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
2017-12-292,7402,7402,7402,7403002,740
2017-12-282,7402,7402,7402,7401002,740
2017-12-272,7292,7302,7252,7299002,729
2017-12-262,7152,7152,7152,7151002,715
2017-12-252,7302,7302,6942,6942002,694
2017-12-222,7402,7402,7102,7301,4002,730
2017-12-212,7302,7302,7302,7302002,730
2017-12-202,7252,7372,7252,7374002,737
2017-12-192,7202,7202,7202,7202002,720
2017-12-182,7102,7102,7102,7106002,710
2017-12-152,7102,7102,7102,7102002,710
2017-12-142,7112,7182,7102,7101,2002,710
2017-12-132,7112,7112,7112,7111002,711
2017-12-122,7052,7202,7052,7206002,720
2017-12-112,6802,7002,6802,7009002,700
2017-12-082,6792,6792,6672,6784002,678
2017-12-072,6692,6792,6602,6799002,679
2017-12-062,6832,6832,6512,6791,1002,679
2017-12-052,6992,6992,6702,6707002,670
2017-12-042,6892,6952,6652,6702,4002,670
2017-12-012,6652,6652,6502,6503002,650
2017-11-302,6582,6862,6102,6558002,655
2017-11-292,6532,6602,6512,6514002,651
2017-11-282,6192,6402,6002,6402,0002,640
2017-11-272,6142,6192,6142,6192002,619
2017-11-242,6142,6142,5902,6141,7002,614
2017-11-222,6152,6152,6142,6142002,614
2017-11-212,6152,6152,6102,6102002,610
2017-11-202,5772,6162,5502,6168,2002,616
2017-11-172,6172,6172,5472,5771,0002,577
2017-11-162,6182,6182,5992,5995002,599
2017-11-152,5702,6202,5702,5773,9002,577
2017-11-132,5402,5702,5402,5703,7002,570
2017-11-102,6502,6502,5202,52011,1002,520
2017-11-092,6502,7252,6002,6979,8002,697
2017-11-082,6402,6512,6402,6511,2002,651
2017-11-072,6482,6482,6462,6462002,646
2017-11-062,6492,6492,6402,6402002,640
2017-11-022,6452,6502,6402,6508002,650
2017-11-012,6642,6642,6402,6641,7002,664
2017-10-312,6502,6642,6502,6641,1002,664
2017-10-302,6642,6642,6642,6642002,664
2017-10-272,6582,6582,6402,65810,4002,658
2017-10-262,6392,6582,6392,6581,6002,658
2017-10-252,6402,6402,6162,6162002,616
2017-10-242,6262,6562,6262,6409002,640
2017-10-232,6362,6582,6252,6253,8002,625
2017-10-202,6102,6102,5902,5905002,590
2017-10-192,5792,6192,5792,6191,4002,619
2017-10-182,6302,6302,5802,5807002,580
2017-10-172,5962,6452,5552,6453,7002,645
2017-10-162,5712,5802,5702,5803,9002,580
2017-10-132,5702,5712,5502,5702,6002,570
2017-10-122,5992,5992,5992,5991002,599
2017-10-112,5992,6192,5802,5971,7002,597
2017-10-102,6162,6462,6162,6217002,621
2017-10-062,6402,6402,6162,6161,1002,616
2017-10-052,6542,6542,6452,6458002,645
2017-10-042,6162,6252,6162,6178002,617
2017-10-032,5992,6162,5982,6162,8002,616
2017-10-022,5702,5992,5702,5997002,599
2017-09-292,6002,6002,5202,5672,3002,567
2017-09-282,6062,6062,6002,6051,9002,605
2017-09-272,5752,6582,5752,6112,2002,611
2017-09-2625626025426041,0002,600
2017-09-2525225625225623,0002,560
2017-09-2225025024425019,0002,500
2017-09-212502542502507,0002,500
2017-09-2025525525025023,0002,500
2017-09-1924425624425347,0002,530
2017-09-152442452442446,0002,440
2017-09-142542542482489,0002,480
2017-09-1325425525125131,0002,510
2017-09-12245261243254129,0002,540
2017-09-1123224923224255,0002,420
2017-09-082292292292292,0002,290
2017-09-072282292252295,0002,290
2017-09-062282282282281,0002,280
2017-09-0523323422922914,0002,290
2017-09-0423123422522737,0002,270
2017-09-0122324022323677,0002,360
2017-08-312242242222223,0002,220
2017-08-3022122222122217,0002,220
2017-08-292182212182214,0002,210
2017-08-282182182182181,0002,180
2017-08-252192202162165,0002,160
2017-08-242192192182183,0002,180
2017-08-232212212192196,0002,190
2017-08-2221822321822227,0002,220
2017-08-212172172172175,0002,170
2017-08-1821421421121217,0002,120
2017-08-1721921921621710,0002,170
2017-08-1621621821521628,0002,160
2017-08-15221222203215114,0002,150
2017-08-14207223207218230,0002,180
2017-08-1019919919819812,0001,980
2017-08-0920320319419739,0001,970
2017-08-0820120320120333,0002,030
2017-08-0720120220020110,0002,010
2017-08-0420020420020317,0002,030
2017-08-0320020019719948,0001,990
2017-08-0220020320020325,0002,030
2017-08-0120020019820026,0002,000
2017-07-3120420419919911,0001,990
2017-07-2820220219920012,0002,000
2017-07-2719920219920049,0002,000
2017-07-261981981981982,0001,980
2017-07-2519719719219615,0001,960
2017-07-241981981981983,0001,980
2017-07-2119819819819811,0001,980
2017-07-2019719819619619,0001,960
2017-07-1919619719619622,0001,960
2017-07-181961971951977,0001,970
