3944 古林紙工(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 223 | 225 | 223 | 225 | 6,000 | 2,250 |
| 2006-12-28 | 222 | 225 | 222 | 223 | 8,000 | 2,230 |
| 2006-12-27 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2006-12-26 | 220 | 221 | 220 | 220 | 18,000 | 2,200 |
| 2006-12-25 | 219 | 219 | 218 | 218 | 5,000 | 2,180 |
| 2006-12-22 | 218 | 220 | 218 | 219 | 14,000 | 2,190 |
| 2006-12-21 | 215 | 218 | 215 | 218 | 10,000 | 2,180 |
| 2006-12-20 | 218 | 218 | 218 | 218 | 4,000 | 2,180 |
| 2006-12-19 | 219 | 219 | 219 | 219 | 4,000 | 2,190 |
| 2006-12-18 | 216 | 220 | 216 | 220 | 3,000 | 2,200 |
| 2006-12-15 | 220 | 220 | 213 | 218 | 7,000 | 2,180 |
| 2006-12-14 | 220 | 220 | 220 | 220 | 10,000 | 2,200 |
| 2006-12-13 | 219 | 220 | 218 | 220 | 8,000 | 2,200 |
| 2006-12-12 | 222 | 222 | 216 | 222 | 7,000 | 2,220 |
| 2006-12-11 | 220 | 222 | 220 | 222 | 3,000 | 2,220 |
| 2006-12-08 | 221 | 221 | 220 | 220 | 6,000 | 2,200 |
| 2006-12-07 | 218 | 221 | 218 | 221 | 7,000 | 2,210 |
| 2006-12-06 | 219 | 222 | 217 | 217 | 10,000 | 2,170 |
| 2006-12-05 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 2006-12-04 | 214 | 214 | 213 | 213 | 11,000 | 2,130 |
| 2006-12-01 | 219 | 219 | 215 | 215 | 7,000 | 2,150 |
| 2006-11-30 | 215 | 220 | 215 | 220 | 4,000 | 2,200 |
| 2006-11-29 | 210 | 214 | 210 | 214 | 4,000 | 2,140 |
| 2006-11-28 | 213 | 213 | 210 | 210 | 8,000 | 2,100 |
| 2006-11-27 | 204 | 210 | 204 | 210 | 6,000 | 2,100 |
| 2006-11-24 | 206 | 206 | 204 | 204 | 6,000 | 2,040 |
| 2006-11-22 | 201 | 206 | 201 | 206 | 3,000 | 2,060 |
| 2006-11-21 | 196 | 200 | 196 | 200 | 13,000 | 2,000 |
| 2006-11-20 | 194 | 198 | 194 | 196 | 19,000 | 1,960 |
| 2006-11-17 | 216 | 216 | 202 | 203 | 13,000 | 2,030 |
| 2006-11-16 | 216 | 216 | 216 | 216 | 6,000 | 2,160 |
| 2006-11-15 | 216 | 216 | 215 | 215 | 4,000 | 2,150 |
| 2006-11-14 | 215 | 218 | 215 | 215 | 15,000 | 2,150 |
| 2006-11-13 | 219 | 219 | 217 | 217 | 8,000 | 2,170 |
| 2006-11-10 | 218 | 220 | 218 | 220 | 3,000 | 2,200 |
| 2006-11-09 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2006-11-08 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2006-11-06 | 221 | 221 | 220 | 221 | 7,000 | 2,210 |
| 2006-11-02 | 223 | 224 | 223 | 224 | 4,000 | 2,240 |
| 2006-11-01 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2006-10-30 | 221 | 225 | 221 | 225 | 2,000 | 2,250 |
| 2006-10-27 | 225 | 225 | 224 | 224 | 7,000 | 2,240 |
| 2006-10-26 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2006-10-25 | 220 | 221 | 219 | 221 | 4,000 | 2,210 |
| 2006-10-24 | 225 | 226 | 222 | 224 | 19,000 | 2,240 |
| 2006-10-23 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2006-10-20 | 225 | 225 | 222 | 225 | 8,000 | 2,250 |
| 2006-10-19 | 228 | 228 | 228 | 228 | 9,000 | 2,280 |
