3944 古林紙工(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 306 | 307 | 305 | 307 | 5,000 | 3,070 |
| 2005-12-29 | 305 | 310 | 305 | 307 | 32,000 | 3,070 |
| 2005-12-28 | 303 | 305 | 301 | 303 | 11,000 | 3,030 |
| 2005-12-27 | 302 | 305 | 301 | 303 | 29,000 | 3,030 |
| 2005-12-26 | 307 | 308 | 302 | 306 | 18,000 | 3,060 |
| 2005-12-22 | 305 | 308 | 302 | 307 | 24,000 | 3,070 |
| 2005-12-21 | 302 | 303 | 302 | 303 | 31,000 | 3,030 |
| 2005-12-20 | 302 | 304 | 302 | 304 | 8,000 | 3,040 |
| 2005-12-19 | 304 | 309 | 303 | 304 | 10,000 | 3,040 |
| 2005-12-16 | 307 | 307 | 300 | 306 | 81,000 | 3,060 |
| 2005-12-15 | 309 | 312 | 305 | 307 | 34,000 | 3,070 |
| 2005-12-14 | 305 | 310 | 304 | 307 | 57,000 | 3,070 |
| 2005-12-13 | 297 | 307 | 293 | 307 | 108,000 | 3,070 |
| 2005-12-12 | 290 | 297 | 290 | 296 | 52,000 | 2,960 |
| 2005-12-09 | 287 | 290 | 287 | 290 | 20,000 | 2,900 |
| 2005-12-08 | 290 | 290 | 286 | 286 | 24,000 | 2,860 |
| 2005-12-07 | 288 | 290 | 286 | 290 | 24,000 | 2,900 |
| 2005-12-06 | 284 | 292 | 284 | 289 | 44,000 | 2,890 |
| 2005-12-05 | 283 | 285 | 282 | 282 | 39,000 | 2,820 |
| 2005-12-02 | 285 | 286 | 280 | 285 | 41,000 | 2,850 |
| 2005-12-01 | 284 | 284 | 282 | 283 | 15,000 | 2,830 |
| 2005-11-30 | 283 | 285 | 282 | 284 | 21,000 | 2,840 |
| 2005-11-29 | 283 | 285 | 282 | 285 | 10,000 | 2,850 |
| 2005-11-28 | 283 | 287 | 282 | 285 | 27,000 | 2,850 |
| 2005-11-25 | 283 | 283 | 280 | 283 | 22,000 | 2,830 |
| 2005-11-24 | 285 | 286 | 284 | 284 | 32,000 | 2,840 |
| 2005-11-22 | 284 | 288 | 284 | 286 | 33,000 | 2,860 |
| 2005-11-21 | 282 | 289 | 282 | 289 | 75,000 | 2,890 |
| 2005-11-18 | 279 | 281 | 279 | 280 | 14,000 | 2,800 |
| 2005-11-17 | 276 | 278 | 276 | 278 | 11,000 | 2,780 |
| 2005-11-16 | 277 | 277 | 275 | 275 | 7,000 | 2,750 |
| 2005-11-15 | 280 | 280 | 276 | 276 | 24,000 | 2,760 |
| 2005-11-14 | 278 | 280 | 277 | 279 | 14,000 | 2,790 |
| 2005-11-11 | 278 | 279 | 276 | 278 | 18,000 | 2,780 |
| 2005-11-10 | 285 | 285 | 275 | 280 | 96,000 | 2,800 |
| 2005-11-09 | 295 | 295 | 280 | 284 | 117,000 | 2,840 |
| 2005-11-08 | 275 | 285 | 275 | 282 | 90,000 | 2,820 |
| 2005-11-07 | 274 | 276 | 273 | 274 | 45,000 | 2,740 |
| 2005-11-04 | 273 | 275 | 270 | 274 | 82,000 | 2,740 |
| 2005-11-02 | 273 | 273 | 270 | 272 | 26,000 | 2,720 |
