3944 古林紙工(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 155 | 155 | 153 | 153 | 8,000 | 1,530 |
| 2003-12-29 | 156 | 156 | 152 | 152 | 4,000 | 1,520 |
| 2003-12-26 | 155 | 155 | 148 | 150 | 15,000 | 1,500 |
| 2003-12-25 | 155 | 155 | 146 | 155 | 35,000 | 1,550 |
| 2003-12-24 | 160 | 160 | 153 | 153 | 18,000 | 1,530 |
| 2003-12-22 | 156 | 161 | 156 | 161 | 14,000 | 1,610 |
| 2003-12-19 | 164 | 164 | 160 | 160 | 14,000 | 1,600 |
| 2003-12-18 | 167 | 167 | 159 | 167 | 49,000 | 1,670 |
| 2003-12-17 | 154 | 163 | 154 | 163 | 32,000 | 1,630 |
| 2003-12-16 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2003-12-15 | 158 | 158 | 156 | 158 | 20,000 | 1,580 |
| 2003-12-12 | 155 | 158 | 152 | 158 | 15,000 | 1,580 |
| 2003-12-11 | 152 | 156 | 152 | 155 | 22,000 | 1,550 |
| 2003-12-10 | 163 | 163 | 151 | 156 | 51,000 | 1,560 |
| 2003-12-09 | 170 | 170 | 161 | 162 | 38,000 | 1,620 |
| 2003-12-08 | 174 | 174 | 158 | 160 | 94,000 | 1,600 |
| 2003-12-05 | 178 | 181 | 175 | 178 | 139,000 | 1,780 |
| 2003-12-04 | 177 | 178 | 175 | 175 | 79,000 | 1,750 |
| 2003-12-03 | 168 | 176 | 168 | 175 | 69,000 | 1,750 |
| 2003-12-02 | 164 | 166 | 162 | 163 | 22,000 | 1,630 |
| 2003-12-01 | 165 | 169 | 162 | 163 | 22,000 | 1,630 |
| 2003-11-28 | 173 | 173 | 163 | 165 | 82,000 | 1,650 |
| 2003-11-27 | 177 | 186 | 171 | 174 | 105,000 | 1,740 |
| 2003-11-26 | 158 | 176 | 158 | 175 | 23,000 | 1,750 |
| 2003-11-25 | 156 | 159 | 151 | 158 | 16,000 | 1,580 |
| 2003-11-21 | 153 | 155 | 153 | 153 | 4,000 | 1,530 |
| 2003-11-20 | 153 | 155 | 152 | 155 | 5,000 | 1,550 |
| 2003-11-19 | 155 | 158 | 154 | 158 | 15,000 | 1,580 |
| 2003-11-17 | 164 | 165 | 145 | 161 | 26,000 | 1,610 |
| 2003-11-14 | 163 | 167 | 163 | 167 | 11,000 | 1,670 |
| 2003-11-13 | 163 | 164 | 161 | 164 | 21,000 | 1,640 |
| 2003-11-12 | 163 | 164 | 160 | 164 | 17,000 | 1,640 |
| 2003-11-11 | 157 | 165 | 157 | 164 | 13,000 | 1,640 |
| 2003-11-10 | 157 | 160 | 157 | 157 | 8,000 | 1,570 |
| 2003-11-07 | 157 | 160 | 157 | 160 | 14,000 | 1,600 |
| 2003-11-06 | 158 | 160 | 158 | 159 | 10,000 | 1,590 |
| 2003-11-05 | 157 | 159 | 156 | 159 | 6,000 | 1,590 |
| 2003-11-04 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2003-10-31 | 154 | 159 | 154 | 155 | 13,000 | 1,550 |
| 2003-10-30 | 152 | 153 | 152 | 152 | 24,000 | 1,520 |
| 2003-10-29 | 152 | 152 | 152 | 152 | 20,000 | 1,520 |
| 2003-10-28 | 154 | 154 | 153 | 153 | 6,000 | 1,530 |
| 2003-10-27 | 153 | 158 | 152 | 153 | 33,000 | 1,530 |
| 2003-10-24 | 150 | 153 | 150 | 152 | 23,000 | 1,520 |
| 2003-10-23 | 150 | 150 | 147 | 147 | 25,000 | 1,470 |
| 2003-10-22 | 150 | 150 | 150 | 150 | 14,000 | 1,500 |
| 2003-10-21 | 157 | 157 | 147 | 147 | 9,000 | 1,470 |
| 2003-10-20 | 156 | 158 | 150 | 156 | 11,000 | 1,560 |
| 2003-10-17 | 153 | 156 | 153 | 155 | 6,000 | 1,550 |
| 2003-10-16 | 150 | 153 | 150 | 150 | 16,000 | 1,500 |
| 2003-10-15 | 147 | 150 | 147 | 149 | 12,000 | 1,490 |
| 2003-10-14 | 144 | 151 | 144 | 146 | 17,000 | 1,460 |
| 2003-10-10 | 144 | 144 | 142 | 142 | 4,000 | 1,420 |
| 2003-10-09 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2003-10-08 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2003-10-07 | 141 | 143 | 141 | 143 | 10,000 | 1,430 |
| 2003-10-06 | 139 | 141 | 139 | 141 | 10,000 | 1,410 |
| 2003-10-03 | 139 | 141 | 138 | 138 | 11,000 | 1,380 |
| 2003-10-02 | 139 | 140 | 137 | 138 | 25,000 | 1,380 |
| 2003-10-01 | 139 | 141 | 139 | 141 | 11,000 | 1,410 |
| 2003-09-30 | 138 | 141 | 138 | 139 | 17,000 | 1,390 |
| 2003-09-29 | 155 | 156 | 148 | 148 | 11,000 | 1,480 |
| 2003-09-26 | 160 | 160 | 150 | 156 | 30,000 | 1,560 |
| 2003-09-25 | 163 | 165 | 158 | 165 | 34,000 | 1,650 |
| 2003-09-24 | 170 | 170 | 161 | 162 | 13,000 | 1,620 |
| 2003-09-22 | 161 | 172 | 159 | 165 | 53,000 | 1,650 |
| 2003-09-19 | 161 | 162 | 159 | 159 | 44,000 | 1,590 |
