3944 古林紙工(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 180 | 181 | 180 | 180 | 13,000 | 1,800 |
| 2007-12-27 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2007-12-26 | 185 | 189 | 185 | 189 | 2,000 | 1,890 |
| 2007-12-25 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2007-12-21 | 198 | 198 | 196 | 196 | 7,000 | 1,960 |
| 2007-12-20 | 199 | 199 | 198 | 198 | 9,000 | 1,980 |
| 2007-12-19 | 198 | 199 | 198 | 198 | 11,000 | 1,980 |
| 2007-12-18 | 199 | 199 | 198 | 198 | 6,000 | 1,980 |
| 2007-12-17 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2007-12-14 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2007-12-13 | 198 | 200 | 198 | 200 | 11,000 | 2,000 |
| 2007-12-11 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2007-12-10 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2007-12-07 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2007-12-05 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2007-12-04 | 202 | 203 | 202 | 203 | 6,000 | 2,030 |
| 2007-12-03 | 201 | 201 | 201 | 201 | 8,000 | 2,010 |
| 2007-11-30 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2007-11-27 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2007-11-26 | 201 | 201 | 200 | 200 | 9,000 | 2,000 |
| 2007-11-22 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2007-11-20 | 200 | 201 | 200 | 201 | 5,000 | 2,010 |
| 2007-11-19 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2007-11-16 | 205 | 210 | 200 | 210 | 19,000 | 2,100 |
| 2007-11-15 | 205 | 205 | 205 | 205 | 8,000 | 2,050 |
| 2007-11-14 | 200 | 205 | 200 | 205 | 11,000 | 2,050 |
| 2007-11-13 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 2007-11-12 | 202 | 202 | 200 | 200 | 11,000 | 2,000 |
| 2007-11-09 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2007-11-08 | 200 | 202 | 200 | 202 | 10,000 | 2,020 |
| 2007-11-07 | 214 | 214 | 200 | 200 | 16,000 | 2,000 |
| 2007-11-05 | 215 | 215 | 214 | 214 | 5,000 | 2,140 |
| 2007-11-02 | 210 | 215 | 210 | 215 | 5,000 | 2,150 |
| 2007-10-30 | 207 | 209 | 207 | 209 | 2,000 | 2,090 |
| 2007-10-26 | 218 | 218 | 208 | 208 | 3,000 | 2,080 |
| 2007-10-25 | 210 | 220 | 210 | 220 | 3,000 | 2,200 |
| 2007-10-24 | 207 | 210 | 207 | 210 | 2,000 | 2,100 |
| 2007-10-23 | 205 | 206 | 205 | 206 | 6,000 | 2,060 |
| 2007-10-22 | 202 | 205 | 202 | 205 | 25,000 | 2,050 |
| 2007-10-18 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2007-10-17 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 2007-10-16 | 205 | 205 | 204 | 204 | 2,000 | 2,040 |
| 2007-10-11 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2007-10-10 | 202 | 203 | 202 | 203 | 4,000 | 2,030 |
| 2007-10-05 | 200 | 202 | 200 | 202 | 4,000 | 2,020 |
| 2007-10-04 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2007-10-01 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2007-09-28 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2007-09-27 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2007-09-26 | 200 | 200 | 196 | 200 | 13,000 | 2,000 |
| 2007-09-21 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2007-09-13 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2007-09-11 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2007-09-10 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2007-09-06 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2007-09-05 | 205 | 205 | 200 | 200 | 10,000 | 2,000 |
