3944 古林紙工(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 109 | 109 | 103 | 104 | 16,000 | 1,040 |
| 2008-12-29 | 107 | 109 | 106 | 109 | 5,000 | 1,090 |
| 2008-12-25 | 105 | 106 | 105 | 105 | 3,000 | 1,050 |
| 2008-12-24 | 107 | 107 | 104 | 104 | 5,000 | 1,040 |
| 2008-12-22 | 110 | 110 | 110 | 110 | 9,000 | 1,100 |
| 2008-12-19 | 103 | 109 | 103 | 108 | 11,000 | 1,080 |
| 2008-12-18 | 110 | 112 | 100 | 100 | 72,000 | 1,000 |
| 2008-12-17 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2008-12-16 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2008-12-15 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2008-12-12 | 97 | 99 | 97 | 99 | 3,000 | 990 |
| 2008-12-10 | 101 | 101 | 96 | 96 | 2,000 | 960 |
| 2008-12-09 | 94 | 94 | 93 | 93 | 3,000 | 930 |
| 2008-12-08 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2008-12-03 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2008-12-01 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2008-11-27 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2008-11-25 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2008-11-20 | 100 | 103 | 100 | 103 | 5,000 | 1,030 |
| 2008-11-17 | 98 | 103 | 98 | 103 | 2,000 | 1,030 |
| 2008-11-14 | 105 | 105 | 104 | 104 | 4,000 | 1,040 |
| 2008-11-10 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2008-11-06 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2008-11-05 | 100 | 102 | 100 | 102 | 3,000 | 1,020 |
| 2008-11-04 | 99 | 99 | 98 | 98 | 3,000 | 980 |
| 2008-10-31 | 96 | 99 | 96 | 96 | 3,000 | 960 |
| 2008-10-30 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-10-29 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-10-28 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2008-10-27 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2008-10-24 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-10-22 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-10-15 | 110 | 110 | 110 | 110 | 10,000 | 1,100 |
| 2008-10-14 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-10-10 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2008-10-09 | 83 | 90 | 83 | 90 | 20,000 | 900 |
| 2008-10-08 | 90 | 90 | 85 | 90 | 26,000 | 900 |
| 2008-10-07 | 90 | 95 | 88 | 88 | 23,000 | 880 |
| 2008-10-06 | 117 | 117 | 110 | 110 | 14,000 | 1,100 |
| 2008-10-02 | 130 | 130 | 115 | 127 | 15,000 | 1,270 |
| 2008-09-30 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2008-09-24 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2008-09-22 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2008-09-19 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2008-09-18 | 135 | 135 | 130 | 131 | 4,000 | 1,310 |
| 2008-09-17 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-09-09 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2008-09-04 | 141 | 141 | 140 | 140 | 4,000 | 1,400 |
| 2008-08-27 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2008-08-25 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-08-22 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2008-08-21 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-08-18 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2008-08-14 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2008-08-12 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-08-11 | 139 | 140 | 139 | 140 | 5,000 | 1,400 |
