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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 134 | 134 | 134 | 134 | 11,000 | 1,340 |
| 2009-12-29 | 127 | 135 | 127 | 134 | 8,000 | 1,340 |
| 2009-12-22 | 122 | 124 | 122 | 124 | 3,000 | 1,240 |
| 2009-12-21 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2009-12-16 | 127 | 128 | 127 | 128 | 2,000 | 1,280 |
| 2009-12-15 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2009-12-14 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2009-12-11 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2009-12-02 | 118 | 123 | 118 | 123 | 7,000 | 1,230 |
| 2009-12-01 | 120 | 120 | 119 | 119 | 2,000 | 1,190 |
| 2009-11-27 | 124 | 124 | 119 | 119 | 6,000 | 1,190 |
| 2009-11-20 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2009-11-19 | 125 | 125 | 125 | 125 | 9,000 | 1,250 |
| 2009-11-18 | 126 | 126 | 125 | 125 | 4,000 | 1,250 |
| 2009-11-17 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 2009-11-13 | 126 | 126 | 125 | 125 | 5,000 | 1,250 |
| 2009-11-11 | 124 | 125 | 124 | 125 | 4,000 | 1,250 |
| 2009-11-09 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2009-11-04 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2009-11-02 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2009-10-30 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2009-10-27 | 123 | 125 | 123 | 125 | 4,000 | 1,250 |
| 2009-10-26 | 124 | 124 | 123 | 123 | 2,000 | 1,230 |
| 2009-10-23 | 131 | 131 | 129 | 129 | 2,000 | 1,290 |
| 2009-10-21 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2009-10-20 | 130 | 135 | 130 | 135 | 5,000 | 1,350 |
| 2009-10-15 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2009-10-08 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2009-10-07 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-10-02 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2009-10-01 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2009-09-29 | 131 | 135 | 130 | 135 | 6,000 | 1,350 |
| 2009-09-28 | 133 | 134 | 133 | 134 | 4,000 | 1,340 |
| 2009-09-25 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2009-09-24 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2009-09-16 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-09-15 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2009-09-14 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2009-09-11 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2009-09-10 | 132 | 136 | 132 | 136 | 7,000 | 1,360 |
| 2009-09-08 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2009-09-07 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2009-09-04 | 133 | 135 | 133 | 135 | 4,000 | 1,350 |
| 2009-09-03 | 140 | 140 | 136 | 136 | 3,000 | 1,360 |
| 2009-09-02 | 134 | 140 | 134 | 140 | 2,000 | 1,400 |
| 2009-09-01 | 138 | 138 | 137 | 138 | 10,000 | 1,380 |
| 2009-08-31 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2009-08-28 | 140 | 140 | 139 | 139 | 6,000 | 1,390 |
| 2009-08-27 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2009-08-26 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2009-08-24 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2009-08-21 | 136 | 136 | 133 | 133 | 7,000 | 1,330 |
| 2009-08-19 | 135 | 135 | 132 | 132 | 5,000 | 1,320 |
| 2009-08-18 | 130 | 131 | 130 | 131 | 28,000 | 1,310 |
| 2009-08-17 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2009-08-14 | 139 | 140 | 139 | 140 | 3,000 | 1,400 |
| 2009-08-13 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2009-08-11 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2009-08-10 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2009-08-07 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2009-08-06 | 140 | 140 | 135 | 135 | 12,000 | 1,350 |
| 2009-08-05 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2009-08-04 | 138 | 143 | 130 | 143 | 14,000 | 1,430 |
| 2009-08-03 | 138 | 138 | 138 | 138 | 8,000 | 1,380 |
| 2009-07-30 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2009-07-29 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2009-07-27 | 138 | 145 | 138 | 138 | 10,000 | 1,380 |
| 2009-07-23 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2009-07-21 | 136 | 136 | 136 | 136 | 5,000 | 1,360 |
| 2009-07-10 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2009-07-09 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2009-07-08 | 138 | 138 | 137 | 137 | 7,000 | 1,370 |