| 2005-11-01 | 269 | 271 | 267 | 271 | 32,000 | 2,710 |
| 2005-10-31 | 271 | 272 | 268 | 270 | 23,000 | 2,700 |
| 2005-10-28 | 266 | 267 | 264 | 267 | 31,000 | 2,670 |
| 2005-10-27 | 263 | 267 | 263 | 267 | 50,000 | 2,670 |
| 2005-10-26 | 264 | 265 | 263 | 263 | 18,000 | 2,630 |
| 2005-10-25 | 264 | 268 | 264 | 266 | 11,000 | 2,660 |
| 2005-10-24 | 263 | 263 | 261 | 263 | 11,000 | 2,630 |
| 2005-10-21 | 265 | 265 | 261 | 261 | 38,000 | 2,610 |
| 2005-10-20 | 259 | 266 | 259 | 265 | 97,000 | 2,650 |
| 2005-10-19 | 261 | 263 | 258 | 259 | 33,000 | 2,590 |
| 2005-10-18 | 262 | 262 | 260 | 262 | 15,000 | 2,620 |
| 2005-10-17 | 260 | 262 | 260 | 260 | 34,000 | 2,600 |
| 2005-10-14 | 264 | 264 | 264 | 264 | 11,000 | 2,640 |
| 2005-10-13 | 263 | 263 | 262 | 262 | 21,000 | 2,620 |
| 2005-10-12 | 267 | 267 | 263 | 263 | 53,000 | 2,630 |
| 2005-10-11 | 270 | 270 | 264 | 267 | 40,000 | 2,670 |
| 2005-10-07 | 258 | 268 | 258 | 268 | 16,000 | 2,680 |
| 2005-10-06 | 261 | 265 | 260 | 262 | 22,000 | 2,620 |
| 2005-10-05 | 265 | 265 | 261 | 265 | 42,000 | 2,650 |
| 2005-10-04 | 261 | 273 | 261 | 265 | 174,000 | 2,650 |
| 2005-10-03 | 260 | 260 | 259 | 260 | 11,000 | 2,600 |
| 2005-09-30 | 255 | 262 | 255 | 260 | 58,000 | 2,600 |
| 2005-09-29 | 254 | 255 | 250 | 254 | 55,000 | 2,540 |
| 2005-09-28 | 256 | 256 | 256 | 256 | 8,000 | 2,560 |
| 2005-09-27 | 262 | 262 | 257 | 260 | 32,000 | 2,600 |
| 2005-09-26 | 259 | 264 | 258 | 262 | 55,000 | 2,620 |
| 2005-09-22 | 260 | 261 | 257 | 259 | 55,000 | 2,590 |
| 2005-09-21 | 262 | 262 | 261 | 262 | 17,000 | 2,620 |
| 2005-09-20 | 264 | 267 | 261 | 261 | 68,000 | 2,610 |
| 2005-09-16 | 267 | 267 | 260 | 263 | 60,000 | 2,630 |
| 2005-09-15 | 261 | 266 | 260 | 266 | 28,000 | 2,660 |
| 2005-09-14 | 256 | 265 | 254 | 261 | 57,000 | 2,610 |
| 2005-09-13 | 263 | 263 | 254 | 254 | 80,000 | 2,540 |
| 2005-09-12 | 268 | 268 | 260 | 263 | 23,000 | 2,630 |
| 2005-09-09 | 264 | 273 | 257 | 266 | 143,000 | 2,660 |
| 2005-09-08 | 260 | 260 | 253 | 257 | 118,000 | 2,570 |
| 2005-09-07 | 252 | 258 | 252 | 253 | 44,000 | 2,530 |
| 2005-09-06 | 256 | 256 | 248 | 252 | 74,000 | 2,520 |
| 2005-09-05 | 249 | 260 | 249 | 256 | 251,000 | 2,560 |
| 2005-09-02 | 249 | 254 | 244 | 249 | 70,000 | 2,490 |
