3944 古林紙工(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	172	172	172	172	21,000	1,720
2016-12-29	172	172	172	172	2,000	1,720
2016-12-28	172	172	172	172	15,000	1,720
2016-12-27	170	172	170	170	89,000	1,700
2016-12-26	170	171	170	170	72,000	1,700
2016-12-22	168	171	168	171	34,000	1,710
2016-12-21	171	173	169	171	10,000	1,710
2016-12-20	173	173	170	172	8,000	1,720
2016-12-19	173	173	173	173	16,000	1,730
2016-12-16	171	175	171	172	17,000	1,720
2016-12-15	171	173	170	173	12,000	1,730
2016-12-14	171	174	171	174	9,000	1,740
2016-12-13	173	173	171	172	17,000	1,720
2016-12-12	175	175	171	172	41,000	1,720
2016-12-09	175	175	173	173	9,000	1,730
2016-12-08	174	176	171	173	27,000	1,730
2016-12-07	170	173	170	172	8,000	1,720
2016-12-06	170	170	168	170	5,000	1,700
2016-12-05	172	172	170	170	8,000	1,700
2016-12-02	169	172	168	170	87,000	1,700
2016-12-01	167	169	165	166	50,000	1,660
2016-11-30	166	169	166	167	5,000	1,670
2016-11-29	166	168	165	165	13,000	1,650
2016-11-28	163	166	163	166	26,000	1,660
2016-11-25	163	163	163	163	4,000	1,630
2016-11-24	164	164	162	163	32,000	1,630
2016-11-22	164	164	162	164	22,000	1,640
2016-11-21	164	164	164	164	9,000	1,640
2016-11-18	162	162	162	162	4,000	1,620
2016-11-17	159	166	159	164	20,000	1,640
2016-11-16	157	158	157	158	57,000	1,580
2016-11-15	157	157	154	156	16,000	1,560
2016-11-14	154	157	154	157	12,000	1,570
2016-11-11	151	153	151	153	7,000	1,530
2016-11-10	153	153	153	153	1,000	1,530
2016-11-09	157	157	152	152	11,000	1,520
2016-11-08	160	160	157	157	2,000	1,570
2016-11-07	162	162	160	160	2,000	1,600
2016-11-02	162	162	162	162	3,000	1,620
2016-11-01	162	162	162	162	3,000	1,620
2016-10-31	161	161	161	161	6,000	1,610
2016-10-28	159	159	157	158	16,000	1,580
2016-10-27	157	157	155	155	6,000	1,550
2016-10-25	154	157	154	157	5,000	1,570
2016-10-24	156	156	156	156	1,000	1,560
2016-10-20	156	156	156	156	1,000	1,560
2016-10-19	154	154	154	154	3,000	1,540
2016-10-17	154	156	154	156	7,000	1,560
2016-10-14	153	153	153	153	2,000	1,530
2016-10-12	151	151	151	151	1,000	1,510
2016-10-11	150	152	150	152	6,000	1,520
2016-10-06	152	153	147	150	24,000	1,500
2016-10-05	153	153	149	150	11,000	1,500
2016-10-04	153	153	153	153	1,000	1,530
2016-09-30	151	151	151	151	1,000	1,510
2016-09-28	150	150	150	150	4,000	1,500
2016-09-27	152	152	150	150	4,000	1,500
2016-09-26	152	152	152	152	1,000	1,520
2016-09-23	151	152	151	152	4,000	1,520
2016-09-21	148	148	148	148	3,000	1,480
2016-09-20	149	149	148	148	2,000	1,480
2016-09-16	149	149	147	149	7,000	1,490
2016-09-15	148	148	148	148	1,000	1,480
2016-09-14	147	148	146	147	9,000	1,470
2016-09-13	149	149	149	149	2,000	1,490
2016-09-12	149	149	146	149	9,000	1,490
2016-09-09	155	155	150	152	6,000	1,520
2016-09-08	154	154	154	154	4,000	1,540
2016-09-07	150	153	150	153	6,000	1,530
