1. HOME >
  2. 株価時系列 >
  3. 3944 >
  4. 2013年

3944 古林紙工(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3014614614314320,0001,430
2013-12-2714114314114227,0001,420
2013-12-26145146135138143,0001,380
2013-12-251481481451459,0001,450
2013-12-2414315014314923,0001,490
2013-12-201471481471485,0001,480
2013-12-191491491471476,0001,470
2013-12-181491511471517,0001,510
2013-12-171461511461514,0001,510
2013-12-161481481461474,0001,470
2013-12-1215215215215220,0001,520
2013-12-1114815214815221,0001,520
2013-12-101521521501518,0001,510
2013-12-091511521511524,0001,520
2013-12-061501501491496,0001,490
2013-12-051501501501505,0001,500
2013-12-041511511501505,0001,500
2013-12-031531531531531,0001,530
2013-12-0215515515315318,0001,530
2013-11-2915015515015512,0001,550
2013-11-2815115114715011,0001,500
2013-11-2715515615015116,0001,510
2013-11-2615315615315517,0001,550
2013-11-2514915514415035,0001,500
2013-11-2215115214715046,0001,500
2013-11-2114215014215048,0001,500
2013-11-201421421421427,0001,420
2013-11-191421421411428,0001,420
2013-11-1814414414014113,0001,410
2013-11-1513914513814447,0001,440
2013-11-1414014313613786,0001,370
2013-11-1314014114014012,0001,400
2013-11-121411411381386,0001,380
2013-11-1113914113814114,0001,410
2013-11-081371391371398,0001,390
2013-11-071381381381383,0001,380
2013-11-061381391381387,0001,380
2013-11-051401401391399,0001,390
2013-11-0113814013813925,0001,390
2013-10-311371371371372,0001,370
2013-10-3013814013613620,0001,360
2013-10-291391391381386,0001,380
2013-10-2513613613513511,0001,350
2013-10-241371371361364,0001,360
2013-10-2313613813613818,0001,380
2013-10-2213513613513611,0001,360
2013-10-211351361351368,0001,360
2013-10-181341341331336,0001,330
2013-10-1713513513413415,0001,340
2013-10-1613513513413413,0001,340
2013-10-1513413513313510,0001,350
2013-10-1113313313313319,0001,330
2013-10-091321321321321,0001,320
2013-10-081321331321336,0001,330
2013-10-071331331331331,0001,330
2013-10-0413113113113116,0001,310
2013-10-0313613613413412,0001,340
2013-10-021341341321326,0001,320
2013-10-011331341331346,0001,340
2013-09-301341341321338,0001,330
2013-09-2713313413313411,0001,340
2013-09-261321331321339,0001,330
2013-09-2513613613413417,0001,340
2013-09-2413513613413628,0001,360
2013-09-201321331321337,0001,330
2013-09-191341341321325,0001,320
2013-09-181351351331344,0001,340
2013-09-1713113413113411,0001,340
2013-09-131311311311315,0001,310
2013-09-121311311311312,0001,310
2013-09-111301301301303,0001,300
2013-09-101301301301302,0001,300
2013-09-091301311301303,0001,300
2013-09-041301301301301,0001,300
2013-09-021291291281285,0001,280
2013-08-301291291291293,0001,290
2013-08-291281281271273,0001,270
2013-08-2712913012812916,0001,290
2013-08-261291291291292,0001,290
2013-08-231281281281283,0001,280
2013-08-221261271251276,0001,270
2013-08-161281281281284,0001,280
2013-08-151291291291295,0001,290
2013-08-1412912912612822,0001,280
2013-08-131291291291292,0001,290
2013-08-121301301301305,0001,300
2013-08-0913013012912923,0001,290
2013-08-081291291291296,0001,290
2013-08-071301301291295,0001,290
2013-08-061301301301303,0001,300
2013-08-051301301301304,0001,300
2013-08-011291291291296,0001,290
2013-07-311311311291297,0001,290
2013-07-3013013012913013,0001,300
2013-07-2913213212913116,0001,310
2013-07-261311311311311,0001,310
2013-07-2513213213013028,0001,300
2013-07-241301321301325,0001,320
2013-07-231321321321326,0001,320
2013-07-2213113313113316,0001,330
2013-07-1913313313113124,0001,310
2013-07-181331331331334,0001,330
2013-07-1713313313113116,0001,310
2013-07-161361361361364,0001,360
2013-07-121361361361363,0001,360
2013-07-111341341331336,0001,330
2013-07-1013513513413411,0001,340
2013-07-091341341341343,0001,340
