3944 古林紙工(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,740	2,740	2,740	2,740	300	2,740
2017-12-28	2,740	2,740	2,740	2,740	100	2,740
2017-12-27	2,729	2,730	2,725	2,729	900	2,729
2017-12-26	2,715	2,715	2,715	2,715	100	2,715
2017-12-25	2,730	2,730	2,694	2,694	200	2,694
2017-12-22	2,740	2,740	2,710	2,730	1,400	2,730
2017-12-21	2,730	2,730	2,730	2,730	200	2,730
2017-12-20	2,725	2,737	2,725	2,737	400	2,737
2017-12-19	2,720	2,720	2,720	2,720	200	2,720
2017-12-18	2,710	2,710	2,710	2,710	600	2,710
2017-12-15	2,710	2,710	2,710	2,710	200	2,710
2017-12-14	2,711	2,718	2,710	2,710	1,200	2,710
2017-12-13	2,711	2,711	2,711	2,711	100	2,711
2017-12-12	2,705	2,720	2,705	2,720	600	2,720
2017-12-11	2,680	2,700	2,680	2,700	900	2,700
2017-12-08	2,679	2,679	2,667	2,678	400	2,678
2017-12-07	2,669	2,679	2,660	2,679	900	2,679
2017-12-06	2,683	2,683	2,651	2,679	1,100	2,679
2017-12-05	2,699	2,699	2,670	2,670	700	2,670
2017-12-04	2,689	2,695	2,665	2,670	2,400	2,670
2017-12-01	2,665	2,665	2,650	2,650	300	2,650
2017-11-30	2,658	2,686	2,610	2,655	800	2,655
2017-11-29	2,653	2,660	2,651	2,651	400	2,651
2017-11-28	2,619	2,640	2,600	2,640	2,000	2,640
2017-11-27	2,614	2,619	2,614	2,619	200	2,619
2017-11-24	2,614	2,614	2,590	2,614	1,700	2,614
2017-11-22	2,615	2,615	2,614	2,614	200	2,614
2017-11-21	2,615	2,615	2,610	2,610	200	2,610
2017-11-20	2,577	2,616	2,550	2,616	8,200	2,616
2017-11-17	2,617	2,617	2,547	2,577	1,000	2,577
2017-11-16	2,618	2,618	2,599	2,599	500	2,599
2017-11-15	2,570	2,620	2,570	2,577	3,900	2,577
2017-11-13	2,540	2,570	2,540	2,570	3,700	2,570
2017-11-10	2,650	2,650	2,520	2,520	11,100	2,520
2017-11-09	2,650	2,725	2,600	2,697	9,800	2,697
2017-11-08	2,640	2,651	2,640	2,651	1,200	2,651
2017-11-07	2,648	2,648	2,646	2,646	200	2,646
2017-11-06	2,649	2,649	2,640	2,640	200	2,640
2017-11-02	2,645	2,650	2,640	2,650	800	2,650
2017-11-01	2,664	2,664	2,640	2,664	1,700	2,664
2017-10-31	2,650	2,664	2,650	2,664	1,100	2,664
2017-10-30	2,664	2,664	2,664	2,664	200	2,664
2017-10-27	2,658	2,658	2,640	2,658	10,400	2,658
2017-10-26	2,639	2,658	2,639	2,658	1,600	2,658
2017-10-25	2,640	2,640	2,616	2,616	200	2,616
2017-10-24	2,626	2,656	2,626	2,640	900	2,640
2017-10-23	2,636	2,658	2,625	2,625	3,800	2,625
2017-10-20	2,610	2,610	2,590	2,590	500	2,590
2017-10-19	2,579	2,619	2,579	2,619	1,400	2,619
2017-10-18	2,630	2,630	2,580	2,580	700	2,580
2017-10-17	2,596	2,645	2,555	2,645	3,700	2,645
2017-10-16	2,571	2,580	2,570	2,580	3,900	2,580
2017-10-13	2,570	2,571	2,550	2,570	2,600	2,570
2017-10-12	2,599	2,599	2,599	2,599	100	2,599
2017-10-11	2,599	2,619	2,580	2,597	1,700	2,597
2017-10-10	2,616	2,646	2,616	2,621	700	2,621
2017-10-06	2,640	2,640	2,616	2,616	1,100	2,616
2017-10-05	2,654	2,654	2,645	2,645	800	2,645
2017-10-04	2,616	2,625	2,616	2,617	800	2,617
2017-10-03	2,599	2,616	2,598	2,616	2,800	2,616
2017-10-02	2,570	2,599	2,570	2,599	700	2,599
2017-09-29	2,600	2,600	2,520	2,567	2,300	2,567
2017-09-28	2,606	2,606	2,600	2,605	1,900	2,605
2017-09-27	2,575	2,658	2,575	2,611	2,200	2,611
2017-09-26	256	260	254	260	41,000	2,600
2017-09-25	252	256	252	256	23,000	2,560
2017-09-22	250	250	244	250	19,000	2,500
2017-09-21	250	254	250	250	7,000	2,500
2017-09-20	255	255	250	250	23,000	2,500
2017-09-19	244	256	244	253	47,000	2,530
2017-09-15	244	245	244	244	6,000	2,440
2017-09-14	254	254	248	248	9,000	2,480