2017-07-131951961951963,0001,960
2017-07-111971971961968,0001,960
2017-07-1019419819419619,0001,960
2017-07-071931931931932,0001,930
2017-07-061921921921921,0001,920
2017-07-051911911911915,0001,910
2017-07-0419219219119117,0001,910
2017-07-0319019119019128,0001,910
2017-06-301911911901908,0001,900
2017-06-2919319319219215,0001,920
2017-06-281951951931935,0001,930
2017-06-271931931931931,0001,930
2017-06-2619319319119215,0001,920
2017-06-2319419419019220,0001,920
2017-06-221941941941943,0001,940
2017-06-2119219519219528,0001,950
2017-06-2019219319219314,0001,930
2017-06-1918919118919110,0001,910
2017-06-1619119218819012,0001,900
2017-06-151901911901913,0001,910
2017-06-141901901901904,0001,900
2017-06-1319019018918911,0001,890
2017-06-121901901901901,0001,900
2017-06-081911911911915,0001,910
2017-06-071911911891894,0001,890
2017-06-0619019018919012,0001,900
2017-06-0519119319119316,0001,930
2017-06-0219319419319411,0001,940
2017-06-0119019218918911,0001,890
2017-05-3119119118718811,0001,880
2017-05-301901901881887,0001,880
2017-05-291901901891893,0001,890
2017-05-261871871871872,0001,870
2017-05-241901901871873,0001,870
2017-05-231871891871894,0001,890
2017-05-2218519118519113,0001,910
2017-05-191851851851851,0001,850
2017-05-1818518618218511,0001,850
2017-05-171901901901902,0001,900
2017-05-161911911911911,0001,910
2017-05-1519219219019025,0001,900
2017-05-1219219219119211,0001,920
2017-05-1119219319219212,0001,920
2017-05-1019219319219311,0001,930
2017-05-0919219319119215,0001,920
2017-05-0819219419019157,0001,910
2017-05-02190199185189175,0001,890
2017-05-0118418818318821,0001,880
2017-04-2818218418018231,0001,820
2017-04-271821821821823,0001,820
2017-04-261781821781826,0001,820
2017-04-251761761761764,0001,760
2017-04-241771771761762,0001,760
2017-04-2117517617517616,0001,760
2017-04-191761761761762,0001,760
2017-04-181761781761782,0001,780
2017-04-171731751731755,0001,750
2017-04-141721721721722,0001,720
2017-04-131771771771771,0001,770
2017-04-121751771741776,0001,770
2017-04-101801801771778,0001,770
2017-04-071751811751817,0001,810
2017-04-061771771751754,0001,750
2017-04-051791801791797,0001,790
2017-04-041821821801805,0001,800
2017-04-031821821821823,0001,820
2017-03-311821821821822,0001,820
2017-03-3018118318018319,0001,830
2017-03-291811821811825,0001,820
2017-03-2818518618418610,0001,860
2017-03-271871871831868,0001,860
2017-03-241871871871876,0001,870
2017-03-221891891891891,0001,890
2017-03-211901901901907,0001,900
2017-03-171881891881893,0001,890
2017-03-1618719018719019,0001,900
2017-03-1519419418918927,0001,890
2017-03-141941951941954,0001,950
2017-03-1319519619419510,0001,950
2017-03-1019319519319511,0001,950
2017-03-091931931931935,0001,930
2017-03-081931931921939,0001,930
2017-03-0719319319319317,0001,930
2017-03-0619819819419512,0001,950
2017-03-0319919919819917,0001,990
2017-03-0219720019719931,0001,990
2017-03-011961961951959,0001,950
2017-02-2819319519319433,0001,940
2017-02-271931931911916,0001,910
2017-02-2419219319119326,0001,930
2017-02-2318919118819027,0001,900
2017-02-2218918918718939,0001,890
2017-02-2118618818618815,0001,880
2017-02-201851871851872,0001,870
2017-02-171851871851878,0001,870
2017-02-161861861861864,0001,860
2017-02-151851861851869,0001,860
2017-02-1418718718318536,0001,850
2017-02-1318518618018669,0001,860
2017-02-1017317717317714,0001,770
2017-02-0917217517217520,0001,750
2017-02-081721731721736,0001,730
2017-02-071731731731732,0001,730
2017-02-061721731721736,0001,730
2017-02-0317617617117231,0001,720
2017-02-021741751741749,0001,740
2017-02-011751771751763,0001,760
2017-01-311751751751753,0001,750
2017-01-301761771761778,0001,770
2017-01-271761761761761,0001,760
2017-01-261731751731759,0001,750
2017-01-241751751751755,0001,750
2017-01-231751751741742,0001,740
2017-01-201751751751753,0001,750
2017-01-191751751751752,0001,750
2017-01-1817117616517630,0001,760
2017-01-171721751721757,0001,750
2017-01-161751751751751,0001,750
2017-01-131751761751759,0001,750
2017-01-121741751741758,0001,750
2017-01-111741771741774,0001,770
2017-01-1017517617517616,0001,760
2017-01-0617317617317525,0001,750
2017-01-0517517517217516,0001,750
2017-01-041741741741742,0001,740

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