| 2005-09-01 | 250 | 250 | 247 | 249 | 15,000 | 2,490 |
| 2005-08-31 | 243 | 249 | 243 | 249 | 16,000 | 2,490 |
| 2005-08-30 | 243 | 244 | 242 | 244 | 14,000 | 2,440 |
| 2005-08-29 | 242 | 242 | 240 | 242 | 15,000 | 2,420 |
| 2005-08-26 | 242 | 242 | 241 | 242 | 3,000 | 2,420 |
| 2005-08-25 | 244 | 244 | 241 | 241 | 16,000 | 2,410 |
| 2005-08-24 | 242 | 243 | 242 | 243 | 4,000 | 2,430 |
| 2005-08-23 | 245 | 245 | 242 | 245 | 31,000 | 2,450 |
| 2005-08-22 | 239 | 247 | 239 | 247 | 34,000 | 2,470 |
| 2005-08-19 | 243 | 243 | 240 | 240 | 18,000 | 2,400 |
| 2005-08-18 | 243 | 244 | 242 | 242 | 8,000 | 2,420 |
| 2005-08-17 | 242 | 243 | 242 | 243 | 3,000 | 2,430 |
| 2005-08-16 | 241 | 242 | 240 | 242 | 8,000 | 2,420 |
| 2005-08-15 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2005-08-12 | 243 | 243 | 241 | 241 | 10,000 | 2,410 |
| 2005-08-11 | 245 | 245 | 243 | 243 | 12,000 | 2,430 |
| 2005-08-10 | 240 | 245 | 240 | 243 | 17,000 | 2,430 |
| 2005-08-09 | 234 | 240 | 234 | 240 | 14,000 | 2,400 |
| 2005-08-08 | 238 | 238 | 231 | 232 | 15,000 | 2,320 |
| 2005-08-05 | 238 | 243 | 237 | 238 | 18,000 | 2,380 |
| 2005-08-04 | 240 | 242 | 236 | 242 | 23,000 | 2,420 |
| 2005-08-03 | 246 | 246 | 242 | 244 | 20,000 | 2,440 |
| 2005-08-02 | 250 | 250 | 246 | 246 | 26,000 | 2,460 |
| 2005-08-01 | 246 | 251 | 246 | 249 | 75,000 | 2,490 |
| 2005-07-29 | 243 | 244 | 242 | 244 | 8,000 | 2,440 |
| 2005-07-28 | 241 | 243 | 241 | 243 | 8,000 | 2,430 |
| 2005-07-27 | 240 | 245 | 238 | 243 | 33,000 | 2,430 |
| 2005-07-26 | 238 | 240 | 235 | 240 | 31,000 | 2,400 |
| 2005-07-25 | 236 | 238 | 236 | 236 | 12,000 | 2,360 |
| 2005-07-22 | 239 | 244 | 238 | 238 | 38,000 | 2,380 |
| 2005-07-21 | 238 | 240 | 238 | 240 | 14,000 | 2,400 |
| 2005-07-20 | 233 | 237 | 233 | 235 | 6,000 | 2,350 |
| 2005-07-19 | 236 | 238 | 236 | 238 | 5,000 | 2,380 |
| 2005-07-15 | 231 | 233 | 231 | 233 | 8,000 | 2,330 |
| 2005-07-14 | 234 | 234 | 234 | 234 | 7,000 | 2,340 |
| 2005-07-13 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
| 2005-07-12 | 235 | 235 | 231 | 231 | 60,000 | 2,310 |
| 2005-07-11 | 232 | 234 | 232 | 233 | 28,000 | 2,330 |
| 2005-07-08 | 233 | 233 | 231 | 231 | 7,000 | 2,310 |
| 2005-07-07 | 233 | 233 | 233 | 233 | 16,000 | 2,330 |
| 2005-07-06 | 234 | 234 | 232 | 232 | 6,000 | 2,320 |