| 2003-09-18 | 159 | 162 | 159 | 159 | 57,000 | 1,590 |
| 2003-09-17 | 150 | 165 | 150 | 156 | 47,000 | 1,560 |
| 2003-09-16 | 150 | 155 | 143 | 147 | 24,000 | 1,470 |
| 2003-09-12 | 140 | 146 | 140 | 145 | 27,000 | 1,450 |
| 2003-09-11 | 138 | 139 | 138 | 139 | 10,000 | 1,390 |
| 2003-09-10 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2003-09-09 | 138 | 138 | 132 | 136 | 10,000 | 1,360 |
| 2003-09-08 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-09-03 | 142 | 142 | 130 | 130 | 34,000 | 1,300 |
| 2003-09-02 | 139 | 139 | 137 | 137 | 13,000 | 1,370 |
| 2003-09-01 | 135 | 136 | 135 | 136 | 23,000 | 1,360 |
| 2003-08-29 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2003-08-28 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2003-08-27 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2003-08-26 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2003-08-25 | 133 | 133 | 130 | 130 | 25,000 | 1,300 |
| 2003-08-22 | 135 | 135 | 130 | 130 | 14,000 | 1,300 |
| 2003-08-21 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2003-08-20 | 132 | 132 | 130 | 130 | 8,000 | 1,300 |
| 2003-08-19 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2003-08-18 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2003-08-15 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2003-08-13 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-08-11 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-08-06 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2003-08-05 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2003-08-04 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2003-08-01 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2003-07-31 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2003-07-30 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-07-29 | 126 | 126 | 125 | 125 | 17,000 | 1,250 |
| 2003-07-28 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2003-07-25 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2003-07-23 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-07-22 | 125 | 126 | 125 | 126 | 5,000 | 1,260 |
| 2003-07-18 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-07-17 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-07-15 | 130 | 132 | 130 | 132 | 4,000 | 1,320 |
| 2003-07-11 | 130 | 130 | 130 | 130 | 11,000 | 1,300 |
| 2003-07-10 | 130 | 130 | 120 | 120 | 2,000 | 1,200 |
| 2003-07-09 | 132 | 133 | 132 | 133 | 7,000 | 1,330 |
| 2003-07-08 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2003-07-07 | 130 | 131 | 130 | 130 | 21,000 | 1,300 |
| 2003-07-03 | 132 | 132 | 132 | 132 | 5,000 | 1,320 |
| 2003-07-02 | 132 | 133 | 131 | 133 | 5,000 | 1,330 |
| 2003-07-01 | 129 | 131 | 129 | 131 | 13,000 | 1,310 |
| 2003-06-30 | 128 | 129 | 128 | 129 | 8,000 | 1,290 |
| 2003-06-27 | 127 | 127 | 126 | 126 | 11,000 | 1,260 |
| 2003-06-26 | 125 | 127 | 125 | 127 | 8,000 | 1,270 |
| 2003-06-25 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2003-06-24 | 125 | 125 | 124 | 124 | 3,000 | 1,240 |
| 2003-06-19 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2003-06-18 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2003-06-17 | 121 | 126 | 121 | 126 | 6,000 | 1,260 |
| 2003-06-16 | 121 | 123 | 121 | 123 | 6,000 | 1,230 |
| 2003-06-13 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2003-06-11 | 120 | 124 | 120 | 124 | 5,000 | 1,240 |
| 2003-06-09 | 120 | 120 | 120 | 120 | 9,000 | 1,200 |
| 2003-06-06 | 118 | 120 | 118 | 120 | 4,000 | 1,200 |
| 2003-06-03 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-06-02 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-05-30 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-05-29 | 116 | 116 | 115 | 115 | 3,000 | 1,150 |
| 2003-05-28 | 113 | 116 | 113 | 115 | 3,000 | 1,150 |
| 2003-05-27 | 126 | 126 | 120 | 123 | 9,000 | 1,230 |
| 2003-05-26 | 110 | 120 | 110 | 120 | 11,000 | 1,200 |
