3944 古林紙工(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,410	2,410	2,410	2,410	300	2,410
2018-12-27	2,310	2,310	2,310	2,310	100	2,310
2018-12-26	2,300	2,300	2,260	2,260	200	2,260
2018-12-25	2,190	2,196	2,190	2,196	700	2,196
2018-12-21	2,480	2,480	2,440	2,440	1,400	2,440
2018-12-20	2,540	2,540	2,510	2,510	1,000	2,510
2018-12-19	-	-	-	2,549	-	2,549
2018-12-18	2,549	2,549	2,549	2,549	100	2,549
2018-12-17	2,455	2,455	2,455	2,455	100	2,455
2018-12-14	2,456	2,456	2,451	2,451	400	2,451
2018-12-13	-	-	-	2,500	-	2,500
2018-12-12	2,500	2,500	2,500	2,500	200	2,500
2018-12-11	2,481	2,481	2,460	2,460	200	2,460
2018-12-10	2,491	2,491	2,491	2,491	200	2,491
2018-12-07	2,479	2,491	2,479	2,491	600	2,491
2018-12-06	2,475	2,479	2,475	2,479	200	2,479
2018-12-05	2,480	2,480	2,480	2,480	200	2,480
2018-12-04	2,570	2,570	2,520	2,520	1,800	2,520
2018-12-03	2,570	2,571	2,570	2,570	300	2,570
2018-11-30	2,560	2,560	2,560	2,560	1,400	2,560
2018-11-29	-	-	-	2,530	-	2,530
2018-11-28	2,597	2,597	2,530	2,530	4,400	2,530
2018-11-27	-	-	-	2,472	-	2,472
2018-11-26	-	-	-	2,472	-	2,472
2018-11-22	2,472	2,472	2,472	2,472	200	2,472
2018-11-21	2,520	2,520	2,520	2,520	400	2,520
2018-11-20	2,480	2,480	2,470	2,470	600	2,470
2018-11-19	2,470	2,517	2,470	2,517	400	2,517
2018-11-16	2,540	2,540	2,499	2,520	4,000	2,520
2018-11-15	2,540	2,540	2,540	2,540	200	2,540
2018-11-14	2,630	2,630	2,590	2,590	900	2,590
2018-11-13	2,640	2,662	2,640	2,640	600	2,640
2018-11-12	2,621	2,621	2,621	2,621	100	2,621
2018-11-09	2,615	2,615	2,615	2,615	700	2,615
2018-11-08	2,505	2,665	2,505	2,665	1,700	2,665
2018-11-07	2,500	2,500	2,473	2,499	1,000	2,499
2018-11-06	-	-	-	2,460	-	2,460
2018-11-05	2,460	2,460	2,460	2,460	100	2,460
2018-11-02	-	-	-	2,450	-	2,450
2018-11-01	2,451	2,451	2,450	2,450	200	2,450
2018-10-31	2,452	2,452	2,450	2,450	500	2,450
2018-10-30	2,440	2,501	2,440	2,501	700	2,501
2018-10-29	2,520	2,520	2,520	2,520	100	2,520
2018-10-26	2,600	2,600	2,600	2,600	100	2,600
2018-10-25	2,628	2,628	2,600	2,600	200	2,600
2018-10-24	2,651	2,678	2,651	2,678	200	2,678
2018-10-23	-	-	-	2,601	-	2,601
2018-10-22	2,640	2,640	2,601	2,601	1,200	2,601
2018-10-19	-	-	-	2,590	-	2,590
2018-10-18	2,590	2,590	2,590	2,590	100	2,590
2018-10-17	-	-	-	2,590	-	2,590
2018-10-16	2,590	2,590	2,590	2,590	100	2,590
2018-10-15	-	-	-	2,640	-	2,640
2018-10-12	2,550	2,650	2,550	2,640	500	2,640
2018-10-11	2,650	2,650	2,650	2,650	100	2,650
2018-10-10	-	-	-	2,700	-	2,700
2018-10-09	2,700	2,700	2,700	2,700	200	2,700
2018-10-05	2,673	2,680	2,673	2,680	200	2,680
2018-10-04	2,719	2,719	2,719	2,719	100	2,719
2018-10-03	2,680	2,680	2,680	2,680	300	2,680
2018-10-02	2,700	2,700	2,700	2,700	600	2,700