| 2008-08-06 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2008-08-04 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2008-08-01 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2008-07-31 | 141 | 146 | 141 | 146 | 2,000 | 1,460 |
| 2008-07-25 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2008-07-24 | 141 | 146 | 141 | 146 | 2,000 | 1,460 |
| 2008-07-23 | 140 | 141 | 140 | 140 | 4,000 | 1,400 |
| 2008-07-22 | 155 | 156 | 141 | 141 | 6,000 | 1,410 |
| 2008-07-18 | 149 | 152 | 149 | 152 | 3,000 | 1,520 |
| 2008-07-16 | 139 | 139 | 139 | 139 | 5,000 | 1,390 |
| 2008-07-14 | 153 | 153 | 145 | 145 | 4,000 | 1,450 |
| 2008-07-11 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2008-07-10 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2008-07-04 | 148 | 148 | 145 | 145 | 4,000 | 1,450 |
| 2008-07-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-07-01 | 157 | 157 | 157 | 157 | 7,000 | 1,570 |
| 2008-06-30 | 150 | 157 | 150 | 157 | 13,000 | 1,570 |
| 2008-06-27 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2008-06-25 | 147 | 157 | 147 | 157 | 8,000 | 1,570 |
| 2008-06-24 | 153 | 157 | 153 | 157 | 7,000 | 1,570 |
| 2008-06-23 | 153 | 154 | 153 | 153 | 9,000 | 1,530 |
| 2008-06-20 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2008-06-19 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2008-06-18 | 154 | 154 | 153 | 153 | 4,000 | 1,530 |
| 2008-06-17 | 156 | 156 | 145 | 153 | 16,000 | 1,530 |
| 2008-06-16 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2008-06-13 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2008-06-11 | 155 | 156 | 151 | 156 | 6,000 | 1,560 |
| 2008-06-10 | 165 | 166 | 148 | 155 | 23,000 | 1,550 |
| 2008-06-09 | 152 | 156 | 152 | 156 | 10,000 | 1,560 |
| 2008-06-06 | 149 | 167 | 149 | 167 | 10,000 | 1,670 |
| 2008-06-05 | 145 | 148 | 145 | 148 | 3,000 | 1,480 |
| 2008-06-02 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2008-05-29 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2008-05-27 | 143 | 143 | 142 | 142 | 6,000 | 1,420 |
| 2008-05-26 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2008-05-23 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2008-05-22 | 147 | 147 | 142 | 142 | 4,000 | 1,420 |
| 2008-05-21 | 145 | 147 | 145 | 147 | 7,000 | 1,470 |
| 2008-05-20 | 146 | 146 | 145 | 145 | 3,000 | 1,450 |
| 2008-05-19 | 144 | 146 | 141 | 146 | 12,000 | 1,460 |
| 2008-05-16 | 136 | 145 | 135 | 144 | 20,000 | 1,440 |
| 2008-05-15 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-05-14 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2008-05-13 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2008-05-09 | 137 | 137 | 133 | 133 | 3,000 | 1,330 |
| 2008-05-07 | 135 | 135 | 131 | 131 | 4,000 | 1,310 |
| 2008-05-02 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2008-05-01 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2008-04-30 | 132 | 132 | 132 | 132 | 13,000 | 1,320 |
| 2008-04-28 | 130 | 130 | 127 | 127 | 6,000 | 1,270 |
| 2008-04-25 | 131 | 131 | 130 | 130 | 8,000 | 1,300 |
| 2008-04-24 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2008-04-23 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2008-04-22 | 128 | 130 | 128 | 130 | 5,000 | 1,300 |
| 2008-04-21 | 131 | 133 | 127 | 127 | 9,000 | 1,270 |
| 2008-04-18 | 128 | 130 | 128 | 130 | 3,000 | 1,300 |
| 2008-04-17 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2008-04-16 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2008-04-15 | 128 | 128 | 125 | 125 | 3,000 | 1,250 |
