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
2011-12-30	115	115	115	115	2,000	1,150
2011-12-28	116	116	116	116	2,000	1,160
2011-12-27	115	115	115	115	5,000	1,150
2011-12-26	115	115	115	115	1,000	1,150
2011-12-22	114	116	114	116	6,000	1,160
2011-12-21	114	116	114	116	4,000	1,160
2011-12-20	115	115	114	114	5,000	1,140
2011-12-19	115	118	115	115	6,000	1,150
2011-12-14	116	116	115	115	9,000	1,150
2011-12-13	118	118	117	117	5,000	1,170
2011-12-12	120	120	120	120	5,000	1,200
2011-12-09	118	120	117	120	8,000	1,200
2011-12-07	118	118	118	118	7,000	1,180
2011-12-06	118	118	118	118	2,000	1,180
2011-12-05	115	117	115	117	2,000	1,170
2011-11-30	114	114	114	114	1,000	1,140
2011-11-25	118	118	118	118	3,000	1,180
2011-11-24	118	118	118	118	1,000	1,180
2011-11-22	113	118	113	118	2,000	1,180
2011-11-14	112	112	112	112	1,000	1,120
2011-11-11	116	116	116	116	2,000	1,160
2011-11-10	117	117	117	117	1,000	1,170
2011-11-09	112	117	112	117	2,000	1,170
2011-11-04	118	118	115	115	5,000	1,150
2011-11-02	118	118	118	118	2,000	1,180
2011-11-01	114	114	114	114	1,000	1,140
2011-10-28	114	114	114	114	2,000	1,140
2011-10-27	109	109	109	109	1,000	1,090
2011-10-26	108	108	108	108	1,000	1,080
2011-10-21	108	110	108	110	6,000	1,100
2011-10-17	116	116	113	113	2,000	1,130
2011-10-13	113	113	113	113	3,000	1,130
2011-10-07	113	113	113	113	2,000	1,130
2011-10-03	113	113	113	113	5,000	1,130
2011-09-30	111	114	111	114	7,000	1,140
2011-09-28	116	116	116	116	3,000	1,160
2011-09-22	113	113	113	113	3,000	1,130
2011-09-16	113	113	113	113	2,000	1,130
2011-09-15	115	115	115	115	1,000	1,150
2011-09-14	115	115	115	115	1,000	1,150
2011-09-13	117	117	113	113	19,000	1,130
2011-09-12	117	117	117	117	1,000	1,170
2011-09-08	117	117	117	117	4,000	1,170
2011-09-06	119	119	118	118	6,000	1,180
2011-09-02	122	122	122	122	3,000	1,220
2011-09-01	120	120	118	120	7,000	1,200
2011-08-31	119	120	119	120	2,000	1,200
2011-08-30	120	120	120	120	1,000	1,200
2011-08-26	120	120	116	116	3,000	1,160
2011-08-25	121	121	121	121	2,000	1,210
2011-08-23	122	122	122	122	3,000	1,220
2011-08-17	119	120	119	120	7,000	1,200
2011-08-15	120	120	120	120	11,000	1,200
2011-08-12	122	122	122	122	1,000	1,220
2011-08-11	122	122	122	122	1,000	1,220
2011-08-09	117	117	117	117	1,000	1,170
2011-08-08	119	119	119	119	10,000	1,190
2011-08-05	120	121	120	121	15,000	1,210
2011-08-04	125	125	125	125	1,000	1,250
2011-08-03	125	125	125	125	1,000	1,250
2011-08-02	123	123	123	123	5,000	1,230
2011-08-01	124	124	124	124	6,000	1,240
2011-07-29	124	124	124	124	5,000	1,240
2011-07-28	127	127	127	127	1,000	1,270
2011-07-27	123	123	123	123	10,000	1,230
2011-07-26	123	123	123	123	5,000	1,230
2011-07-20	125	125	122	122	2,000	1,220
2011-07-15	120	120	120	120	5,000	1,200
2011-07-14	118	120	118	120	9,000	1,200
2011-07-12	116	119	116	119	24,000	1,190
2011-07-07	126	126	126	126	2,000	1,260
2011-07-06	126	126	126	126	6,000	1,260
2011-07-04	124	125	124	125	7,000	1,250
2011-07-01	125	125	124	124	11,000	1,240