2017-09-13	254	255	251	251	31,000	2,510
2017-09-12	245	261	243	254	129,000	2,540
2017-09-11	232	249	232	242	55,000	2,420
2017-09-08	229	229	229	229	2,000	2,290
2017-09-07	228	229	225	229	5,000	2,290
2017-09-06	228	228	228	228	1,000	2,280
2017-09-05	233	234	229	229	14,000	2,290
2017-09-04	231	234	225	227	37,000	2,270
2017-09-01	223	240	223	236	77,000	2,360
2017-08-31	224	224	222	222	3,000	2,220
2017-08-30	221	222	221	222	17,000	2,220
2017-08-29	218	221	218	221	4,000	2,210
2017-08-28	218	218	218	218	1,000	2,180
2017-08-25	219	220	216	216	5,000	2,160
2017-08-24	219	219	218	218	3,000	2,180
2017-08-23	221	221	219	219	6,000	2,190
2017-08-22	218	223	218	222	27,000	2,220
2017-08-21	217	217	217	217	5,000	2,170
2017-08-18	214	214	211	212	17,000	2,120
2017-08-17	219	219	216	217	10,000	2,170
2017-08-16	216	218	215	216	28,000	2,160
2017-08-15	221	222	203	215	114,000	2,150
2017-08-14	207	223	207	218	230,000	2,180
2017-08-10	199	199	198	198	12,000	1,980
2017-08-09	203	203	194	197	39,000	1,970
2017-08-08	201	203	201	203	33,000	2,030
2017-08-07	201	202	200	201	10,000	2,010
2017-08-04	200	204	200	203	17,000	2,030
2017-08-03	200	200	197	199	48,000	1,990
2017-08-02	200	203	200	203	25,000	2,030
2017-08-01	200	200	198	200	26,000	2,000
2017-07-31	204	204	199	199	11,000	1,990
2017-07-28	202	202	199	200	12,000	2,000
2017-07-27	199	202	199	200	49,000	2,000
2017-07-26	198	198	198	198	2,000	1,980
2017-07-25	197	197	192	196	15,000	1,960
2017-07-24	198	198	198	198	3,000	1,980
2017-07-21	198	198	198	198	11,000	1,980
2017-07-20	197	198	196	196	19,000	1,960
2017-07-19	196	197	196	196	22,000	1,960
2017-07-18	196	197	195	197	7,000	1,970
2017-07-13	195	196	195	196	3,000	1,960
2017-07-11	197	197	196	196	8,000	1,960
2017-07-10	194	198	194	196	19,000	1,960
2017-07-07	193	193	193	193	2,000	1,930
2017-07-06	192	192	192	192	1,000	1,920
2017-07-05	191	191	191	191	5,000	1,910
2017-07-04	192	192	191	191	17,000	1,910
2017-07-03	190	191	190	191	28,000	1,910
2017-06-30	191	191	190	190	8,000	1,900
2017-06-29	193	193	192	192	15,000	1,920
2017-06-28	195	195	193	193	5,000	1,930
2017-06-27	193	193	193	193	1,000	1,930
2017-06-26	193	193	191	192	15,000	1,920
2017-06-23	194	194	190	192	20,000	1,920
2017-06-22	194	194	194	194	3,000	1,940
2017-06-21	192	195	192	195	28,000	1,950
2017-06-20	192	193	192	193	14,000	1,930
2017-06-19	189	191	189	191	10,000	1,910
2017-06-16	191	192	188	190	12,000	1,900
2017-06-15	190	191	190	191	3,000	1,910
2017-06-14	190	190	190	190	4,000	1,900
2017-06-13	190	190	189	189	11,000	1,890
2017-06-12	190	190	190	190	1,000	1,900
2017-06-08	191	191	191	191	5,000	1,910
2017-06-07	191	191	189	189	4,000	1,890
2017-06-06	190	190	189	190	12,000	1,900
2017-06-05	191	193	191	193	16,000	1,930
2017-06-02	193	194	193	194	11,000	1,940
2017-06-01	190	192	189	189	11,000	1,890
2017-05-31	191	191	187	188	11,000	1,880
2017-05-30	190	190	188	188	7,000	1,880
2017-05-29	190	190	189	189	3,000	1,890
2017-05-26	187	187	187	187	2,000	1,870
2017-05-24	190	190	187	187	3,000	1,870
2017-05-23	187	189	187	189	4,000	1,890
2017-05-22	185	191	185	191	13,000	1,910
2017-05-19	185	185	185	185	1,000	1,850
2017-05-18	185	186	182	185	11,000	1,850
2017-05-17	190	190	190	190	2,000	1,900
2017-05-16	191	191	191	191	1,000	1,910
2017-05-15	192	192	190	190	25,000	1,900
2017-05-12	192	192	191	192	11,000	1,920