| 2008-04-14 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2008-04-11 | 134 | 135 | 130 | 130 | 3,000 | 1,300 |
| 2008-04-10 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2008-04-07 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2008-04-04 | 137 | 137 | 133 | 133 | 2,000 | 1,330 |
| 2008-04-02 | 136 | 137 | 136 | 137 | 2,000 | 1,370 |
| 2008-04-01 | 140 | 140 | 136 | 136 | 15,000 | 1,360 |
| 2008-03-31 | 139 | 140 | 135 | 140 | 13,000 | 1,400 |
| 2008-03-28 | 127 | 140 | 127 | 140 | 20,000 | 1,400 |
| 2008-03-27 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2008-03-25 | 126 | 130 | 126 | 130 | 3,000 | 1,300 |
| 2008-03-24 | 129 | 130 | 129 | 130 | 4,000 | 1,300 |
| 2008-03-21 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2008-03-19 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2008-03-18 | 120 | 130 | 120 | 130 | 14,000 | 1,300 |
| 2008-03-17 | 121 | 123 | 120 | 123 | 7,000 | 1,230 |
| 2008-03-14 | 129 | 131 | 129 | 131 | 4,000 | 1,310 |
| 2008-03-13 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2008-03-12 | 129 | 131 | 129 | 131 | 2,000 | 1,310 |
| 2008-03-11 | 127 | 130 | 125 | 130 | 8,000 | 1,300 |
| 2008-03-10 | 130 | 130 | 129 | 130 | 4,000 | 1,300 |
| 2008-03-07 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2008-03-05 | 136 | 136 | 136 | 136 | 5,000 | 1,360 |
| 2008-03-04 | 140 | 140 | 136 | 136 | 6,000 | 1,360 |
| 2008-03-03 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2008-02-29 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-02-28 | 138 | 140 | 138 | 140 | 2,000 | 1,400 |
| 2008-02-27 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2008-02-26 | 140 | 140 | 138 | 138 | 8,000 | 1,380 |
| 2008-02-25 | 142 | 142 | 139 | 140 | 5,000 | 1,400 |
| 2008-02-22 | 137 | 140 | 137 | 140 | 9,000 | 1,400 |
| 2008-02-20 | 137 | 137 | 136 | 136 | 2,000 | 1,360 |
| 2008-02-18 | 138 | 140 | 137 | 137 | 4,000 | 1,370 |
| 2008-02-15 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2008-02-14 | 133 | 135 | 133 | 135 | 6,000 | 1,350 |
| 2008-02-12 | 132 | 132 | 130 | 130 | 7,000 | 1,300 |
| 2008-02-08 | 136 | 136 | 134 | 134 | 6,000 | 1,340 |
| 2008-02-06 | 135 | 135 | 134 | 134 | 8,000 | 1,340 |
| 2008-02-05 | 135 | 137 | 135 | 135 | 13,000 | 1,350 |
| 2008-02-04 | 136 | 137 | 136 | 137 | 8,000 | 1,370 |
| 2008-02-01 | 136 | 136 | 135 | 135 | 3,000 | 1,350 |
| 2008-01-31 | 132 | 134 | 132 | 134 | 3,000 | 1,340 |
| 2008-01-30 | 130 | 131 | 130 | 131 | 3,000 | 1,310 |
| 2008-01-29 | 129 | 134 | 129 | 130 | 6,000 | 1,300 |
| 2008-01-28 | 129 | 130 | 129 | 130 | 6,000 | 1,300 |
| 2008-01-25 | 136 | 136 | 134 | 136 | 4,000 | 1,360 |
| 2008-01-24 | 133 | 136 | 132 | 136 | 7,000 | 1,360 |
| 2008-01-23 | 131 | 135 | 131 | 135 | 2,000 | 1,350 |
| 2008-01-22 | 132 | 132 | 132 | 132 | 5,000 | 1,320 |
| 2008-01-21 | 128 | 133 | 127 | 132 | 18,000 | 1,320 |
| 2008-01-18 | 132 | 137 | 132 | 137 | 14,000 | 1,370 |
| 2008-01-17 | 131 | 132 | 130 | 132 | 10,000 | 1,320 |
| 2008-01-16 | 123 | 132 | 123 | 130 | 30,000 | 1,300 |
| 2008-01-15 | 157 | 157 | 133 | 133 | 81,000 | 1,330 |
| 2008-01-11 | 129 | 129 | 122 | 122 | 94,000 | 1,220 |
| 2008-01-10 | 120 | 128 | 120 | 128 | 342,000 | 1,280 |
| 2008-01-09 | 145 | 146 | 140 | 143 | 52,000 | 1,430 |
| 2008-01-08 | 154 | 154 | 145 | 145 | 45,000 | 1,450 |
| 2008-01-07 | 152 | 152 | 143 | 144 | 64,000 | 1,440 |
| 2008-01-04 | 155 | 156 | 150 | 151 | 156,000 | 1,510 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株