| 2007-09-04 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2007-09-03 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2007-08-31 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2007-08-30 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2007-08-29 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2007-08-27 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-08-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-08-23 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2007-08-22 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-08-20 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2007-08-17 | 198 | 199 | 198 | 199 | 4,000 | 1,990 |
| 2007-08-15 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2007-08-14 | 200 | 201 | 200 | 200 | 7,000 | 2,000 |
| 2007-08-13 | 203 | 203 | 202 | 203 | 5,000 | 2,030 |
| 2007-08-10 | 205 | 205 | 204 | 204 | 11,000 | 2,040 |
| 2007-08-08 | 205 | 207 | 205 | 207 | 6,000 | 2,070 |
| 2007-08-07 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2007-08-02 | 204 | 205 | 203 | 203 | 16,000 | 2,030 |
| 2007-07-31 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2007-07-30 | 204 | 206 | 204 | 206 | 5,000 | 2,060 |
| 2007-07-27 | 209 | 209 | 209 | 209 | 5,000 | 2,090 |
| 2007-07-26 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2007-07-25 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2007-07-23 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2007-07-20 | 217 | 217 | 215 | 215 | 2,000 | 2,150 |
| 2007-07-19 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2007-07-18 | 216 | 216 | 215 | 215 | 6,000 | 2,150 |
| 2007-07-13 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2007-07-12 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2007-07-10 | 218 | 218 | 217 | 217 | 4,000 | 2,170 |
| 2007-07-09 | 218 | 218 | 217 | 217 | 3,000 | 2,170 |
| 2007-07-06 | 213 | 218 | 213 | 218 | 8,000 | 2,180 |
| 2007-07-05 | 218 | 218 | 216 | 216 | 2,000 | 2,160 |
| 2007-07-04 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2007-07-02 | 212 | 213 | 212 | 213 | 2,000 | 2,130 |
| 2007-06-29 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2007-06-25 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2007-06-21 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2007-06-20 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2007-06-19 | 213 | 213 | 212 | 212 | 8,000 | 2,120 |
| 2007-06-18 | 213 | 213 | 212 | 212 | 2,000 | 2,120 |
| 2007-06-15 | 211 | 217 | 211 | 217 | 9,000 | 2,170 |
| 2007-06-14 | 214 | 214 | 210 | 210 | 3,000 | 2,100 |
| 2007-06-13 | 210 | 212 | 210 | 212 | 2,000 | 2,120 |
| 2007-06-12 | 216 | 216 | 215 | 215 | 2,000 | 2,150 |
| 2007-06-11 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2007-06-08 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2007-06-07 | 208 | 210 | 207 | 210 | 4,000 | 2,100 |
| 2007-06-06 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2007-06-04 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2007-06-01 | 205 | 205 | 205 | 205 | 10,000 | 2,050 |
| 2007-05-30 | 205 | 205 | 204 | 205 | 6,000 | 2,050 |
| 2007-05-29 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2007-05-28 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2007-05-25 | 210 | 210 | 205 | 205 | 2,000 | 2,050 |
| 2007-05-21 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2007-05-18 | 210 | 210 | 200 | 210 | 18,000 | 2,100 |
| 2007-05-17 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2007-05-15 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2007-05-14 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2007-05-11 | 212 | 212 | 205 | 209 | 4,000 | 2,090 |
| 2007-05-09 | 210 | 210 | 210 | 210 | 9,000 | 2,100 |
| 2007-05-07 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2007-05-01 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2007-04-26 | 221 | 221 | 220 | 220 | 2,000 | 2,200 |
| 2007-04-24 | 225 | 225 | 225 | 225 | 14,000 | 2,250 |
