3944 古林紙工(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	248	252	247	252	6,000	2,520
2004-12-29	247	254	240	246	59,000	2,460
2004-12-28	240	245	238	245	48,000	2,450
2004-12-27	231	238	231	236	31,000	2,360
2004-12-24	229	229	225	225	22,000	2,250
2004-12-22	220	228	220	226	58,000	2,260
2004-12-21	230	230	220	221	36,000	2,210
2004-12-20	232	232	225	225	41,000	2,250
2004-12-17	238	239	233	238	58,000	2,380
2004-12-16	238	245	236	238	64,000	2,380
2004-12-15	253	253	242	246	60,000	2,460
2004-12-14	260	260	254	254	62,000	2,540
2004-12-13	260	265	257	263	70,000	2,630
2004-12-10	259	267	255	257	108,000	2,570
2004-12-09	274	279	255	263	259,000	2,630
2004-12-08	285	308	261	274	885,000	2,740
2004-12-07	228	251	227	251	268,000	2,510
2004-12-06	226	227	225	226	18,000	2,260
2004-12-03	227	227	223	225	20,000	2,250
2004-12-02	224	225	221	221	12,000	2,210
2004-12-01	226	227	223	224	39,000	2,240
2004-11-30	230	230	221	227	188,000	2,270
2004-11-29	224	235	221	230	84,000	2,300
2004-11-26	216	220	213	220	25,000	2,200
2004-11-25	212	216	212	216	11,000	2,160
2004-11-24	214	224	211	216	29,000	2,160
2004-11-22	223	223	213	215	57,000	2,150
2004-11-19	220	232	218	227	100,000	2,270
2004-11-18	217	225	214	218	111,000	2,180
2004-11-17	207	218	207	218	63,000	2,180
2004-11-16	206	206	203	203	7,000	2,030
2004-11-15	201	207	200	206	17,000	2,060
2004-11-12	200	200	200	200	6,000	2,000
2004-11-11	201	201	200	200	8,000	2,000
2004-11-10	200	201	197	201	20,000	2,010
2004-11-09	202	204	202	204	8,000	2,040
2004-11-08	205	205	203	203	5,000	2,030
2004-11-05	206	206	205	205	13,000	2,050
2004-11-04	212	219	203	205	31,000	2,050
2004-11-02	219	225	204	212	132,000	2,120
2004-11-01	204	218	198	216	75,000	2,160
2004-10-29	194	208	194	204	82,000	2,040
2004-10-28	188	200	188	199	16,000	1,990
2004-10-27	189	189	184	189	10,000	1,890
2004-10-22	193	193	193	193	3,000	1,930
2004-10-21	190	191	190	190	7,000	1,900
2004-10-20	190	195	190	195	6,000	1,950
2004-10-19	191	191	190	190	11,000	1,900
2004-10-18	192	192	191	191	4,000	1,910
2004-10-15	192	201	191	193	39,000	1,930
2004-10-14	194	194	192	192	3,000	1,920
2004-10-13	195	200	194	200	5,000	2,000
2004-10-12	201	201	200	200	26,000	2,000
2004-10-07	197	201	197	201	2,000	2,010
2004-10-06	197	197	197	197	1,000	1,970
2004-10-05	196	200	190	199	19,000	1,990
2004-10-04	198	198	196	196	3,000	1,960
2004-10-01	192	197	192	192	35,000	1,920
2004-09-29	191	191	191	191	1,000	1,910
2004-09-28	190	197	190	196	7,000	1,960
2004-09-27	191	191	190	190	7,000	1,900
2004-09-24	192	194	190	194	16,000	1,940
2004-09-22	196	200	190	200	14,000	2,000
2004-09-21	203	204	200	200	10,000	2,000
2004-09-17	202	204	201	204	10,000	2,040
2004-09-16	202	204	202	202	9,000	2,020
2004-09-15	203	205	200	205	45,000	2,050
2004-09-14	202	204	199	204	20,000	2,040
2004-09-13	202	202	202	202	6,000	2,020
2004-09-10	203	206	201	206	11,000	2,060
2004-09-09	202	207	202	207	16,000	2,070
2004-09-08	207	208	202	202	13,000	2,020
2004-09-07	202	204	202	204	11,000	2,040
2004-09-06	204	204	200	203	28,000	2,030
2004-09-03	202	205	202	205	9,000	2,050
2004-09-02	200	202	196	202	31,000	2,020