| 2005-07-05 | 234 | 234 | 232 | 233 | 6,000 | 2,330 |
| 2005-07-04 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
| 2005-07-01 | 235 | 235 | 233 | 233 | 8,000 | 2,330 |
| 2005-06-30 | 233 | 233 | 232 | 232 | 3,000 | 2,320 |
| 2005-06-29 | 237 | 237 | 233 | 233 | 13,000 | 2,330 |
| 2005-06-28 | 230 | 236 | 230 | 236 | 8,000 | 2,360 |
| 2005-06-27 | 234 | 234 | 234 | 234 | 4,000 | 2,340 |
| 2005-06-24 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2005-06-23 | 237 | 237 | 235 | 235 | 3,000 | 2,350 |
| 2005-06-21 | 236 | 236 | 235 | 235 | 2,000 | 2,350 |
| 2005-06-20 | 239 | 240 | 237 | 237 | 8,000 | 2,370 |
| 2005-06-17 | 229 | 236 | 229 | 236 | 11,000 | 2,360 |
| 2005-06-16 | 228 | 229 | 228 | 228 | 11,000 | 2,280 |
| 2005-06-15 | 226 | 226 | 226 | 226 | 5,000 | 2,260 |
| 2005-06-13 | 226 | 228 | 225 | 228 | 8,000 | 2,280 |
| 2005-06-10 | 223 | 225 | 223 | 225 | 5,000 | 2,250 |
| 2005-06-09 | 222 | 224 | 222 | 223 | 8,000 | 2,230 |
| 2005-06-08 | 222 | 222 | 222 | 222 | 4,000 | 2,220 |
| 2005-06-07 | 225 | 225 | 223 | 223 | 10,000 | 2,230 |
| 2005-06-06 | 223 | 225 | 223 | 223 | 6,000 | 2,230 |
| 2005-06-03 | 226 | 226 | 225 | 225 | 6,000 | 2,250 |
| 2005-06-02 | 229 | 229 | 227 | 227 | 4,000 | 2,270 |
| 2005-06-01 | 224 | 227 | 223 | 227 | 21,000 | 2,270 |
| 2005-05-31 | 222 | 224 | 222 | 224 | 4,000 | 2,240 |
| 2005-05-30 | 220 | 225 | 220 | 222 | 22,000 | 2,220 |
| 2005-05-27 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2005-05-25 | 238 | 238 | 223 | 231 | 19,000 | 2,310 |
| 2005-05-24 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
| 2005-05-23 | 236 | 239 | 236 | 237 | 5,000 | 2,370 |
| 2005-05-20 | 235 | 239 | 235 | 239 | 4,000 | 2,390 |
| 2005-05-19 | 234 | 235 | 234 | 235 | 6,000 | 2,350 |
| 2005-05-18 | 232 | 232 | 232 | 232 | 13,000 | 2,320 |
| 2005-05-17 | 237 | 237 | 230 | 231 | 20,000 | 2,310 |
| 2005-05-16 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2005-05-13 | 240 | 240 | 238 | 239 | 16,000 | 2,390 |
| 2005-05-12 | 241 | 241 | 239 | 239 | 10,000 | 2,390 |
| 2005-05-11 | 241 | 242 | 241 | 241 | 3,000 | 2,410 |
| 2005-05-10 | 240 | 240 | 238 | 239 | 14,000 | 2,390 |
| 2005-05-09 | 241 | 243 | 235 | 243 | 42,000 | 2,430 |
| 2005-05-06 | 238 | 241 | 238 | 241 | 9,000 | 2,410 |