2016-09-06	147	154	144	153	20,000	1,530
2016-09-05	146	147	146	147	6,000	1,470
2016-09-01	151	152	151	151	5,000	1,510
2016-08-31	151	151	151	151	2,000	1,510
2016-08-30	149	151	149	151	3,000	1,510
2016-08-29	148	149	148	149	11,000	1,490
2016-08-26	143	143	143	143	3,000	1,430
2016-08-25	141	142	141	142	3,000	1,420
2016-08-24	141	141	141	141	1,000	1,410
2016-08-23	141	141	141	141	1,000	1,410
2016-08-19	141	141	141	141	3,000	1,410
2016-08-18	142	142	139	141	4,000	1,410
2016-08-17	143	143	142	142	4,000	1,420
2016-08-16	140	143	140	143	2,000	1,430
2016-08-15	142	143	142	143	3,000	1,430
2016-08-12	141	142	138	142	11,000	1,420
2016-08-10	137	137	137	137	1,000	1,370
2016-08-09	138	138	138	138	3,000	1,380
2016-08-08	141	141	136	136	5,000	1,360
2016-08-05	139	139	139	139	1,000	1,390
2016-08-04	142	142	142	142	1,000	1,420
2016-08-03	143	143	138	139	7,000	1,390
2016-08-02	143	143	143	143	4,000	1,430
2016-08-01	142	143	142	143	3,000	1,430
2016-07-29	141	141	141	141	1,000	1,410
2016-07-28	141	141	141	141	3,000	1,410
2016-07-27	144	144	138	141	23,000	1,410
2016-07-26	146	146	141	141	5,000	1,410
2016-07-25	147	147	146	146	2,000	1,460
2016-07-22	147	147	147	147	1,000	1,470
2016-07-21	145	147	145	147	4,000	1,470
2016-07-20	138	148	138	147	12,000	1,470
2016-07-19	140	140	137	137	6,000	1,370
2016-07-15	139	139	139	139	5,000	1,390
2016-07-14	138	139	138	139	4,000	1,390
2016-07-12	135	135	135	135	1,000	1,350
2016-07-11	134	134	134	134	4,000	1,340
2016-07-08	134	134	134	134	4,000	1,340
2016-07-07	134	134	134	134	1,000	1,340
2016-07-06	134	134	134	134	1,000	1,340
2016-07-05	136	136	136	136	1,000	1,360
2016-07-04	136	136	135	136	6,000	1,360
2016-07-01	135	135	135	135	7,000	1,350
2016-06-30	134	134	133	133	2,000	1,330
2016-06-29	130	130	130	130	6,000	1,300
2016-06-28	135	135	130	130	4,000	1,300
2016-06-27	132	132	130	131	14,000	1,310
2016-06-24	135	135	130	130	28,000	1,300
2016-06-22	135	136	134	134	9,000	1,340
2016-06-21	134	135	133	135	12,000	1,350
2016-06-20	134	135	134	134	4,000	1,340
2016-06-17	133	134	131	132	10,000	1,320
2016-06-16	139	140	128	128	90,000	1,280
2016-06-15	140	142	140	140	13,000	1,400
2016-06-14	146	151	143	143	13,000	1,430
2016-06-13	157	157	149	149	8,000	1,490
2016-06-02	155	155	155	155	2,000	1,550
2016-06-01	156	156	154	154	5,000	1,540
2016-05-31	156	156	156	156	2,000	1,560
2016-05-30	158	158	157	157	2,000	1,570
2016-05-27	154	154	153	154	4,000	1,540
2016-05-23	151	151	151	151	1,000	1,510
2016-05-20	148	148	148	148	1,000	1,480
2016-05-16	150	150	150	150	3,000	1,500
2016-05-13	152	154	152	154	4,000	1,540
2016-05-11	156	156	156	156	1,000	1,560
2016-05-10	157	157	156	156	4,000	1,560
2016-05-09	153	156	153	156	3,000	1,560
2016-05-02	159	159	155	155	6,000	1,550
2016-04-27	164	164	159	159	13,000	1,590
2016-04-25	161	164	161	164	2,000	1,640
2016-04-21	161	162	160	161	8,000	1,610