| 2006-10-18 | 219 | 228 | 219 | 228 | 9,000 | 2,280 |
| 2006-10-17 | 220 | 222 | 219 | 219 | 11,000 | 2,190 |
| 2006-10-16 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2006-10-13 | 218 | 224 | 217 | 217 | 12,000 | 2,170 |
| 2006-10-12 | 216 | 218 | 216 | 218 | 7,000 | 2,180 |
| 2006-10-11 | 222 | 222 | 217 | 218 | 17,000 | 2,180 |
| 2006-10-10 | 223 | 225 | 223 | 223 | 10,000 | 2,230 |
| 2006-10-06 | 227 | 230 | 223 | 227 | 13,000 | 2,270 |
| 2006-10-05 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2006-10-04 | 230 | 230 | 226 | 226 | 3,000 | 2,260 |
| 2006-10-03 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2006-10-02 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2006-09-29 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2006-09-28 | 225 | 229 | 224 | 229 | 5,000 | 2,290 |
| 2006-09-27 | 226 | 229 | 226 | 229 | 9,000 | 2,290 |
| 2006-09-26 | 232 | 232 | 228 | 228 | 8,000 | 2,280 |
| 2006-09-25 | 230 | 233 | 230 | 231 | 14,000 | 2,310 |
| 2006-09-22 | 230 | 230 | 229 | 229 | 14,000 | 2,290 |
| 2006-09-21 | 231 | 232 | 231 | 232 | 11,000 | 2,320 |
| 2006-09-20 | 233 | 233 | 230 | 230 | 3,000 | 2,300 |
| 2006-09-19 | 235 | 235 | 231 | 231 | 10,000 | 2,310 |
| 2006-09-15 | 235 | 235 | 235 | 235 | 11,000 | 2,350 |
| 2006-09-14 | 235 | 236 | 235 | 236 | 4,000 | 2,360 |
| 2006-09-13 | 236 | 238 | 236 | 237 | 5,000 | 2,370 |
| 2006-09-12 | 237 | 237 | 236 | 236 | 4,000 | 2,360 |
| 2006-09-11 | 240 | 240 | 239 | 239 | 9,000 | 2,390 |
| 2006-09-08 | 239 | 240 | 239 | 239 | 11,000 | 2,390 |
| 2006-09-07 | 240 | 240 | 239 | 239 | 12,000 | 2,390 |
| 2006-09-06 | 238 | 240 | 237 | 237 | 7,000 | 2,370 |
| 2006-09-05 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2006-09-04 | 240 | 242 | 239 | 241 | 8,000 | 2,410 |
| 2006-08-31 | 237 | 237 | 237 | 237 | 4,000 | 2,370 |
| 2006-08-30 | 238 | 238 | 236 | 236 | 3,000 | 2,360 |
| 2006-08-29 | 238 | 239 | 238 | 239 | 8,000 | 2,390 |
| 2006-08-28 | 238 | 241 | 238 | 241 | 3,000 | 2,410 |
| 2006-08-25 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
| 2006-08-24 | 238 | 238 | 237 | 238 | 5,000 | 2,380 |
| 2006-08-23 | 239 | 241 | 238 | 238 | 12,000 | 2,380 |
| 2006-08-22 | 239 | 239 | 239 | 239 | 8,000 | 2,390 |
| 2006-08-21 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2006-08-18 | 237 | 244 | 237 | 244 | 14,000 | 2,440 |
| 2006-08-17 | 240 | 240 | 239 | 239 | 4,000 | 2,390 |
| 2006-08-16 | 237 | 240 | 237 | 238 | 10,000 | 2,380 |
| 2006-08-15 | 236 | 237 | 236 | 236 | 9,000 | 2,360 |
| 2006-08-14 | 233 | 236 | 233 | 236 | 2,000 | 2,360 |
| 2006-08-11 | 230 | 232 | 230 | 232 | 3,000 | 2,320 |
| 2006-08-10 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2006-08-09 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2006-08-08 | 231 | 232 | 231 | 232 | 3,000 | 2,320 |