| 2005-05-02 | 242 | 242 | 235 | 242 | 14,000 | 2,420 |
| 2005-04-28 | 242 | 245 | 242 | 245 | 3,000 | 2,450 |
| 2005-04-27 | 245 | 245 | 241 | 245 | 8,000 | 2,450 |
| 2005-04-26 | 239 | 247 | 238 | 247 | 7,000 | 2,470 |
| 2005-04-25 | 243 | 243 | 236 | 236 | 7,000 | 2,360 |
| 2005-04-22 | 244 | 244 | 238 | 244 | 12,000 | 2,440 |
| 2005-04-21 | 232 | 236 | 232 | 236 | 17,000 | 2,360 |
| 2005-04-20 | 241 | 245 | 239 | 245 | 22,000 | 2,450 |
| 2005-04-19 | 233 | 243 | 233 | 241 | 27,000 | 2,410 |
| 2005-04-18 | 250 | 250 | 243 | 243 | 9,000 | 2,430 |
| 2005-04-15 | 256 | 256 | 256 | 256 | 5,000 | 2,560 |
| 2005-04-14 | 255 | 259 | 253 | 259 | 10,000 | 2,590 |
| 2005-04-13 | 256 | 260 | 256 | 259 | 14,000 | 2,590 |
| 2005-04-12 | 259 | 260 | 257 | 257 | 12,000 | 2,570 |
| 2005-04-11 | 264 | 264 | 257 | 260 | 37,000 | 2,600 |
| 2005-04-08 | 269 | 269 | 263 | 263 | 27,000 | 2,630 |
| 2005-04-07 | 266 | 272 | 266 | 269 | 38,000 | 2,690 |
| 2005-04-06 | 267 | 268 | 264 | 268 | 45,000 | 2,680 |
| 2005-04-05 | 263 | 276 | 263 | 267 | 71,000 | 2,670 |
| 2005-04-04 | 264 | 264 | 257 | 261 | 8,000 | 2,610 |
| 2005-04-01 | 263 | 263 | 261 | 262 | 12,000 | 2,620 |
| 2005-03-31 | 255 | 264 | 255 | 264 | 15,000 | 2,640 |
| 2005-03-30 | 262 | 262 | 254 | 258 | 22,000 | 2,580 |
| 2005-03-29 | 263 | 265 | 262 | 263 | 26,000 | 2,630 |
| 2005-03-28 | 262 | 265 | 261 | 264 | 35,000 | 2,640 |
| 2005-03-25 | 267 | 269 | 264 | 267 | 59,000 | 2,670 |
| 2005-03-24 | 266 | 266 | 264 | 266 | 46,000 | 2,660 |
| 2005-03-23 | 263 | 265 | 263 | 264 | 22,000 | 2,640 |
| 2005-03-22 | 262 | 264 | 261 | 264 | 23,000 | 2,640 |
| 2005-03-18 | 261 | 264 | 260 | 264 | 12,000 | 2,640 |
| 2005-03-17 | 264 | 264 | 260 | 264 | 50,000 | 2,640 |
| 2005-03-16 | 264 | 265 | 263 | 264 | 28,000 | 2,640 |
| 2005-03-15 | 266 | 266 | 266 | 266 | 12,000 | 2,660 |
| 2005-03-14 | 268 | 268 | 265 | 266 | 25,000 | 2,660 |
| 2005-03-11 | 265 | 269 | 265 | 266 | 35,000 | 2,660 |
| 2005-03-10 | 268 | 270 | 264 | 270 | 43,000 | 2,700 |
| 2005-03-09 | 260 | 267 | 260 | 265 | 25,000 | 2,650 |
| 2005-03-08 | 263 | 263 | 262 | 262 | 23,000 | 2,620 |
| 2005-03-07 | 265 | 265 | 261 | 262 | 33,000 | 2,620 |
| 2005-03-04 | 256 | 260 | 255 | 260 | 26,000 | 2,600 |
| 2005-03-03 | 258 | 259 | 256 | 256 | 18,000 | 2,560 |