| 2007-04-23 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 2007-04-20 | 225 | 225 | 225 | 225 | 10,000 | 2,250 |
| 2007-04-18 | 225 | 226 | 225 | 226 | 19,000 | 2,260 |
| 2007-04-17 | 225 | 225 | 225 | 225 | 17,000 | 2,250 |
| 2007-04-13 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2007-04-11 | 225 | 226 | 225 | 226 | 21,000 | 2,260 |
| 2007-04-10 | 225 | 225 | 225 | 225 | 10,000 | 2,250 |
| 2007-04-09 | 226 | 226 | 225 | 225 | 4,000 | 2,250 |
| 2007-04-06 | 227 | 227 | 226 | 226 | 4,000 | 2,260 |
| 2007-04-04 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2007-04-02 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2007-03-30 | 226 | 229 | 226 | 229 | 4,000 | 2,290 |
| 2007-03-29 | 227 | 229 | 227 | 229 | 5,000 | 2,290 |
| 2007-03-27 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2007-03-26 | 229 | 234 | 229 | 234 | 4,000 | 2,340 |
| 2007-03-23 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2007-03-22 | 229 | 229 | 229 | 229 | 4,000 | 2,290 |
| 2007-03-16 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2007-03-15 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2007-03-14 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2007-03-12 | 231 | 236 | 231 | 236 | 14,000 | 2,360 |
| 2007-03-09 | 231 | 234 | 231 | 234 | 17,000 | 2,340 |
| 2007-03-08 | 228 | 228 | 228 | 228 | 4,000 | 2,280 |
| 2007-03-07 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2007-03-06 | 225 | 225 | 225 | 225 | 9,000 | 2,250 |
| 2007-03-05 | 225 | 225 | 225 | 225 | 13,000 | 2,250 |
| 2007-03-02 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2007-03-01 | 227 | 227 | 226 | 226 | 4,000 | 2,260 |
| 2007-02-28 | 225 | 226 | 225 | 226 | 8,000 | 2,260 |
| 2007-02-27 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2007-02-26 | 225 | 227 | 225 | 225 | 10,000 | 2,250 |
| 2007-02-23 | 223 | 225 | 223 | 225 | 3,000 | 2,250 |
| 2007-02-22 | 222 | 223 | 222 | 222 | 5,000 | 2,220 |
| 2007-02-21 | 229 | 229 | 223 | 223 | 4,000 | 2,230 |
| 2007-02-19 | 222 | 229 | 222 | 229 | 3,000 | 2,290 |
| 2007-02-16 | 220 | 222 | 220 | 221 | 7,000 | 2,210 |
| 2007-02-15 | 220 | 222 | 220 | 222 | 3,000 | 2,220 |
| 2007-02-14 | 221 | 222 | 221 | 222 | 2,000 | 2,220 |
| 2007-02-13 | 225 | 225 | 220 | 225 | 28,000 | 2,250 |
| 2007-02-09 | 234 | 234 | 233 | 233 | 5,000 | 2,330 |
| 2007-02-08 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2007-02-07 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2007-02-06 | 232 | 232 | 230 | 230 | 3,000 | 2,300 |
| 2007-02-05 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2007-02-02 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 2007-02-01 | 231 | 231 | 231 | 231 | 5,000 | 2,310 |
| 2007-01-31 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2007-01-30 | 233 | 233 | 232 | 232 | 3,000 | 2,320 |
| 2007-01-26 | 235 | 235 | 232 | 234 | 8,000 | 2,340 |
| 2007-01-25 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2007-01-24 | 234 | 235 | 234 | 235 | 6,000 | 2,350 |
| 2007-01-23 | 236 | 236 | 235 | 235 | 8,000 | 2,350 |
| 2007-01-22 | 233 | 237 | 233 | 237 | 13,000 | 2,370 |
| 2007-01-19 | 239 | 239 | 232 | 232 | 7,000 | 2,320 |
| 2007-01-18 | 231 | 232 | 231 | 232 | 6,000 | 2,320 |
| 2007-01-17 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2007-01-16 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2007-01-15 | 228 | 234 | 228 | 234 | 12,000 | 2,340 |
| 2007-01-12 | 229 | 231 | 228 | 231 | 5,000 | 2,310 |
| 2007-01-11 | 229 | 229 | 228 | 228 | 6,000 | 2,280 |
| 2007-01-10 | 232 | 232 | 229 | 229 | 7,000 | 2,290 |
| 2007-01-09 | 228 | 232 | 228 | 232 | 12,000 | 2,320 |
| 2007-01-05 | 226 | 230 | 226 | 227 | 12,000 | 2,270 |
| 2007-01-04 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株