| 2006-08-07 | 233 | 234 | 230 | 230 | 11,000 | 2,300 |
| 2006-08-04 | 239 | 239 | 233 | 233 | 13,000 | 2,330 |
| 2006-08-03 | 245 | 245 | 238 | 238 | 21,000 | 2,380 |
| 2006-08-02 | 242 | 242 | 240 | 240 | 6,000 | 2,400 |
| 2006-08-01 | 237 | 243 | 237 | 243 | 8,000 | 2,430 |
| 2006-07-31 | 235 | 238 | 234 | 238 | 10,000 | 2,380 |
| 2006-07-28 | 232 | 232 | 231 | 231 | 3,000 | 2,310 |
| 2006-07-27 | 228 | 245 | 223 | 228 | 49,000 | 2,280 |
| 2006-07-26 | 229 | 229 | 225 | 225 | 8,000 | 2,250 |
| 2006-07-25 | 224 | 230 | 224 | 230 | 8,000 | 2,300 |
| 2006-07-21 | 224 | 224 | 223 | 224 | 4,000 | 2,240 |
| 2006-07-20 | 223 | 228 | 223 | 228 | 18,000 | 2,280 |
| 2006-07-19 | 218 | 220 | 218 | 220 | 8,000 | 2,200 |
| 2006-07-18 | 225 | 225 | 220 | 220 | 24,000 | 2,200 |
| 2006-07-14 | 227 | 227 | 225 | 226 | 4,000 | 2,260 |
| 2006-07-13 | 228 | 232 | 225 | 227 | 13,000 | 2,270 |
| 2006-07-12 | 233 | 233 | 230 | 232 | 8,000 | 2,320 |
| 2006-07-11 | 234 | 234 | 233 | 233 | 9,000 | 2,330 |
| 2006-07-10 | 234 | 234 | 230 | 234 | 16,000 | 2,340 |
| 2006-07-07 | 233 | 234 | 233 | 234 | 13,000 | 2,340 |
| 2006-07-06 | 230 | 233 | 229 | 233 | 6,000 | 2,330 |
| 2006-07-05 | 232 | 236 | 232 | 234 | 24,000 | 2,340 |
| 2006-07-04 | 235 | 237 | 235 | 237 | 15,000 | 2,370 |
| 2006-07-03 | 234 | 235 | 232 | 235 | 21,000 | 2,350 |
| 2006-06-30 | 231 | 235 | 231 | 234 | 26,000 | 2,340 |
| 2006-06-29 | 230 | 232 | 229 | 229 | 19,000 | 2,290 |
| 2006-06-28 | 232 | 232 | 227 | 228 | 23,000 | 2,280 |
| 2006-06-27 | 233 | 234 | 232 | 232 | 24,000 | 2,320 |
| 2006-06-26 | 228 | 233 | 228 | 232 | 16,000 | 2,320 |
| 2006-06-23 | 237 | 237 | 228 | 228 | 14,000 | 2,280 |
| 2006-06-22 | 232 | 232 | 229 | 232 | 22,000 | 2,320 |
| 2006-06-21 | 232 | 255 | 222 | 229 | 85,000 | 2,290 |
| 2006-06-20 | 229 | 230 | 228 | 228 | 19,000 | 2,280 |
| 2006-06-19 | 233 | 233 | 228 | 233 | 22,000 | 2,330 |
| 2006-06-16 | 227 | 240 | 227 | 228 | 29,000 | 2,280 |
| 2006-06-15 | 221 | 226 | 221 | 224 | 20,000 | 2,240 |
| 2006-06-14 | 211 | 219 | 210 | 219 | 28,000 | 2,190 |
| 2006-06-13 | 216 | 217 | 211 | 211 | 86,000 | 2,110 |
| 2006-06-12 | 217 | 217 | 210 | 217 | 70,000 | 2,170 |
| 2006-06-09 | 218 | 228 | 210 | 217 | 67,000 | 2,170 |
| 2006-06-08 | 227 | 227 | 214 | 217 | 45,000 | 2,170 |
| 2006-06-07 | 241 | 241 | 240 | 240 | 10,000 | 2,400 |
| 2006-06-06 | 241 | 245 | 241 | 245 | 7,000 | 2,450 |
| 2006-06-05 | 246 | 246 | 246 | 246 | 12,000 | 2,460 |
| 2006-06-02 | 251 | 251 | 240 | 246 | 20,000 | 2,460 |
| 2006-06-01 | 256 | 256 | 253 | 253 | 12,000 | 2,530 |
| 2006-05-31 | 253 | 255 | 253 | 253 | 3,000 | 2,530 |
| 2006-05-30 | 258 | 258 | 253 | 253 | 12,000 | 2,530 |