2016-04-20	160	161	160	161	2,000	1,610
2016-04-19	160	160	160	160	1,000	1,600
2016-04-18	158	158	156	156	5,000	1,560
2016-04-13	158	158	157	157	3,000	1,570
2016-04-12	155	155	155	155	1,000	1,550
2016-04-11	155	155	155	155	4,000	1,550
2016-04-07	153	153	153	153	10,000	1,530
2016-04-06	158	158	158	158	12,000	1,580
2016-04-04	160	160	159	160	4,000	1,600
2016-04-01	165	165	160	160	5,000	1,600
2016-03-31	165	165	165	165	1,000	1,650
2016-03-30	160	160	160	160	2,000	1,600
2016-03-29	158	158	158	158	5,000	1,580
2016-03-28	168	168	162	162	16,000	1,620
2016-03-25	162	164	162	164	19,000	1,640
2016-03-24	162	162	162	162	5,000	1,620
2016-03-23	162	163	162	163	7,000	1,630
2016-03-22	163	163	163	163	2,000	1,630
2016-03-18	164	164	164	164	1,000	1,640
2016-03-17	164	164	162	163	6,000	1,630
2016-03-14	164	164	163	164	9,000	1,640
2016-03-11	162	163	162	163	2,000	1,630
2016-03-10	160	162	160	162	13,000	1,620
2016-03-09	159	159	159	159	2,000	1,590
2016-03-08	159	159	159	159	2,000	1,590
2016-03-07	161	161	159	160	14,000	1,600
2016-03-04	161	162	161	161	23,000	1,610
2016-03-03	159	161	159	161	14,000	1,610
2016-03-02	159	159	158	159	14,000	1,590
2016-03-01	156	158	156	158	12,000	1,580
2016-02-29	153	156	153	155	36,000	1,550
2016-02-26	152	153	152	153	6,000	1,530
2016-02-25	149	150	149	150	4,000	1,500
2016-02-24	149	151	147	149	14,000	1,490
2016-02-23	153	153	150	150	4,000	1,500
2016-02-22	150	150	150	150	1,000	1,500
2016-02-19	150	150	146	146	11,000	1,460
2016-02-18	147	150	147	150	10,000	1,500
2016-02-17	146	148	146	146	9,000	1,460
2016-02-16	148	150	148	150	2,000	1,500
2016-02-15	148	153	147	147	3,000	1,470
2016-02-12	139	139	138	139	10,000	1,390
2016-02-10	144	144	138	141	27,000	1,410
2016-02-09	147	148	145	145	12,000	1,450
2016-02-08	151	151	149	149	3,000	1,490
2016-02-05	155	155	148	152	28,000	1,520
2016-02-04	155	158	150	156	16,000	1,560
2016-02-03	159	159	155	155	12,000	1,550
2016-02-02	158	159	157	157	17,000	1,570
2016-02-01	154	159	154	159	23,000	1,590
2016-01-29	153	153	153	153	2,000	1,530
2016-01-28	151	151	151	151	2,000	1,510
2016-01-27	147	152	147	148	10,000	1,480
2016-01-26	150	150	146	146	4,000	1,460
2016-01-25	150	151	147	149	6,000	1,490
2016-01-22	144	148	144	148	9,000	1,480
2016-01-21	147	147	141	141	24,000	1,410
2016-01-20	152	152	147	147	13,000	1,470
2016-01-19	151	151	151	151	1,000	1,510
2016-01-18	154	154	150	151	26,000	1,510
2016-01-15	156	156	156	156	2,000	1,560
2016-01-14	156	156	153	154	18,000	1,540
2016-01-13	156	157	156	157	8,000	1,570
2016-01-12	157	157	154	155	11,000	1,550
2016-01-08	155	157	155	157	3,000	1,570
2016-01-07	157	157	155	156	18,000	1,560
2016-01-06	157	158	156	158	15,000	1,580
2016-01-05	161	161	155	155	131,000	1,550
2016-01-04	164	167	161	161	15,000	1,610

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