3944 古林紙工(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3013413413413411,0001,340
2009-12-291271351271348,0001,340
2009-12-221221241221243,0001,240
2009-12-211231231231232,0001,230
2009-12-161271281271282,0001,280
2009-12-151261261261262,0001,260
2009-12-141251251251251,0001,250
2009-12-111231231231232,0001,230
2009-12-021181231181237,0001,230
2009-12-011201201191192,0001,190
2009-11-271241241191196,0001,190
2009-11-201241241241243,0001,240
2009-11-191251251251259,0001,250
2009-11-181261261251254,0001,250
2009-11-171281281281285,0001,280
2009-11-131261261251255,0001,250
2009-11-111241251241254,0001,250
2009-11-091251251251252,0001,250
2009-11-041251251251251,0001,250
2009-11-021251251251251,0001,250
2009-10-301251251251251,0001,250
2009-10-271231251231254,0001,250
2009-10-261241241231232,0001,230
2009-10-231311311291292,0001,290
2009-10-211311311311311,0001,310
2009-10-201301351301355,0001,350
2009-10-151291291291291,0001,290
2009-10-081341341341342,0001,340
2009-10-071301301301301,0001,300
2009-10-021351351351353,0001,350
2009-10-011351351351354,0001,350
2009-09-291311351301356,0001,350
2009-09-281331341331344,0001,340
2009-09-251401401401402,0001,400
2009-09-241401401401407,0001,400
2009-09-161351351351351,0001,350
2009-09-151401401401404,0001,400
2009-09-141341341341342,0001,340
2009-09-111361361361362,0001,360
2009-09-101321361321367,0001,360
2009-09-081321321321321,0001,320
2009-09-071351351351352,0001,350
2009-09-041331351331354,0001,350
2009-09-031401401361363,0001,360
2009-09-021341401341402,0001,400
2009-09-0113813813713810,0001,380
2009-08-311391391391393,0001,390
2009-08-281401401391396,0001,390
2009-08-271371371371373,0001,370
2009-08-261351351351355,0001,350
2009-08-241371371371372,0001,370
2009-08-211361361331337,0001,330
2009-08-191351351321325,0001,320
2009-08-1813013113013128,0001,310
2009-08-171361361361361,0001,360
2009-08-141391401391403,0001,400
2009-08-131371371371375,0001,370
2009-08-111401401401404,0001,400
2009-08-101401401401402,0001,400
2009-08-071401401401403,0001,400
2009-08-0614014013513512,0001,350
2009-08-051411411411412,0001,410
2009-08-0413814313014314,0001,430
2009-08-031381381381388,0001,380
2009-07-301381381381381,0001,380
2009-07-291381381381384,0001,380
2009-07-2713814513813810,0001,380
2009-07-231361361361361,0001,360
2009-07-211361361361365,0001,360
2009-07-101371371371374,0001,370
2009-07-091371371371372,0001,370
2009-07-081381381371377,0001,370
2009-07-061351351351351,0001,350
2009-07-011371371361369,0001,360
2009-06-291381381371372,0001,370
2009-06-261401401401402,0001,400
2009-06-241401401401401,0001,400
2009-06-181401401361362,0001,360
2009-06-151401401401401,0001,400
2009-06-121431431401407,0001,400
2009-06-111451451451452,0001,450
2009-06-101291311291314,0001,310
2009-06-091291291291291,0001,290
2009-06-081201251201253,0001,250
2009-06-051191191191192,0001,190
2009-06-031181181181183,0001,180
2009-06-021181181181181,0001,180
2009-05-281171171171171,0001,170
2009-05-2711911911511517,0001,150
2009-05-261171171171171,0001,170
2009-05-201181191181194,0001,190
2009-05-191171181171184,0001,180
2009-05-181171171171172,0001,170
2009-05-141151151151152,0001,150
2009-05-131151151151153,0001,150
2009-05-121151151151154,0001,150
2009-05-081151151151154,0001,150
2009-05-071151151151153,0001,150
2009-05-011101101101101,0001,100
2009-04-271101101101103,0001,100
2009-04-241101101101105,0001,100
2009-04-221081081081085,0001,080
2009-04-211061061061061,0001,060
2009-04-161041071041072,0001,070
2009-04-141081081071083,0001,080
2009-04-021111111111112,0001,110
2009-04-011111111111113,0001,110
2009-03-301111111111115,0001,110
2009-03-241131131131131,0001,130
2009-03-231131131131135,0001,130
2009-03-191031031031033,0001,030
2009-03-161031031031031,0001,030
2009-03-061021021021023,0001,020
2009-03-031021021021021,0001,020
2009-03-0210210210210210,0001,020
2009-02-271001021001025,0001,020
2009-02-251001001001003,0001,000
2009-02-241001001001003,0001,000
2009-02-231001001001003,0001,000
2009-02-2099100991004,0001,000
2009-02-19979797971,000970
2009-02-18999995957,000950
2009-02-17110110949913,000990
2009-02-161101101101104,0001,100
2009-02-131121121121123,0001,120
2009-02-121121121121123,0001,120
2009-02-091141141121126,0001,120
2009-02-061131131131136,0001,130
2009-02-031131131131133,0001,130
2009-02-021131131131131,0001,130
2009-01-301121131121126,0001,120
2009-01-291121121121123,0001,120
2009-01-281111111111111,0001,110
2009-01-231121121111113,0001,110
2009-01-221121121121122,0001,120
2009-01-211121121121126,0001,120
2009-01-191121121121125,0001,120
2009-01-161121121121125,0001,120
2009-01-1511111111111116,0001,110
2009-01-141071091071097,0001,090
2009-01-1310710710710710,0001,070
2009-01-091061071061073,0001,070
2009-01-0810910910610615,0001,060
2009-01-071071091071095,0001,090
2009-01-061061071061076,0001,070
2009-01-051061061061061,0001,060

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