2018-10-01	2,757	2,758	2,690	2,709	900	2,709
2018-09-28	2,618	2,770	2,618	2,740	1,000	2,740
2018-09-27	-	-	-	2,551	-	2,551
2018-09-26	2,551	2,551	2,551	2,551	100	2,551
2018-09-25	2,570	2,575	2,570	2,575	300	2,575
2018-09-21	2,564	2,564	2,564	2,564	100	2,564
2018-09-20	2,565	2,565	2,556	2,556	200	2,556
2018-09-19	2,541	2,599	2,541	2,555	500	2,555
2018-09-18	2,491	2,491	2,491	2,491	500	2,491
2018-09-14	-	-	-	2,450	-	2,450
2018-09-13	2,450	2,450	2,450	2,450	200	2,450
2018-09-12	2,495	2,495	2,495	2,495	100	2,495
2018-09-11	2,500	2,509	2,427	2,509	2,500	2,509
2018-09-10	2,540	2,540	2,540	2,540	400	2,540
2018-09-07	2,525	2,540	2,508	2,540	1,300	2,540
2018-09-06	2,531	2,531	2,531	2,531	200	2,531
2018-09-05	2,545	2,545	2,545	2,545	100	2,545
2018-09-04	2,540	2,544	2,540	2,544	400	2,544
2018-09-03	2,537	2,543	2,537	2,540	600	2,540
2018-08-31	-	-	-	2,525	-	2,525
2018-08-30	2,543	2,543	2,525	2,525	300	2,525
2018-08-29	-	-	-	2,543	-	2,543
2018-08-28	-	-	-	2,543	-	2,543
2018-08-27	2,543	2,543	2,543	2,543	300	2,543
2018-08-24	2,543	2,543	2,543	2,543	100	2,543
2018-08-23	2,510	2,510	2,500	2,500	600	2,500
2018-08-22	2,518	2,518	2,509	2,509	400	2,509
2018-08-21	-	-	-	2,518	-	2,518
2018-08-20	-	-	-	2,518	-	2,518
2018-08-17	2,518	2,518	2,518	2,518	100	2,518
2018-08-16	2,500	2,500	2,500	2,500	100	2,500
2018-08-15	2,509	2,509	2,500	2,500	1,400	2,500
2018-08-14	2,502	2,545	2,502	2,509	700	2,509
2018-08-13	2,671	2,671	2,521	2,521	2,700	2,521
2018-08-10	2,805	2,805	2,770	2,770	600	2,770
2018-08-09	2,850	2,850	2,850	2,850	300	2,850
2018-08-08	-	-	-	2,899	-	2,899
2018-08-07	2,899	2,899	2,899	2,899	100	2,899
2018-08-06	2,899	2,899	2,899	2,899	200	2,899
2018-08-03	2,899	2,899	2,899	2,899	100	2,899
2018-08-02	2,827	2,827	2,827	2,827	300	2,827
2018-08-01	-	-	-	2,826	-	2,826
2018-07-31	2,826	2,826	2,826	2,826	200	2,826
2018-07-30	2,899	2,900	2,899	2,900	500	2,900
2018-07-27	2,850	2,850	2,838	2,838	200	2,838
2018-07-26	2,800	2,800	2,800	2,800	100	2,800
2018-07-25	2,765	2,765	2,765	2,765	100	2,765
2018-07-24	-	-	-	2,768	-	2,768
2018-07-23	2,751	2,768	2,750	2,768	2,800	2,768
2018-07-20	2,762	2,762	2,750	2,750	400	2,750
2018-07-19	2,800	2,800	2,800	2,800	100	2,800
2018-07-18	2,870	2,870	2,762	2,767	1,300	2,767
2018-07-17	2,855	2,855	2,855	2,855	100	2,855
2018-07-13	2,905	2,905	2,905	2,905	200	2,905
2018-07-12	2,850	2,850	2,850	2,850	100	2,850
2018-07-11	-	-	-	2,870	-	2,870
2018-07-10	2,859	2,870	2,859	2,870	200	2,870
2018-07-09	2,856	2,856	2,856	2,856	100	2,856
2018-07-06	-	-	-	2,883	-	2,883
2018-07-05	3,000	3,000	2,883	2,883	1,700	2,883
2018-07-04	3,000	3,015	2,970	2,993	3,100	2,993