| 2005-03-02 | 256 | 260 | 254 | 259 | 30,000 | 2,590 |
| 2005-03-01 | 262 | 262 | 260 | 260 | 13,000 | 2,600 |
| 2005-02-28 | 259 | 265 | 258 | 263 | 27,000 | 2,630 |
| 2005-02-25 | 255 | 257 | 253 | 257 | 12,000 | 2,570 |
| 2005-02-24 | 256 | 256 | 252 | 255 | 16,000 | 2,550 |
| 2005-02-23 | 256 | 256 | 253 | 253 | 6,000 | 2,530 |
| 2005-02-22 | 261 | 261 | 257 | 257 | 11,000 | 2,570 |
| 2005-02-21 | 262 | 262 | 257 | 261 | 28,000 | 2,610 |
| 2005-02-18 | 258 | 263 | 258 | 261 | 25,000 | 2,610 |
| 2005-02-17 | 270 | 270 | 264 | 265 | 16,000 | 2,650 |
| 2005-02-16 | 271 | 271 | 263 | 264 | 21,000 | 2,640 |
| 2005-02-15 | 283 | 283 | 271 | 271 | 52,000 | 2,710 |
| 2005-02-14 | 275 | 288 | 275 | 282 | 127,000 | 2,820 |
| 2005-02-10 | 266 | 273 | 266 | 271 | 66,000 | 2,710 |
| 2005-02-09 | 260 | 265 | 258 | 264 | 38,000 | 2,640 |
| 2005-02-08 | 256 | 260 | 256 | 260 | 9,000 | 2,600 |
| 2005-02-07 | 258 | 258 | 256 | 258 | 7,000 | 2,580 |
| 2005-02-04 | 259 | 260 | 257 | 257 | 13,000 | 2,570 |
| 2005-02-03 | 255 | 261 | 255 | 260 | 11,000 | 2,600 |
| 2005-02-02 | 260 | 260 | 254 | 259 | 11,000 | 2,590 |
| 2005-02-01 | 262 | 263 | 255 | 258 | 24,000 | 2,580 |
| 2005-01-31 | 259 | 262 | 255 | 262 | 44,000 | 2,620 |
| 2005-01-28 | 253 | 253 | 245 | 253 | 17,000 | 2,530 |
| 2005-01-27 | 250 | 252 | 241 | 249 | 21,000 | 2,490 |
| 2005-01-26 | 253 | 257 | 251 | 255 | 33,000 | 2,550 |
| 2005-01-25 | 250 | 254 | 246 | 254 | 13,000 | 2,540 |
| 2005-01-24 | 242 | 255 | 242 | 245 | 31,000 | 2,450 |
| 2005-01-21 | 238 | 238 | 232 | 237 | 28,000 | 2,370 |
| 2005-01-20 | 248 | 248 | 240 | 240 | 19,000 | 2,400 |
| 2005-01-19 | 249 | 250 | 244 | 244 | 15,000 | 2,440 |
| 2005-01-18 | 259 | 259 | 249 | 250 | 36,000 | 2,500 |
| 2005-01-17 | 260 | 260 | 256 | 256 | 50,000 | 2,560 |
| 2005-01-14 | 256 | 258 | 250 | 258 | 42,000 | 2,580 |
| 2005-01-13 | 254 | 264 | 251 | 251 | 77,000 | 2,510 |
| 2005-01-12 | 246 | 249 | 243 | 249 | 94,000 | 2,490 |
| 2005-01-11 | 245 | 245 | 243 | 243 | 36,000 | 2,430 |
| 2005-01-07 | 245 | 245 | 240 | 244 | 10,000 | 2,440 |
| 2005-01-06 | 242 | 243 | 236 | 243 | 38,000 | 2,430 |
| 2005-01-05 | 250 | 250 | 243 | 244 | 26,000 | 2,440 |
| 2005-01-04 | 252 | 252 | 251 | 251 | 16,000 | 2,510 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株