2004-09-01	206	206	199	199	26,000	1,990
2004-08-31	204	208	202	206	23,000	2,060
2004-08-30	212	214	203	205	24,000	2,050
2004-08-27	205	214	205	214	64,000	2,140
2004-08-26	204	205	200	205	14,000	2,050
2004-08-25	197	202	194	202	10,000	2,020
2004-08-24	197	201	197	201	7,000	2,010
2004-08-23	198	209	198	209	12,000	2,090
2004-08-20	197	197	194	196	4,000	1,960
2004-08-19	191	197	191	197	9,000	1,970
2004-08-18	190	193	189	193	16,000	1,930
2004-08-17	193	193	185	189	50,000	1,890
2004-08-16	201	201	190	195	104,000	1,950
2004-08-13	203	207	202	207	17,000	2,070
2004-08-12	200	204	198	204	7,000	2,040
2004-08-11	205	205	199	202	17,000	2,020
2004-08-10	196	200	193	200	16,000	2,000
2004-08-09	196	196	193	193	3,000	1,930
2004-08-06	194	199	192	197	32,000	1,970
2004-08-05	202	202	192	194	32,000	1,940
2004-08-04	195	207	195	207	61,000	2,070
2004-08-03	222	222	211	220	11,000	2,200
2004-08-02	222	222	220	220	5,000	2,200
2004-07-30	220	222	217	222	11,000	2,220
2004-07-29	220	225	215	224	14,000	2,240
2004-07-28	234	234	215	215	39,000	2,150
2004-07-27	215	223	201	215	74,000	2,150
2004-07-26	225	229	218	218	101,000	2,180
2004-07-23	230	237	225	225	40,000	2,250
2004-07-22	248	250	226	239	82,000	2,390
2004-07-21	250	253	247	250	30,000	2,500
2004-07-20	245	252	243	250	80,000	2,500
2004-07-16	270	275	260	265	172,000	2,650
2004-07-15	250	285	248	285	231,000	2,850
2004-07-14	274	274	245	253	332,000	2,530
2004-07-13	258	300	257	279	800,000	2,790
2004-07-12	200	237	200	237	281,000	2,370
2004-07-09	179	188	179	187	48,000	1,870
2004-07-08	179	179	179	179	7,000	1,790
2004-07-07	180	180	180	180	8,000	1,800
2004-07-06	180	180	180	180	6,000	1,800
2004-07-05	180	180	180	180	3,000	1,800
2004-07-02	179	181	179	181	16,000	1,810
2004-07-01	180	180	179	179	7,000	1,790
2004-06-30	180	180	173	180	51,000	1,800
2004-06-28	177	179	177	179	5,000	1,790
2004-06-25	178	179	178	179	10,000	1,790
2004-06-24	177	180	177	180	33,000	1,800
2004-06-23	176	176	171	176	11,000	1,760
2004-06-22	174	176	174	176	13,000	1,760
2004-06-21	172	175	172	175	10,000	1,750
2004-06-18	170	170	169	169	6,000	1,690
2004-06-17	174	174	169	169	5,000	1,690
2004-06-16	171	173	171	173	7,000	1,730
2004-06-15	169	170	169	170	9,000	1,700
2004-06-14	167	169	167	167	4,000	1,670
2004-06-11	167	167	166	167	12,000	1,670
2004-06-10	167	167	163	163	13,000	1,630
2004-06-08	165	168	165	167	8,000	1,670
2004-06-07	164	166	164	164	12,000	1,640
2004-06-03	165	165	165	165	1,000	1,650
2004-06-02	164	164	164	164	1,000	1,640
2004-06-01	166	166	166	166	7,000	1,660
2004-05-28	165	165	164	165	21,000	1,650
2004-05-27	165	165	165	165	3,000	1,650
2004-05-24	164	170	164	170	36,000	1,700
2004-05-21	162	162	162	162	6,000	1,620
2004-05-20	169	169	169	169	3,000	1,690
2004-05-18	159	160	159	160	4,000	1,600
2004-05-17	162	162	161	161	10,000	1,610
2004-05-14	165	165	163	163	8,000	1,630
2004-05-13	170	170	166	166	3,000	1,660
2004-05-11	158	162	158	161	9,000	1,610
2004-05-10	167	174	166	174	5,000	1,740
2004-05-07	176	176	172	172	10,000	1,720
2004-05-06	183	183	175	177	19,000	1,770
2004-04-30	184	184	177	183	11,000	1,830