| 2003-05-21 | 108 | 108 | 108 | 108 | 6,000 | 1,080 |
| 2003-05-20 | 108 | 108 | 107 | 107 | 3,000 | 1,070 |
| 2003-05-19 | 106 | 106 | 105 | 105 | 6,000 | 1,050 |
| 2003-05-15 | 106 | 106 | 105 | 105 | 6,000 | 1,050 |
| 2003-05-14 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2003-05-13 | 105 | 105 | 105 | 105 | 11,000 | 1,050 |
| 2003-05-12 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-05-08 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2003-05-07 | 105 | 105 | 104 | 104 | 7,000 | 1,040 |
| 2003-05-06 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2003-05-01 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2003-04-25 | 108 | 108 | 100 | 100 | 5,000 | 1,000 |
| 2003-04-22 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2003-04-14 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-04-10 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 2003-04-09 | 106 | 106 | 105 | 105 | 3,000 | 1,050 |
| 2003-04-04 | 110 | 110 | 97 | 105 | 7,000 | 1,050 |
| 2003-04-03 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2003-04-01 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2003-03-28 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2003-03-25 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2003-03-19 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2003-03-17 | 106 | 106 | 106 | 106 | 14,000 | 1,060 |
| 2003-03-14 | 106 | 106 | 106 | 106 | 8,000 | 1,060 |
| 2003-03-13 | 105 | 106 | 105 | 106 | 5,000 | 1,060 |
| 2003-03-12 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2003-03-11 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2003-03-10 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2003-03-07 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2003-03-06 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2003-03-05 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2003-03-04 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2003-03-03 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2003-02-28 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-02-26 | 109 | 110 | 109 | 110 | 5,000 | 1,100 |
| 2003-02-25 | 109 | 109 | 108 | 108 | 44,000 | 1,080 |
| 2003-02-24 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2003-02-21 | 109 | 109 | 108 | 108 | 6,000 | 1,080 |
| 2003-02-20 | 112 | 112 | 109 | 109 | 4,000 | 1,090 |
| 2003-02-19 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2003-02-18 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2003-02-17 | 110 | 110 | 109 | 109 | 11,000 | 1,090 |
| 2003-02-14 | 109 | 109 | 108 | 108 | 28,000 | 1,080 |
| 2003-02-13 | 107 | 107 | 105 | 106 | 18,000 | 1,060 |
| 2003-02-12 | 106 | 107 | 105 | 106 | 6,000 | 1,060 |
| 2003-02-10 | 105 | 106 | 105 | 106 | 9,000 | 1,060 |
| 2003-02-07 | 106 | 106 | 105 | 106 | 13,000 | 1,060 |
| 2003-02-06 | 105 | 106 | 105 | 106 | 17,000 | 1,060 |
| 2003-02-05 | 106 | 106 | 105 | 105 | 5,000 | 1,050 |
| 2003-02-04 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-02-03 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2003-01-30 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-01-27 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2003-01-24 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-01-22 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2003-01-21 | 107 | 108 | 107 | 107 | 7,000 | 1,070 |
| 2003-01-20 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2003-01-17 | 109 | 109 | 108 | 108 | 6,000 | 1,080 |
| 2003-01-16 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2003-01-15 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2003-01-10 | 111 | 111 | 110 | 110 | 2,000 | 1,100 |
| 2003-01-08 | 111 | 115 | 111 | 115 | 6,000 | 1,150 |
| 2003-01-07 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2003-01-06 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株