| 2006-05-29 | 257 | 261 | 257 | 260 | 7,000 | 2,600 |
| 2006-05-26 | 252 | 253 | 250 | 253 | 6,000 | 2,530 |
| 2006-05-25 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2006-05-23 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-05-22 | 254 | 264 | 254 | 260 | 31,000 | 2,600 |
| 2006-05-19 | 250 | 258 | 250 | 258 | 13,000 | 2,580 |
| 2006-05-18 | 256 | 256 | 247 | 250 | 9,000 | 2,500 |
| 2006-05-17 | 262 | 262 | 256 | 256 | 20,000 | 2,560 |
| 2006-05-16 | 273 | 273 | 266 | 267 | 24,000 | 2,670 |
| 2006-05-12 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2006-05-11 | 275 | 275 | 275 | 275 | 8,000 | 2,750 |
| 2006-05-10 | 280 | 280 | 277 | 277 | 16,000 | 2,770 |
| 2006-05-09 | 284 | 284 | 284 | 284 | 3,000 | 2,840 |
| 2006-05-08 | 284 | 284 | 283 | 283 | 2,000 | 2,830 |
| 2006-05-02 | 282 | 284 | 282 | 282 | 12,000 | 2,820 |
| 2006-05-01 | 281 | 281 | 280 | 281 | 8,000 | 2,810 |
| 2006-04-28 | 279 | 280 | 279 | 279 | 21,000 | 2,790 |
| 2006-04-27 | 282 | 285 | 281 | 283 | 12,000 | 2,830 |
| 2006-04-26 | 283 | 284 | 281 | 281 | 6,000 | 2,810 |
| 2006-04-25 | 278 | 286 | 278 | 281 | 8,000 | 2,810 |
| 2006-04-24 | 288 | 288 | 285 | 287 | 9,000 | 2,870 |
| 2006-04-21 | 291 | 293 | 291 | 293 | 6,000 | 2,930 |
| 2006-04-20 | 293 | 293 | 293 | 293 | 8,000 | 2,930 |
| 2006-04-19 | 294 | 295 | 294 | 295 | 6,000 | 2,950 |
| 2006-04-18 | 291 | 292 | 291 | 291 | 6,000 | 2,910 |
| 2006-04-17 | 291 | 291 | 289 | 291 | 26,000 | 2,910 |
| 2006-04-14 | 290 | 294 | 290 | 291 | 14,000 | 2,910 |
| 2006-04-13 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2006-04-12 | 289 | 289 | 288 | 288 | 8,000 | 2,880 |
| 2006-04-11 | 290 | 290 | 289 | 290 | 6,000 | 2,900 |
| 2006-04-10 | 284 | 293 | 284 | 293 | 17,000 | 2,930 |
| 2006-04-07 | 286 | 286 | 282 | 284 | 8,000 | 2,840 |
| 2006-04-06 | 285 | 286 | 284 | 286 | 3,000 | 2,860 |
| 2006-04-05 | 288 | 288 | 284 | 284 | 9,000 | 2,840 |
| 2006-04-04 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 2006-04-03 | 292 | 293 | 289 | 289 | 15,000 | 2,890 |
| 2006-03-31 | 291 | 292 | 290 | 292 | 8,000 | 2,920 |
| 2006-03-30 | 291 | 291 | 291 | 291 | 4,000 | 2,910 |
| 2006-03-29 | 290 | 292 | 288 | 292 | 3,000 | 2,920 |
| 2006-03-28 | 290 | 294 | 285 | 294 | 9,000 | 2,940 |
| 2006-03-27 | 295 | 296 | 295 | 296 | 13,000 | 2,960 |
| 2006-03-24 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2006-03-23 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2006-03-22 | 294 | 298 | 291 | 291 | 9,000 | 2,910 |
| 2006-03-20 | 289 | 292 | 289 | 292 | 6,000 | 2,920 |
| 2006-03-17 | 290 | 291 | 290 | 291 | 2,000 | 2,910 |
| 2006-03-16 | 292 | 292 | 286 | 291 | 11,000 | 2,910 |
| 2006-03-15 | 288 | 295 | 288 | 295 | 9,000 | 2,950 |
| 2006-03-14 | 284 | 285 | 284 | 285 | 6,000 | 2,850 |
