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