2011-06-29	121	121	121	121	1,000	1,210
2011-06-27	122	122	122	122	3,000	1,220
2011-06-22	122	122	122	122	2,000	1,220
2011-06-21	118	123	118	123	5,000	1,230
2011-06-20	118	118	118	118	5,000	1,180
2011-06-17	119	119	118	118	6,000	1,180
2011-06-15	117	117	117	117	7,000	1,170
2011-06-14	120	120	115	115	4,000	1,150
2011-06-13	123	123	115	115	4,000	1,150
2011-06-10	123	123	123	123	3,000	1,230
2011-06-06	127	127	127	127	4,000	1,270
2011-06-03	122	127	122	127	6,000	1,270
2011-05-30	120	120	120	120	3,000	1,200
2011-05-26	120	120	120	120	10,000	1,200
2011-05-23	120	120	120	120	6,000	1,200
2011-05-16	120	120	120	120	1,000	1,200
2011-05-13	120	120	120	120	2,000	1,200
2011-05-12	120	120	120	120	4,000	1,200
2011-05-11	124	124	124	124	4,000	1,240
2011-05-10	122	124	122	124	4,000	1,240
2011-05-09	120	120	120	120	1,000	1,200
2011-05-02	119	120	118	120	6,000	1,200
2011-04-28	118	118	118	118	2,000	1,180
2011-04-26	117	117	117	117	1,000	1,170
2011-04-25	116	116	116	116	1,000	1,160
2011-04-21	116	116	116	116	2,000	1,160
2011-04-20	117	120	115	115	6,000	1,150
2011-04-19	117	117	117	117	1,000	1,170
2011-04-18	115	117	115	117	6,000	1,170
2011-04-15	119	119	119	119	3,000	1,190
2011-04-11	119	119	119	119	1,000	1,190
2011-04-08	115	118	115	118	3,000	1,180
2011-04-07	116	116	116	116	2,000	1,160
2011-04-05	120	120	120	120	1,000	1,200
2011-04-04	125	125	125	125	5,000	1,250
2011-04-01	119	125	119	125	5,000	1,250
2011-03-31	118	120	118	118	11,000	1,180
2011-03-30	118	118	118	118	1,000	1,180
2011-03-25	128	128	128	128	3,000	1,280
2011-03-22	113	128	113	128	4,000	1,280
2011-03-17	100	100	100	100	1,000	1,000
2011-03-15	121	121	100	100	10,000	1,000
2011-03-14	124	124	120	120	4,000	1,200
2011-03-11	128	128	128	128	1,000	1,280
2011-03-09	127	128	127	127	6,000	1,270
2011-03-08	126	126	126	126	2,000	1,260
2011-03-07	127	127	127	127	1,000	1,270
2011-03-04	124	126	124	126	2,000	1,260
2011-03-01	126	126	126	126	4,000	1,260
2011-02-28	126	126	126	126	4,000	1,260
2011-02-25	126	126	125	125	9,000	1,250
2011-02-23	126	126	125	126	5,000	1,260
2011-02-22	127	127	127	127	2,000	1,270
2011-02-21	127	127	127	127	1,000	1,270
2011-02-17	126	126	126	126	3,000	1,260
2011-02-16	126	126	126	126	5,000	1,260
2011-02-15	126	126	126	126	12,000	1,260
2011-02-14	126	126	125	126	12,000	1,260
2011-02-09	127	127	127	127	4,000	1,270
2011-02-08	126	127	126	127	4,000	1,270
2011-02-04	128	128	128	128	9,000	1,280
2011-02-03	128	128	128	128	2,000	1,280
2011-02-02	127	127	127	127	1,000	1,270
2011-02-01	126	127	126	127	3,000	1,270
2011-01-31	125	126	125	126	7,000	1,260
2011-01-28	124	126	124	126	11,000	1,260
2011-01-27	126	126	126	126	3,000	1,260
2011-01-25	126	126	126	126	1,000	1,260
2011-01-24	126	126	125	125	4,000	1,250
2011-01-21	127	128	127	127	4,000	1,270
2011-01-20	129	129	129	129	1,000	1,290
2011-01-19	129	129	129	129	4,000	1,290
2011-01-13	127	127	127	127	3,000	1,270
2011-01-12	126	126	125	126	5,000	1,260
2011-01-07	126	126	126	126	2,000	1,260

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