2004-04-28	180	184	180	184	7,000	1,840
2004-04-27	181	181	176	178	14,000	1,780
2004-04-26	183	185	183	185	4,000	1,850
2004-04-23	190	190	181	182	20,000	1,820
2004-04-22	183	196	180	195	71,000	1,950
2004-04-21	181	184	178	180	30,000	1,800
2004-04-20	184	184	175	175	18,000	1,750
2004-04-19	176	180	175	176	23,000	1,760
2004-04-16	172	173	172	173	5,000	1,730
2004-04-15	175	175	171	172	8,000	1,720
2004-04-14	170	174	170	170	25,000	1,700
2004-04-13	170	172	166	166	12,000	1,660
2004-04-12	170	170	170	170	4,000	1,700
2004-04-09	170	170	166	170	15,000	1,700
2004-04-08	168	170	168	170	4,000	1,700
2004-04-07	170	170	169	169	14,000	1,690
2004-04-06	172	172	170	171	6,000	1,710
2004-04-05	171	171	169	171	21,000	1,710
2004-04-02	168	171	168	171	13,000	1,710
2004-04-01	167	168	167	168	10,000	1,680
2004-03-31	166	168	163	167	15,000	1,670
2004-03-30	163	165	162	164	17,000	1,640
2004-03-29	170	170	165	165	5,000	1,650
2004-03-26	171	171	170	170	8,000	1,700
2004-03-25	175	177	173	173	37,000	1,730
2004-03-24	170	173	170	172	23,000	1,720
2004-03-23	169	169	168	169	8,000	1,690
2004-03-22	172	172	172	172	2,000	1,720
2004-03-19	168	168	168	168	10,000	1,680
2004-03-18	174	174	169	169	19,000	1,690
2004-03-17	167	171	167	171	22,000	1,710
2004-03-16	164	167	164	167	6,000	1,670
2004-03-15	163	164	163	164	27,000	1,640
2004-03-12	163	163	162	163	3,000	1,630
2004-03-11	162	163	162	163	24,000	1,630
2004-03-10	165	165	162	162	22,000	1,620
2004-03-09	161	165	161	165	25,000	1,650
2004-03-08	163	163	162	163	12,000	1,630
2004-03-05	157	159	157	159	7,000	1,590
2004-03-04	156	157	156	157	4,000	1,570
2004-03-03	155	155	155	155	4,000	1,550
2004-03-02	155	157	155	156	12,000	1,560
2004-03-01	154	154	151	154	26,000	1,540
2004-02-27	153	154	150	154	8,000	1,540
2004-02-26	153	153	153	153	4,000	1,530
2004-02-25	155	155	152	152	15,000	1,520
2004-02-24	155	155	155	155	4,000	1,550
2004-02-23	155	155	155	155	16,000	1,550
2004-02-20	153	153	153	153	2,000	1,530
2004-02-18	156	156	156	156	5,000	1,560
2004-02-17	156	156	156	156	2,000	1,560
2004-02-16	156	156	156	156	8,000	1,560
2004-02-13	153	156	152	156	7,000	1,560
2004-02-10	149	156	149	153	36,000	1,530
2004-02-09	145	147	145	147	3,000	1,470
2004-02-06	149	149	143	143	10,000	1,430
2004-02-05	152	152	148	148	12,000	1,480
2004-02-04	151	151	151	151	5,000	1,510
2004-02-03	153	153	153	153	1,000	1,530
2004-02-02	155	155	150	150	6,000	1,500
2004-01-28	159	159	152	152	6,000	1,520
2004-01-27	161	162	160	160	8,000	1,600
2004-01-26	164	164	159	159	7,000	1,590
2004-01-22	160	161	159	159	12,000	1,590
2004-01-21	160	160	159	159	5,000	1,590
2004-01-20	158	160	158	160	4,000	1,600
2004-01-19	155	160	155	160	12,000	1,600
2004-01-16	152	157	152	152	34,000	1,520
2004-01-15	156	156	152	152	16,000	1,520
2004-01-14	153	157	153	157	14,000	1,570
2004-01-13	153	155	152	155	6,000	1,550
2004-01-09	152	153	152	153	3,000	1,530
2004-01-08	156	156	153	153	5,000	1,530
2004-01-07	155	155	155	155	2,000	1,550
2004-01-06	152	155	152	155	6,000	1,550
2004-01-05	156	158	152	152	13,000	1,520

分割・併合履歴： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31