2013-07-081331331331336,0001,330
2013-07-051321321321321,0001,320
2013-07-0412913112913112,0001,310
2013-07-0313113113013010,0001,300
2013-07-021311311301318,0001,310
2013-07-011331331301306,0001,300
2013-06-281331331331332,0001,330
2013-06-271311311311311,0001,310
2013-06-2613513512712711,0001,270
2013-06-251301301301302,0001,300
2013-06-241301301301303,0001,300
2013-06-211301301301301,0001,300
2013-06-191291291291292,0001,290
2013-06-1713013012913016,0001,300
2013-06-141301301301301,0001,300
2013-06-121301301301303,0001,300
2013-06-101301301291306,0001,300
2013-06-0713013012712724,0001,270
2013-06-0613513513113118,0001,310
2013-06-0514314313513513,0001,350
2013-06-041341341341343,0001,340
2013-06-031341341341341,0001,340
2013-05-311341341341342,0001,340
2013-05-301361361341345,0001,340
2013-05-291381381381382,0001,380
2013-05-2813413613413511,0001,350
2013-05-2713713713313513,0001,350
2013-05-2413614113613921,0001,390
2013-05-2313813913613636,0001,360
2013-05-2214314313814144,0001,410
2013-05-211361381361387,0001,380
2013-05-2013613613513512,0001,350
2013-05-171361361361361,0001,360
2013-05-1613713713513511,0001,350
2013-05-1513513813313727,0001,370
2013-05-141361361361361,0001,360
2013-05-1313713713513513,0001,350
2013-05-091371371351356,0001,350
2013-05-0813513813213824,0001,380
2013-05-071371371341345,0001,340
2013-05-021321331321333,0001,330
2013-05-011331331321326,0001,320
2013-04-301301301291298,0001,290
2013-04-261311311311313,0001,310
2013-04-251311311311311,0001,310
2013-04-241301301301301,0001,300
2013-04-231301301301302,0001,300
2013-04-221311311301303,0001,300
2013-04-181281281281283,0001,280
2013-04-151351351351351,0001,350
2013-04-1213113113113110,0001,310
2013-04-111311311311311,0001,310
2013-04-101301311301313,0001,310
2013-04-091281281281283,0001,280
2013-04-081281281281281,0001,280
2013-04-051301301301303,0001,300
2013-04-041241251241255,0001,250
2013-04-031261261261263,0001,260
2013-04-021261261251259,0001,250
2013-04-011281281281288,0001,280
2013-03-291281281281284,0001,280
2013-03-2813113112712715,0001,270
2013-03-2713413413313310,0001,330
2013-03-261381381351356,0001,350
2013-03-2513613913613812,0001,380
2013-03-221391391391391,0001,390
2013-03-211401401401401,0001,400
2013-03-191391391381385,0001,380
2013-03-181391401361398,0001,390
2013-03-151401401391395,0001,390
2013-03-141361401361408,0001,400
2013-03-131401401401401,0001,400
2013-03-1213914013714014,0001,400
2013-03-111371371371377,0001,370
2013-03-081371371371372,0001,370
2013-03-0613713713613611,0001,360
2013-03-051361391361393,0001,390
2013-03-041361361361363,0001,360
2013-03-011351401351409,0001,400
2013-02-281351351351352,0001,350
2013-02-271351351351352,0001,350
2013-02-261331331321322,0001,320
2013-02-2512813512813313,0001,330
2013-02-221321321311316,0001,310
2013-02-201301301301301,0001,300
2013-02-191291291291292,0001,290
2013-02-181291291291291,0001,290
2013-02-1512612712512519,0001,250
2013-02-141261261261261,0001,260
2013-02-131291291271272,0001,270
2013-02-081311311291308,0001,300
2013-02-071331331311314,0001,310
2013-02-061311331311338,0001,330
2013-02-051311321311323,0001,320
2013-02-041331331331335,0001,330
2013-02-011331331331331,0001,330
2013-01-311311311291306,0001,300
2013-01-301291291291292,0001,290
2013-01-281311311311311,0001,310
2013-01-251311311311314,0001,310
2013-01-241281301261307,0001,300
2013-01-231311311311311,0001,310
2013-01-181291301291307,0001,300
2013-01-171291291281286,0001,280
2013-01-1513413412813211,0001,320
2013-01-111301321291325,0001,320
2013-01-101291301291303,0001,300
2013-01-091301301291296,0001,290
2013-01-081311311311313,0001,310
2013-01-071361371311319,0001,310
2013-01-0413013513013126,0001,310

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