| 2009-07-06 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-07-01 | 137 | 137 | 136 | 136 | 9,000 | 1,360 |
| 2009-06-29 | 138 | 138 | 137 | 137 | 2,000 | 1,370 |
| 2009-06-26 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2009-06-24 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-06-18 | 140 | 140 | 136 | 136 | 2,000 | 1,360 |
| 2009-06-15 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-06-12 | 143 | 143 | 140 | 140 | 7,000 | 1,400 |
| 2009-06-11 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2009-06-10 | 129 | 131 | 129 | 131 | 4,000 | 1,310 |
| 2009-06-09 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2009-06-08 | 120 | 125 | 120 | 125 | 3,000 | 1,250 |
| 2009-06-05 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2009-06-03 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2009-06-02 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-05-28 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2009-05-27 | 119 | 119 | 115 | 115 | 17,000 | 1,150 |
| 2009-05-26 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2009-05-20 | 118 | 119 | 118 | 119 | 4,000 | 1,190 |
| 2009-05-19 | 117 | 118 | 117 | 118 | 4,000 | 1,180 |
| 2009-05-18 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2009-05-14 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2009-05-13 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2009-05-12 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2009-05-08 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2009-05-07 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2009-05-01 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-04-27 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2009-04-24 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2009-04-22 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2009-04-21 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2009-04-16 | 104 | 107 | 104 | 107 | 2,000 | 1,070 |
| 2009-04-14 | 108 | 108 | 107 | 108 | 3,000 | 1,080 |
| 2009-04-02 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2009-04-01 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2009-03-30 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2009-03-24 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2009-03-23 | 113 | 113 | 113 | 113 | 5,000 | 1,130 |
| 2009-03-19 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2009-03-16 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-03-06 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2009-03-03 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-03-02 | 102 | 102 | 102 | 102 | 10,000 | 1,020 |
| 2009-02-27 | 100 | 102 | 100 | 102 | 5,000 | 1,020 |
| 2009-02-25 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2009-02-24 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2009-02-23 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2009-02-20 | 99 | 100 | 99 | 100 | 4,000 | 1,000 |
| 2009-02-19 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2009-02-18 | 99 | 99 | 95 | 95 | 7,000 | 950 |
| 2009-02-17 | 110 | 110 | 94 | 99 | 13,000 | 990 |
| 2009-02-16 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2009-02-13 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2009-02-12 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2009-02-09 | 114 | 114 | 112 | 112 | 6,000 | 1,120 |
| 2009-02-06 | 113 | 113 | 113 | 113 | 6,000 | 1,130 |
| 2009-02-03 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2009-02-02 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2009-01-30 | 112 | 113 | 112 | 112 | 6,000 | 1,120 |
| 2009-01-29 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2009-01-28 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2009-01-23 | 112 | 112 | 111 | 111 | 3,000 | 1,110 |
| 2009-01-22 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2009-01-21 | 112 | 112 | 112 | 112 | 6,000 | 1,120 |
| 2009-01-19 | 112 | 112 | 112 | 112 | 5,000 | 1,120 |
| 2009-01-16 | 112 | 112 | 112 | 112 | 5,000 | 1,120 |
| 2009-01-15 | 111 | 111 | 111 | 111 | 16,000 | 1,110 |
| 2009-01-14 | 107 | 109 | 107 | 109 | 7,000 | 1,090 |
| 2009-01-13 | 107 | 107 | 107 | 107 | 10,000 | 1,070 |
| 2009-01-09 | 106 | 107 | 106 | 107 | 3,000 | 1,070 |
| 2009-01-08 | 109 | 109 | 106 | 106 | 15,000 | 1,060 |
| 2009-01-07 | 107 | 109 | 107 | 109 | 5,000 | 1,090 |
| 2009-01-06 | 106 | 107 | 106 | 107 | 6,000 | 1,070 |
| 2009-01-05 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株