2017-05-11	192	193	192	192	12,000	1,920
2017-05-10	192	193	192	193	11,000	1,930
2017-05-09	192	193	191	192	15,000	1,920
2017-05-08	192	194	190	191	57,000	1,910
2017-05-02	190	199	185	189	175,000	1,890
2017-05-01	184	188	183	188	21,000	1,880
2017-04-28	182	184	180	182	31,000	1,820
2017-04-27	182	182	182	182	3,000	1,820
2017-04-26	178	182	178	182	6,000	1,820
2017-04-25	176	176	176	176	4,000	1,760
2017-04-24	177	177	176	176	2,000	1,760
2017-04-21	175	176	175	176	16,000	1,760
2017-04-19	176	176	176	176	2,000	1,760
2017-04-18	176	178	176	178	2,000	1,780
2017-04-17	173	175	173	175	5,000	1,750
2017-04-14	172	172	172	172	2,000	1,720
2017-04-13	177	177	177	177	1,000	1,770
2017-04-12	175	177	174	177	6,000	1,770
2017-04-10	180	180	177	177	8,000	1,770
2017-04-07	175	181	175	181	7,000	1,810
2017-04-06	177	177	175	175	4,000	1,750
2017-04-05	179	180	179	179	7,000	1,790
2017-04-04	182	182	180	180	5,000	1,800
2017-04-03	182	182	182	182	3,000	1,820
2017-03-31	182	182	182	182	2,000	1,820
2017-03-30	181	183	180	183	19,000	1,830
2017-03-29	181	182	181	182	5,000	1,820
2017-03-28	185	186	184	186	10,000	1,860
2017-03-27	187	187	183	186	8,000	1,860
2017-03-24	187	187	187	187	6,000	1,870
2017-03-22	189	189	189	189	1,000	1,890
2017-03-21	190	190	190	190	7,000	1,900
2017-03-17	188	189	188	189	3,000	1,890
2017-03-16	187	190	187	190	19,000	1,900
2017-03-15	194	194	189	189	27,000	1,890
2017-03-14	194	195	194	195	4,000	1,950
2017-03-13	195	196	194	195	10,000	1,950
2017-03-10	193	195	193	195	11,000	1,950
2017-03-09	193	193	193	193	5,000	1,930
2017-03-08	193	193	192	193	9,000	1,930
2017-03-07	193	193	193	193	17,000	1,930
2017-03-06	198	198	194	195	12,000	1,950
2017-03-03	199	199	198	199	17,000	1,990
2017-03-02	197	200	197	199	31,000	1,990
2017-03-01	196	196	195	195	9,000	1,950
2017-02-28	193	195	193	194	33,000	1,940
2017-02-27	193	193	191	191	6,000	1,910
2017-02-24	192	193	191	193	26,000	1,930
2017-02-23	189	191	188	190	27,000	1,900
2017-02-22	189	189	187	189	39,000	1,890
2017-02-21	186	188	186	188	15,000	1,880
2017-02-20	185	187	185	187	2,000	1,870
2017-02-17	185	187	185	187	8,000	1,870
2017-02-16	186	186	186	186	4,000	1,860
2017-02-15	185	186	185	186	9,000	1,860
2017-02-14	187	187	183	185	36,000	1,850
2017-02-13	185	186	180	186	69,000	1,860
2017-02-10	173	177	173	177	14,000	1,770
2017-02-09	172	175	172	175	20,000	1,750
2017-02-08	172	173	172	173	6,000	1,730
2017-02-07	173	173	173	173	2,000	1,730
2017-02-06	172	173	172	173	6,000	1,730
2017-02-03	176	176	171	172	31,000	1,720
2017-02-02	174	175	174	174	9,000	1,740
2017-02-01	175	177	175	176	3,000	1,760
2017-01-31	175	175	175	175	3,000	1,750
2017-01-30	176	177	176	177	8,000	1,770
2017-01-27	176	176	176	176	1,000	1,760
2017-01-26	173	175	173	175	9,000	1,750
2017-01-24	175	175	175	175	5,000	1,750
2017-01-23	175	175	174	174	2,000	1,740
2017-01-20	175	175	175	175	3,000	1,750
2017-01-19	175	175	175	175	2,000	1,750
2017-01-18	171	176	165	176	30,000	1,760
2017-01-17	172	175	172	175	7,000	1,750
2017-01-16	175	175	175	175	1,000	1,750
2017-01-13	175	176	175	175	9,000	1,750
2017-01-12	174	175	174	175	8,000	1,750
2017-01-11	174	177	174	177	4,000	1,770
2017-01-10	175	176	175	176	16,000	1,760
2017-01-06	173	176	173	175	25,000	1,750
2017-01-05	175	175	172	175	16,000	1,750
2017-01-04	174	174	174	174	2,000	1,740

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31