 120 | 120 | 120 | 120 | 35,000 | 1,200 |
| 2002-02-19 | 125 | 125 | 120 | 120 | 9,000 | 1,200 |
| 2002-02-18 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2002-02-13 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2002-02-06 | 120 | 120 | 120 | 120 | 19,000 | 1,200 |
| 2002-02-05 | 120 | 120 | 120 | 120 | 13,000 | 1,200 |
| 2002-02-01 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2002-01-29 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2002-01-25 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2002-01-23 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-01-21 | 125 | 125 | 116 | 116 | 3,000 | 1,160 |
| 2002-01-17 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2002-01-16 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2002-01-15 | 130 | 130 | 125 | 125 | 3,000 | 1,250 |
| 2002-01-10 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2002-01-09 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-01-08 | 128 | 128 | 125 | 125 | 2,000 | 1,250 |
| 2002-01-07 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2002-01-04 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株