1. HOME >
  2. 株価時系列 >
  3. 3944 >
  4. 2011年

3944 古林紙工(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301151151151152,0001,150
2011-12-281161161161162,0001,160
2011-12-271151151151155,0001,150
2011-12-261151151151151,0001,150
2011-12-221141161141166,0001,160
2011-12-211141161141164,0001,160
2011-12-201151151141145,0001,140
2011-12-191151181151156,0001,150
2011-12-141161161151159,0001,150
2011-12-131181181171175,0001,170
2011-12-121201201201205,0001,200
2011-12-091181201171208,0001,200
2011-12-071181181181187,0001,180
2011-12-061181181181182,0001,180
2011-12-051151171151172,0001,170
2011-11-301141141141141,0001,140
2011-11-251181181181183,0001,180
2011-11-241181181181181,0001,180
2011-11-221131181131182,0001,180
2011-11-141121121121121,0001,120
2011-11-111161161161162,0001,160
2011-11-101171171171171,0001,170
2011-11-091121171121172,0001,170
2011-11-041181181151155,0001,150
2011-11-021181181181182,0001,180
2011-11-011141141141141,0001,140
2011-10-281141141141142,0001,140
2011-10-271091091091091,0001,090
2011-10-261081081081081,0001,080
2011-10-211081101081106,0001,100
2011-10-171161161131132,0001,130
2011-10-131131131131133,0001,130
2011-10-071131131131132,0001,130
2011-10-031131131131135,0001,130
2011-09-301111141111147,0001,140
2011-09-281161161161163,0001,160
2011-09-221131131131133,0001,130
2011-09-161131131131132,0001,130
2011-09-151151151151151,0001,150
2011-09-141151151151151,0001,150
2011-09-1311711711311319,0001,130
2011-09-121171171171171,0001,170
2011-09-081171171171174,0001,170
2011-09-061191191181186,0001,180
2011-09-021221221221223,0001,220
2011-09-011201201181207,0001,200
2011-08-311191201191202,0001,200
2011-08-301201201201201,0001,200
2011-08-261201201161163,0001,160
2011-08-251211211211212,0001,210
2011-08-231221221221223,0001,220
2011-08-171191201191207,0001,200
2011-08-1512012012012011,0001,200
2011-08-121221221221221,0001,220
2011-08-111221221221221,0001,220
2011-08-091171171171171,0001,170
2011-08-0811911911911910,0001,190
2011-08-0512012112012115,0001,210
2011-08-041251251251251,0001,250
2011-08-031251251251251,0001,250
2011-08-021231231231235,0001,230
2011-08-011241241241246,0001,240
2011-07-291241241241245,0001,240
2011-07-281271271271271,0001,270
2011-07-2712312312312310,0001,230
2011-07-261231231231235,0001,230
2011-07-201251251221222,0001,220
2011-07-151201201201205,0001,200
2011-07-141181201181209,0001,200
2011-07-1211611911611924,0001,190
2011-07-071261261261262,0001,260
2011-07-061261261261266,0001,260
2011-07-041241251241257,0001,250
2011-07-0112512512412411,0001,240
2011-06-291211211211211,0001,210
2011-06-271221221221223,0001,220
2011-06-221221221221222,0001,220
2011-06-211181231181235,0001,230
2011-06-201181181181185,0001,180
2011-06-171191191181186,0001,180
2011-06-151171171171177,0001,170
2011-06-141201201151154,0001,150
2011-06-131231231151154,0001,150
2011-06-101231231231233,0001,230
2011-06-061271271271274,0001,270
2011-06-031221271221276,0001,270
2011-05-301201201201203,0001,200
2011-05-2612012012012010,0001,200
2011-05-231201201201206,0001,200
2011-05-161201201201201,0001,200
2011-05-131201201201202,0001,200
2011-05-121201201201204,0001,200
2011-05-111241241241244,0001,240
2011-05-101221241221244,0001,240
2011-05-091201201201201,0001,200
2011-05-021191201181206,0001,200
2011-04-281181181181182,0001,180
2011-04-261171171171171,0001,170
2011-04-251161161161161,0001,160
2011-04-211161161161162,0001,160
2011-04-201171201151156,0001,150
2011-04-191171171171171,0001,170
2011-04-181151171151176,0001,170
2011-04-151191191191193,0001,190
2011-04-111191191191191,0001,190
2011-04-081151181151183,0001,180
2011-04-071161161161162,0001,160
2011-04-051201201201201,0001,200
2011-04-041251251251255,0001,250
2011-04-011191251191255,0001,250
2011-03-3111812011811811,0001,180
2011-03-301181181181181,0001,180
2011-03-251281281281283,0001,280
2011-03-221131281131284,0001,280
2011-03-171001001001001,0001,000
2011-03-1512112110010010,0001,000
2011-03-141241241201204,0001,200
2011-03-111281281281281,0001,280
2011-03-091271281271276,0001,270
2011-03-081261261261262,0001,260
2011-03-071271271271271,0001,270
2011-03-041241261241262,0001,260
2011-03-011261261261264,0001,260
2011-02-281261261261264,0001,260
2011-02-251261261251259,0001,250
2011-02-231261261251265,0001,260
2011-02-221271271271272,0001,270
2011-02-211271271271271,0001,270
2011-02-171261261261263,0001,260
2011-02-161261261261265,0001,260
2011-02-1512612612612612,0001,260
2011-02-1412612612512612,0001,260
2011-02-091271271271274,0001,270
2011-02-081261271261274,0001,270
2011-02-041281281281289,0001,280
2011-02-031281281281282,0001,280
2011-02-021271271271271,0001,270
2011-02-011261271261273,0001,270
2011-01-311251261251267,0001,260
2011-01-2812412612412611,0001,260
2011-01-271261261261263,0001,260
2011-01-251261261261261,0001,260
2011-01-241261261251254,0001,250
2011-01-211271281271274,0001,270
2011-01-201291291291291,0001,290
2011-01-191291291291294,0001,290
2011-01-131271271271273,0001,270
2011-01-121261261251265,0001,260
2011-01-071261261261262,0001,260

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