3944 古林紙工(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	126	130	126	129	22,000	1,290
2012-12-27	120	128	120	123	16,000	1,230
2012-12-26	118	119	118	119	2,000	1,190
2012-12-25	115	118	115	118	4,000	1,180
2012-12-21	117	117	116	116	10,000	1,160
2012-12-20	116	118	116	118	3,000	1,180
2012-12-19	116	118	115	116	9,000	1,160
2012-12-18	115	119	113	116	20,000	1,160
2012-12-17	112	119	111	119	9,000	1,190
2012-12-14	109	111	108	111	34,000	1,110
2012-12-13	112	113	109	110	16,000	1,100
2012-12-12	110	112	110	112	3,000	1,120
2012-12-11	110	110	110	110	3,000	1,100
2012-12-10	111	111	110	110	6,000	1,100
2012-12-07	111	111	111	111	7,000	1,110
2012-12-06	110	111	110	111	2,000	1,110
2012-12-05	108	110	108	110	11,000	1,100
2012-12-04	108	108	108	108	3,000	1,080
2012-12-03	108	108	107	107	4,000	1,070
2012-11-30	106	106	106	106	3,000	1,060
2012-11-28	106	106	106	106	1,000	1,060
2012-11-27	108	108	105	105	11,000	1,050
2012-11-26	105	107	105	107	8,000	1,070
2012-11-22	104	104	104	104	12,000	1,040
2012-11-20	104	104	104	104	5,000	1,040
2012-11-19	103	105	103	105	78,000	1,050
2012-11-16	103	105	103	105	10,000	1,050
2012-11-15	103	103	103	103	27,000	1,030
2012-11-14	104	104	102	103	30,000	1,030
2012-11-13	104	104	104	104	20,000	1,040
2012-11-12	105	105	104	104	5,000	1,040
2012-11-09	105	105	105	105	3,000	1,050
2012-11-08	106	106	105	105	2,000	1,050
2012-11-07	106	106	106	106	3,000	1,060
2012-10-29	106	106	104	104	4,000	1,040
2012-10-26	106	106	106	106	3,000	1,060
2012-10-24	103	103	103	103	1,000	1,030
2012-10-23	104	104	104	104	3,000	1,040
2012-10-22	104	104	104	104	1,000	1,040
2012-10-19	104	104	104	104	2,000	1,040
2012-10-18	103	104	103	104	6,000	1,040
2012-10-17	105	105	105	105	2,000	1,050
2012-10-11	103	105	103	105	8,000	1,050
2012-10-04	103	103	103	103	5,000	1,030
2012-10-02	105	105	105	105	2,000	1,050
2012-10-01	107	107	107	107	3,000	1,070
2012-09-28	107	107	107	107	1,000	1,070
2012-09-27	105	105	105	105	2,000	1,050
2012-09-25	107	107	107	107	3,000	1,070
2012-09-24	107	107	106	106	6,000	1,060
2012-09-21	108	108	108	108	8,000	1,080
2012-09-19	106	106	106	106	1,000	1,060
2012-09-18	108	109	105	106	5,000	1,060
2012-09-14	108	108	108	108	1,000	1,080
2012-09-13	107	107	107	107	4,000	1,070
2012-09-12	105	105	105	105	1,000	1,050
2012-09-10	105	105	105	105	1,000	1,050
2012-09-07	105	105	105	105	2,000	1,050
2012-09-06	105	105	105	105	2,000	1,050
2012-09-05	106	106	106	106	1,000	1,060
2012-09-04	105	105	105	105	2,000	1,050
2012-09-03	111	111	104	104	9,000	1,040
2012-08-31	108	113	108	113	7,000	1,130
2012-08-30	103	103	103	103	2,000	1,030
2012-08-27	103	104	103	103	5,000	1,030
2012-08-22	104	104	104	104	1,000	1,040
2012-08-17	104	104	104	104	2,000	1,040
2012-08-15	104	104	104	104	1,000	1,040
2012-08-13	103	103	103	103	2,000	1,030
2012-08-10	103	103	103	103	7,000	1,030
2012-08-09	104	104	104	104	3,000	1,040
2012-08-06	102	104	102	104	11,000	1,040
2012-08-03	105	105	105	105	2,000	1,050
2012-08-01	105	105	105	105	3,000	1,050
2012-07-31	105	105	105	105	3,000	1,050
2012-07-30	108	108	106	106	9,000	1,060
2012-07-27	104	104	104	104	1,000	1,040
2012-07-26	102	103	102	103	2,000	1,030
2012-07-24	104	104	104	104	1,000	1,040
2012-07-23	104	104	103	104	5,000	1,040
2012-07-20	106	106	105	105	5,000	1,050
2012-07-18	106	106	106	106	2,000	1,060
2012-07-17	107	107	106	106	4,000	1,060
2012-07-13	106	107	105	107	19,000	1,070
2012-07-12	108	108	108	108	1,000	1,080
2012-07-11	109	109	109	109	4,000	1,090
2012-07-10	106	107	106	107	6,000	1,070
2012-07-09	105	106	105	106	6,000	1,060
2012-07-06	108	108	108	108	5,000	1,080
2012-07-04	107	107	107	107	5,000	1,070
2012-07-03	108	109	107	108	9,000	1,080