2018-07-03	3,085	3,085	2,986	3,000	1,800	3,000
2018-07-02	2,981	2,981	2,975	2,975	400	2,975
2018-06-29	2,971	2,971	2,970	2,970	900	2,970
2018-06-28	-	-	-	2,975	-	2,975
2018-06-27	-	-	-	2,975	-	2,975
2018-06-26	2,975	2,975	2,975	2,975	200	2,975
2018-06-25	3,005	3,005	3,005	3,005	100	3,005
2018-06-22	3,030	3,030	3,010	3,030	3,700	3,030
2018-06-21	3,050	3,050	3,050	3,050	300	3,050
2018-06-20	3,085	3,085	3,050	3,050	300	3,050
2018-06-19	3,105	3,190	3,105	3,130	900	3,130
2018-06-18	3,160	3,160	3,100	3,105	1,100	3,105
2018-06-15	3,040	3,090	3,040	3,090	1,200	3,090
2018-06-14	3,000	3,025	3,000	3,010	500	3,010
2018-06-13	2,938	2,980	2,938	2,980	800	2,980
2018-06-12	2,950	2,950	2,950	2,950	100	2,950
2018-06-11	2,915	2,915	2,904	2,905	1,500	2,905
2018-06-08	2,912	2,925	2,912	2,914	1,400	2,914
2018-06-07	2,915	2,915	2,912	2,912	300	2,912
2018-06-06	2,913	2,920	2,911	2,920	1,000	2,920
2018-06-05	2,987	2,987	2,960	2,962	500	2,962
2018-06-04	2,989	2,998	2,970	2,998	1,400	2,998
2018-06-01	3,060	3,060	2,983	2,985	1,800	2,985
2018-05-31	3,125	3,125	3,060	3,060	500	3,060
2018-05-30	-	-	-	3,080	-	3,080
2018-05-29	3,150	3,150	3,080	3,080	1,000	3,080
2018-05-28	3,195	3,215	3,080	3,080	3,700	3,080
2018-05-25	3,120	3,145	3,120	3,145	600	3,145
2018-05-24	3,100	3,205	3,055	3,055	3,500	3,055
2018-05-23	3,090	3,095	3,060	3,060	1,800	3,060
2018-05-22	3,010	3,040	3,005	3,010	800	3,010
2018-05-21	3,050	3,050	3,040	3,040	200	3,040
2018-05-18	3,070	3,070	3,010	3,040	800	3,040
2018-05-17	3,075	3,075	3,065	3,075	300	3,075
2018-05-16	3,080	3,080	3,060	3,075	700	3,075
2018-05-15	3,050	3,090	3,050	3,080	2,500	3,080
2018-05-14	3,000	3,000	2,999	3,000	1,400	3,000
2018-05-11	2,983	3,035	2,983	3,020	2,200	3,020
2018-05-10	2,986	2,986	2,976	2,986	1,100	2,986
2018-05-09	2,887	2,980	2,887	2,968	4,300	2,968
2018-05-08	2,890	2,890	2,886	2,886	200	2,886
2018-05-07	2,909	2,930	2,870	2,885	6,200	2,885
2018-05-02	2,827	3,100	2,821	2,900	21,100	2,900
2018-05-01	2,819	2,819	2,806	2,819	400	2,819
2018-04-27	2,815	2,824	2,800	2,806	3,000	2,806
2018-04-26	2,822	2,822	2,810	2,817	500	2,817
2018-04-25	2,808	2,827	2,805	2,822	800	2,822
2018-04-24	2,800	2,809	2,790	2,790	2,000	2,790
2018-04-23	2,790	2,790	2,790	2,790	200	2,790
2018-04-20	2,779	2,825	2,779	2,780	1,100	2,780
2018-04-19	2,785	2,785	2,776	2,780	700	2,780
2018-04-18	2,751	2,788	2,751	2,781	300	2,781
2018-04-17	2,750	2,750	2,750	2,750	200	2,750
2018-04-13	2,698	2,701	2,698	2,701	700	2,701
2018-04-12	2,672	2,672	2,672	2,672	400	2,672
2018-04-11	2,668	2,690	2,631	2,672	3,300	2,672
2018-04-10	2,730	2,731	2,681	2,690	4,500	2,690
2018-04-05	2,780	2,780	2,780	2,780	100	2,780
2018-04-04	2,780	2,805	2,779	2,779	500	2,779
