3944 古林紙工(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2010-12-28 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2010-12-27 | 123 | 123 | 123 | 123 | 7,000 | 1,230 |
| 2010-12-24 | 124 | 124 | 123 | 123 | 5,000 | 1,230 |
| 2010-12-22 | 126 | 126 | 124 | 124 | 5,000 | 1,240 |
| 2010-12-21 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2010-12-20 | 125 | 126 | 124 | 126 | 9,000 | 1,260 |
| 2010-12-17 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2010-12-16 | 124 | 124 | 123 | 123 | 4,000 | 1,230 |
| 2010-12-15 | 126 | 126 | 125 | 125 | 10,000 | 1,250 |
| 2010-12-14 | 126 | 130 | 124 | 130 | 4,000 | 1,300 |
| 2010-12-13 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2010-12-10 | 124 | 124 | 124 | 124 | 9,000 | 1,240 |
| 2010-12-09 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2010-12-07 | 125 | 125 | 121 | 121 | 2,000 | 1,210 |
| 2010-12-01 | 122 | 122 | 122 | 122 | 6,000 | 1,220 |
| 2010-11-29 | 122 | 122 | 122 | 122 | 4,000 | 1,220 |
| 2010-11-26 | 123 | 123 | 122 | 122 | 2,000 | 1,220 |
| 2010-11-24 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2010-11-19 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2010-11-18 | 120 | 122 | 120 | 122 | 5,000 | 1,220 |
| 2010-11-17 | 121 | 121 | 120 | 120 | 16,000 | 1,200 |
| 2010-11-16 | 121 | 122 | 121 | 122 | 4,000 | 1,220 |
| 2010-11-15 | 125 | 126 | 125 | 126 | 13,000 | 1,260 |
| 2010-11-12 | 125 | 129 | 125 | 129 | 4,000 | 1,290 |
| 2010-11-11 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2010-11-09 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2010-11-08 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2010-11-05 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2010-11-04 | 125 | 128 | 125 | 125 | 9,000 | 1,250 |
| 2010-11-02 | 126 | 128 | 126 | 128 | 3,000 | 1,280 |
| 2010-11-01 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2010-10-26 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2010-10-25 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2010-10-22 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2010-10-19 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2010-10-18 | 130 | 130 | 125 | 125 | 5,000 | 1,250 |
| 2010-10-13 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2010-10-08 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2010-10-07 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2010-10-06 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2010-10-05 | 129 | 129 | 129 | 129 | 9,000 | 1,290 |
| 2010-09-30 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
| 2010-09-29 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2010-09-27 | 131 | 131 | 126 | 126 | 4,000 | 1,260 |
| 2010-09-13 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2010-09-10 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2010-09-07 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2010-09-03 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2010-09-02 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2010-08-31 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2010-08-24 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2010-08-10 | 125 | 130 | 125 | 130 | 6,000 | 1,300 |
| 2010-08-02 | 125 | 128 | 125 | 128 | 2,000 | 1,280 |
| 2010-07-30 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2010-07-28 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-07-27 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2010-07-21 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2010-07-12 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-07-08 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-07-06 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-07-01 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-06-30 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-06-29 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-06-15 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2010-06-11 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2010-06-07 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2010-06-04 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-06-01 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-05-28 | 134 | 134 | 134 | 134 | 7,000 | 1,340 |
| 2010-05-27 | 134 | 134 | 134 | 134 | 9,000 | 1,340 |
| 2010-05-26 | 134 | 134 | 134 | 134 | 11,000 | 1,340 |
| 2010-05-25 | 126 | 126 | 125 | 125 | 3,000 | 1,250 |
| 2010-05-24 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2010-05-21 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2010-05-19 | 130 | 130 | 120 | 128 | 26,000 | 1,280 |
| 2010-05-18 | 135 | 135 | 135 | 135 | 13,000 | 1,350 |
| 2010-05-14 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2010-05-13 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2010-05-12 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 2010-05-11 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2010-05-07 | 135 | 145 | 135 | 145 | 9,000 | 1,450 |
| 2010-05-06 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2010-04-30 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2010-04-28 | 137 | 142 | 137 | 142 | 2,000 | 1,420 |
| 2010-04-27 | 136 | 141 | 136 | 141 | 4,000 | 1,410 |
| 2010-04-21 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2010-04-19 | 141 | 143 | 141 | 143 | 6,000 | 1,430 |
| 2010-04-16 | 140 | 141 | 140 | 141 | 10,000 | 1,410 |
| 2010-04-15 | 141 | 143 | 141 | 143 | 2,000 | 1,430 |
| 2010-04-13 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2010-04-02 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2010-04-01 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 2010-03-31 | 143 | 143 | 140 | 140 | 17,000 | 1,400 |
| 2010-03-30 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2010-03-29 | 142 | 143 | 133 | 143 | 5,000 | 1,430 |
| 2010-03-26 | 138 | 142 | 138 | 142 | 13,000 | 1,420 |
| 2010-03-25 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2010-03-24 | 137 | 137 | 137 | 137 | 7,000 | 1,370 |
| 2010-03-23 | 140 | 144 | 139 | 139 | 37,000 | 1,390 |
| 2010-03-19 | 139 | 140 | 139 | 140 | 4,000 | 1,400 |
| 2010-03-18 | 139 | 139 | 136 | 136 | 11,000 | 1,360 |
| 2010-03-16 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-03-15 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2010-03-11 | 136 | 136 | 135 | 135 | 6,000 | 1,350 |
| 2010-03-10 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2010-03-08 | 144 | 144 | 140 | 140 | 3,000 | 1,400 |
| 2010-03-05 | 134 | 134 | 134 | 134 | 15,000 | 1,340 |
| 2010-02-24 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-02-22 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
| 2010-02-19 | 131 | 131 | 130 | 130 | 2,000 | 1,300 |
| 2010-02-16 | 130 | 131 | 130 | 131 | 2,000 | 1,310 |
| 2010-02-09 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2010-02-05 | 131 | 133 | 131 | 133 | 3,000 | 1,330 |
| 2010-02-04 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2010-02-03 | 136 | 136 | 131 | 132 | 18,000 | 1,320 |
| 2010-02-02 | 134 | 136 | 133 | 136 | 6,000 | 1,360 |
| 2010-02-01 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2010-01-29 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2010-01-27 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 2010-01-26 | 134 | 134 | 131 | 131 | 2,000 | 1,310 |
| 2010-01-25 | 136 | 136 | 134 | 134 | 12,000 | 1,340 |
| 2010-01-22 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-01-21 | 134 | 134 | 134 | 134 | 6,000 | 1,340 |
| 2010-01-15 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-01-12 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2010-01-08 | 133 | 138 | 133 | 136 | 5,000 | 1,360 |
| 2010-01-07 | 136 | 137 | 130 | 130 | 14,000 | 1,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株