| 2006-03-13 | 283 | 285 | 283 | 284 | 9,000 | 2,840 |
| 2006-03-10 | 276 | 285 | 276 | 280 | 19,000 | 2,800 |
| 2006-03-09 | 273 | 274 | 273 | 274 | 12,000 | 2,740 |
| 2006-03-08 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 2006-03-07 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2006-03-06 | 272 | 274 | 272 | 274 | 3,000 | 2,740 |
| 2006-03-03 | 276 | 276 | 271 | 271 | 11,000 | 2,710 |
| 2006-03-02 | 280 | 285 | 276 | 276 | 6,000 | 2,760 |
| 2006-03-01 | 290 | 290 | 283 | 283 | 12,000 | 2,830 |
| 2006-02-28 | 294 | 295 | 283 | 290 | 22,000 | 2,900 |
| 2006-02-27 | 289 | 294 | 289 | 294 | 20,000 | 2,940 |
| 2006-02-24 | 282 | 290 | 282 | 288 | 14,000 | 2,880 |
| 2006-02-23 | 267 | 278 | 267 | 278 | 19,000 | 2,780 |
| 2006-02-22 | 268 | 272 | 262 | 264 | 21,000 | 2,640 |
| 2006-02-21 | 265 | 269 | 262 | 267 | 25,000 | 2,670 |
| 2006-02-20 | 282 | 282 | 266 | 272 | 10,000 | 2,720 |
| 2006-02-17 | 293 | 293 | 285 | 285 | 8,000 | 2,850 |
| 2006-02-16 | 291 | 291 | 290 | 290 | 7,000 | 2,900 |
| 2006-02-15 | 293 | 300 | 292 | 295 | 14,000 | 2,950 |
| 2006-02-14 | 290 | 292 | 287 | 290 | 14,000 | 2,900 |
| 2006-02-13 | 312 | 312 | 284 | 290 | 52,000 | 2,900 |
| 2006-02-10 | 319 | 319 | 310 | 312 | 14,000 | 3,120 |
| 2006-02-09 | 320 | 322 | 320 | 320 | 7,000 | 3,200 |
| 2006-02-08 | 321 | 321 | 319 | 319 | 2,000 | 3,190 |
| 2006-02-07 | 320 | 323 | 318 | 323 | 24,000 | 3,230 |
| 2006-02-06 | 319 | 320 | 317 | 319 | 11,000 | 3,190 |
| 2006-02-03 | 325 | 325 | 316 | 316 | 36,000 | 3,160 |
| 2006-02-02 | 327 | 327 | 325 | 325 | 9,000 | 3,250 |
| 2006-02-01 | 327 | 330 | 327 | 330 | 7,000 | 3,300 |
| 2006-01-31 | 328 | 330 | 327 | 330 | 10,000 | 3,300 |
| 2006-01-30 | 327 | 338 | 325 | 331 | 39,000 | 3,310 |
| 2006-01-27 | 315 | 326 | 315 | 325 | 18,000 | 3,250 |
| 2006-01-26 | 312 | 316 | 310 | 316 | 9,000 | 3,160 |
| 2006-01-25 | 312 | 319 | 309 | 309 | 12,000 | 3,090 |
| 2006-01-24 | 304 | 310 | 304 | 310 | 8,000 | 3,100 |
| 2006-01-23 | 312 | 312 | 303 | 303 | 24,000 | 3,030 |
| 2006-01-20 | 319 | 322 | 316 | 320 | 20,000 | 3,200 |
| 2006-01-19 | 307 | 324 | 307 | 324 | 6,000 | 3,240 |
| 2006-01-18 | 335 | 335 | 307 | 325 | 61,000 | 3,250 |
| 2006-01-17 | 341 | 349 | 341 | 349 | 26,000 | 3,490 |
| 2006-01-16 | 351 | 351 | 344 | 350 | 38,000 | 3,500 |
| 2006-01-13 | 348 | 358 | 345 | 351 | 68,000 | 3,510 |
| 2006-01-12 | 340 | 347 | 339 | 347 | 75,000 | 3,470 |
| 2006-01-11 | 328 | 341 | 328 | 341 | 53,000 | 3,410 |
| 2006-01-10 | 322 | 333 | 322 | 332 | 48,000 | 3,320 |
| 2006-01-06 | 318 | 322 | 317 | 322 | 15,000 | 3,220 |
| 2006-01-05 | 318 | 318 | 313 | 318 | 25,000 | 3,180 |
| 2006-01-04 | 307 | 319 | 307 | 317 | 22,000 | 3,170 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株