2018-04-03	2,805	2,805	2,805	2,805	400	2,805
2018-03-30	2,784	2,801	2,784	2,801	300	2,801
2018-03-29	2,805	2,805	2,784	2,784	800	2,784
2018-03-27	2,810	2,851	2,800	2,800	3,100	2,800
2018-03-26	2,758	2,762	2,757	2,762	1,200	2,762
2018-03-23	2,868	2,868	2,757	2,757	1,900	2,757
2018-03-22	2,873	2,883	2,873	2,882	600	2,882
2018-03-20	2,859	2,896	2,859	2,872	1,600	2,872
2018-03-19	2,869	2,869	2,811	2,859	2,900	2,859
2018-03-16	2,773	2,858	2,773	2,811	1,000	2,811
2018-03-15	2,698	2,748	2,698	2,748	1,100	2,748
2018-03-14	2,698	2,698	2,698	2,698	200	2,698
2018-03-12	2,748	2,748	2,748	2,748	100	2,748
2018-03-09	2,719	2,726	2,719	2,720	800	2,720
2018-03-08	2,701	2,709	2,674	2,674	1,000	2,674
2018-03-07	2,650	2,672	2,650	2,672	1,000	2,672
2018-03-06	2,591	2,650	2,591	2,650	1,000	2,650
2018-03-05	2,680	2,680	2,600	2,600	2,200	2,600
2018-03-02	2,671	2,721	2,671	2,719	700	2,719
2018-03-01	2,711	2,711	2,710	2,710	400	2,710
2018-02-28	2,738	2,738	2,692	2,711	1,300	2,711
2018-02-27	2,731	2,735	2,731	2,731	600	2,731
2018-02-26	2,679	2,700	2,679	2,700	3,100	2,700
2018-02-22	2,620	2,729	2,620	2,679	1,100	2,679
2018-02-21	2,621	2,671	2,621	2,650	2,100	2,650
2018-02-20	2,698	2,698	2,698	2,698	100	2,698
2018-02-19	2,551	2,671	2,551	2,671	1,300	2,671
2018-02-16	2,503	2,503	2,503	2,503	100	2,503
2018-02-15	2,554	2,554	2,553	2,553	600	2,553
2018-02-14	2,596	2,646	2,559	2,564	500	2,564
2018-02-13	2,650	2,650	2,650	2,650	100	2,650
2018-02-09	2,380	2,450	2,380	2,450	700	2,450
2018-02-08	2,610	2,611	2,580	2,580	1,900	2,580
2018-02-07	2,520	2,560	2,520	2,560	400	2,560
2018-02-06	2,764	2,764	2,515	2,515	1,400	2,515
2018-02-02	2,817	2,817	2,800	2,800	500	2,800
2018-02-01	2,817	2,817	2,817	2,817	100	2,817
2018-01-31	2,761	2,771	2,761	2,771	400	2,771
2018-01-30	2,821	2,821	2,737	2,762	1,500	2,762
2018-01-29	2,802	2,839	2,802	2,822	2,000	2,822
2018-01-26	2,860	2,860	2,852	2,852	600	2,852
2018-01-25	2,850	2,857	2,850	2,857	400	2,857
2018-01-24	2,850	2,850	2,849	2,850	500	2,850
2018-01-23	2,830	2,866	2,830	2,866	200	2,866
2018-01-22	2,792	2,792	2,792	2,792	200	2,792
2018-01-19	2,789	2,789	2,789	2,789	100	2,789
2018-01-18	2,788	2,800	2,788	2,789	700	2,789
2018-01-17	2,805	2,805	2,805	2,805	200	2,805
2018-01-16	2,830	2,830	2,830	2,830	100	2,830
2018-01-15	2,839	2,839	2,839	2,839	100	2,839
2018-01-12	2,744	2,800	2,744	2,800	3,400	2,800
2018-01-11	2,782	2,794	2,782	2,794	300	2,794
2018-01-10	2,800	2,800	2,800	2,800	100	2,800
2018-01-09	2,800	2,801	2,760	2,800	3,600	2,800
2018-01-05	2,798	2,798	2,795	2,795	600	2,795
2018-01-04	2,741	2,783	2,741	2,780	1,900	2,780

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