2012-07-02	107	107	104	106	17,000	1,060
2012-06-29	106	106	106	106	1,000	1,060
2012-06-27	106	106	106	106	2,000	1,060
2012-06-22	103	106	103	106	7,000	1,060
2012-06-21	103	103	103	103	1,000	1,030
2012-06-20	102	105	102	105	5,000	1,050
2012-06-19	100	101	100	101	10,000	1,010
2012-06-18	101	101	99	101	3,000	1,010
2012-06-15	101	101	101	101	1,000	1,010
2012-06-14	100	100	100	100	4,000	1,000
2012-06-13	103	103	103	103	1,000	1,030
2012-06-12	100	100	100	100	1,000	1,000
2012-06-08	104	104	100	100	6,000	1,000
2012-06-07	100	104	99	104	11,000	1,040
2012-06-06	98	98	98	98	20,000	980
2012-06-05	102	102	102	102	1,000	1,020
2012-06-04	102	102	102	102	2,000	1,020
2012-06-01	102	107	101	107	14,000	1,070
2012-05-31	100	102	100	102	4,000	1,020
2012-05-30	102	102	102	102	7,000	1,020
2012-05-29	105	105	105	105	1,000	1,050
2012-05-28	107	108	107	107	5,000	1,070
2012-05-25	104	105	104	104	6,000	1,040
2012-05-23	101	101	101	101	4,000	1,010
2012-05-22	98	103	98	103	30,000	1,030
2012-05-21	99	99	98	98	17,000	980
2012-05-18	95	100	95	98	192,000	980
2012-05-17	110	110	110	110	2,000	1,100
2012-05-16	111	111	111	111	4,000	1,110
2012-05-15	112	112	112	112	10,000	1,120
2012-05-14	115	115	114	114	5,000	1,140
2012-05-11	116	116	115	115	8,000	1,150
2012-05-09	118	118	116	116	6,000	1,160
2012-05-07	122	122	118	120	15,000	1,200
2012-05-02	124	124	124	124	4,000	1,240
2012-05-01	128	128	124	124	7,000	1,240
2012-04-27	130	130	128	128	5,000	1,280
2012-04-24	129	129	129	129	1,000	1,290
2012-04-23	129	129	129	129	1,000	1,290
2012-04-20	130	130	130	130	5,000	1,300
2012-04-18	133	133	133	133	4,000	1,330
2012-04-12	132	132	132	132	3,000	1,320
2012-04-09	131	134	127	133	12,000	1,330
2012-04-06	133	134	132	134	3,000	1,340
2012-04-04	145	145	136	138	8,000	1,380
2012-04-03	139	141	139	141	10,000	1,410
2012-04-02	148	151	145	150	15,000	1,500
2012-03-30	142	158	142	158	16,000	1,580
2012-03-29	138	141	135	141	10,000	1,410
2012-03-28	138	143	138	143	5,000	1,430
2012-03-27	143	144	142	144	6,000	1,440
2012-03-26	145	145	139	143	19,000	1,430
2012-03-23	142	144	139	144	34,000	1,440
2012-03-22	145	145	139	143	18,000	1,430
2012-03-21	140	145	139	145	15,000	1,450
2012-03-19	139	140	139	140	6,000	1,400
2012-03-16	137	140	135	140	16,000	1,400
2012-03-15	138	138	137	137	10,000	1,370
2012-03-14	132	140	132	134	25,000	1,340
2012-03-13	131	131	131	131	8,000	1,310
2012-03-12	132	135	132	135	3,000	1,350
2012-03-09	129	137	128	137	7,000	1,370
2012-03-08	125	125	125	125	1,000	1,250
2012-03-07	125	125	122	124	20,000	1,240
2012-03-05	128	128	128	128	3,000	1,280
2012-03-01	130	133	127	127	22,000	1,270
2012-02-29	125	130	125	127	14,000	1,270
2012-02-28	127	127	127	127	2,000	1,270
2012-02-27	126	126	126	126	1,000	1,260
2012-02-24	124	124	123	123	3,000	1,230
2012-02-23	122	122	122	122	13,000	1,220
2012-02-22	122	122	122	122	1,000	1,220
2012-02-21	123	124	123	124	6,000	1,240
2012-02-20	124	124	122	122	13,000	1,220
2012-02-17	121	124	121	123	5,000	1,230
2012-02-16	123	123	123	123	3,000	1,230
2012-02-08	125	125	125	125	2,000	1,250
2012-02-07	121	124	121	124	7,000	1,240
2012-02-06	122	124	120	120	14,000	1,200
2012-02-03	119	119	119	119	1,000	1,190
2012-02-02	117	117	117	117	2,000	1,170
2012-01-31	117	117	117	117	1,000	1,170
2012-01-27	122	122	119	120	11,000	1,200
2012-01-25	122	122	122	122	4,000	1,220
2012-01-24	116	119	116	119	5,000	1,190
2012-01-23	115	115	115	115	1,000	1,150
2012-01-19	114	115	114	115	6,000	1,150
2012-01-16	115	115	115	115	1,000	1,150
2012-01-13	115	115	115	115	1,000	1,150
2012-01-06	115	115	115	115	2,000	1,150
2012-01-05	115	115	115	115	2,000	1,150
2012-01-04	115	115	115	115	1,000	1,150

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