1. HOME >
  2. 株価時系列 >
  3. 3944 >
  4. 2019年

3944 古林紙工(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,0603,1203,0403,0907,3003,090
2019-12-273,0703,1103,0103,0406,8003,040
2019-12-263,1153,1303,0553,0653,1003,065
2019-12-253,0803,1503,0703,0701,9003,070
2019-12-243,0053,1053,0053,0802,8003,080
2019-12-232,9613,0152,9613,0052,5003,005
2019-12-202,9512,9702,9512,9614002,961
2019-12-192,9732,9852,9352,9781,8002,978
2019-12-183,0003,0002,9802,9841,8002,984
2019-12-172,9603,1002,9603,0154,9003,015
2019-12-162,8712,9402,8712,9404,7002,940
2019-12-132,8662,8662,8662,8664002,866
2019-12-122,8332,8662,8332,8662002,866
2019-12-112,8102,8572,8102,8332,3002,833
2019-12-102,8202,8202,8142,8141,2002,814
2019-12-092,8202,8202,8202,8205002,820
2019-12-062,7912,8202,7912,8207002,820
2019-12-052,7642,8002,7642,8001,3002,800
2019-12-042,7402,7502,7302,7501,2002,750
2019-12-032,7402,7402,7332,7332002,733
2019-12-022,7252,7402,7252,7401,5002,740
2019-11-292,7432,7432,7222,7351,2002,735
2019-11-282,6992,7492,6912,7431,5002,743
2019-11-272,7072,7072,6902,6908002,690
2019-11-262,7062,7062,7062,7061002,706
2019-11-252,6932,7072,6932,7005002,700
2019-11-222,6932,6932,6932,6931002,693
2019-11-212,6752,6792,6752,6794002,679
2019-11-202,6682,6892,6602,6657002,665
2019-11-192,7002,7012,6622,6818002,681
2019-11-182,7002,7092,7002,7092002,709
2019-11-152,7002,7002,6992,6993,4002,699
2019-11-142,7002,7002,6702,6701,0002,670
2019-11-132,6702,6842,6702,6842002,684
2019-11-122,6902,6952,6112,6701,6002,670
2019-11-112,7512,8092,6592,6904,5002,690
2019-11-082,5032,7102,5032,7109,4002,710
2019-11-072,5232,5302,5172,5305002,530
2019-11-062,5252,5252,5172,5178002,517
2019-11-052,5032,5212,4952,5211,5002,521
2019-11-012,4902,4902,4902,4902002,490
2019-10-312,5032,5032,4902,4902,1002,490
2019-10-302,5142,5242,5002,5038002,503
2019-10-292,5172,5172,5102,5146002,514
2019-10-282,5032,5032,5032,5031002,503
2019-10-252,5582,5582,5462,5462002,546
2019-10-242,5462,5462,5462,5462002,546
2019-10-232,5362,5482,5202,5481,0002,548
2019-10-212,5332,5402,5332,5402002,540
2019-10-182,5002,5202,4992,5201,1002,520
2019-10-172,5402,5402,4902,5042,3002,504
2019-10-162,5402,5402,5402,5407002,540
2019-10-152,5202,5362,5112,5365002,536
2019-10-112,4932,5232,4932,5238002,523
2019-10-102,4602,5002,4492,4801,4002,480
2019-10-092,5102,5102,5102,5101002,510
2019-10-082,5052,5202,5052,5204002,520
2019-10-072,5002,5102,5002,5107002,510
2019-10-042,5052,5052,5052,5052002,505
2019-10-03---2,513-2,513
2019-10-022,5012,5132,5012,5133002,513
2019-10-012,5012,5012,5012,5011002,501
2019-09-302,5102,5102,5002,5001,1002,500
2019-09-27---2,506-2,506
2019-09-262,5102,5102,5052,5068002,506
2019-09-252,5052,5052,5052,5052002,505
2019-09-242,5002,5052,5002,5051,0002,505
2019-09-202,4502,5002,4502,5008002,500
2019-09-192,4402,4772,4402,4509002,450
2019-09-182,4602,4602,4402,4403002,440
2019-09-172,4602,4602,4602,4604002,460
2019-09-13---2,495-2,495
2019-09-122,4892,4952,4892,4953002,495
2019-09-112,4502,4892,4502,4899002,489
2019-09-102,4522,4522,4522,4521002,452
2019-09-09---2,452-2,452
2019-09-062,4522,4522,4522,4522002,452
2019-09-052,4522,4522,4522,4521002,452
2019-09-042,4522,4522,4522,4522002,452
2019-09-032,4422,4982,4422,4486002,448
2019-09-022,4422,4422,4422,4421002,442
2019-08-302,4422,4422,4422,4421002,442
2019-08-29---2,442-2,442
2019-08-282,4422,4422,4422,4422002,442
2019-08-272,4502,4502,4422,4422002,442
2019-08-262,4602,4602,4422,4426002,442
2019-08-232,4932,4932,4932,4931002,493
2019-08-222,4932,4932,4932,4936002,493
2019-08-212,5002,5002,4902,4906002,490
2019-08-202,4802,4802,4802,4801002,480
2019-08-19---2,530-2,530
2019-08-162,5302,5302,5302,5302002,530
2019-08-152,5362,5362,5362,5362002,536
2019-08-142,5322,5362,5322,5365002,536
2019-08-132,4002,5132,4002,4962,0002,496
2019-08-09---2,320-2,320
2019-08-082,3202,3202,3202,3203002,320
2019-08-072,3102,3102,3102,3104002,310
2019-08-062,3502,3502,3002,3044002,304
2019-08-052,3502,3502,3502,3502002,350
2019-08-02---2,378-2,378
2019-08-012,3782,3782,3782,3781002,378
2019-07-31---2,378-2,378
2019-07-302,3902,3902,3782,3783002,378
2019-07-292,4002,4002,4002,4004002,400
2019-07-26---2,371-2,371
2019-07-25---2,371-2,371
2019-07-242,3712,3712,3712,3711002,371
2019-07-232,3712,3712,3712,3712002,371
2019-07-222,3462,3752,3452,3751,7002,375
2019-07-192,3942,3942,3492,3701,0002,370
2019-07-18---2,405-2,405
2019-07-172,4052,4052,4052,4051002,405
2019-07-16---2,410-2,410
2019-07-12---2,410-2,410
2019-07-112,4002,4102,4002,4102002,410
2019-07-102,4102,4102,3942,3944002,394
2019-07-092,4002,4202,4002,4108002,410
2019-07-082,4052,4052,4012,4016002,401
2019-07-052,4052,4052,4052,4051002,405
2019-07-04---2,419-2,419
2019-07-032,4192,4192,4102,4191,4002,419
2019-07-022,4022,4102,4022,4102002,410
2019-07-012,4012,4012,4012,4011002,401
2019-06-282,4002,4002,4002,4003002,400
2019-06-272,4002,4002,4002,4001002,400
2019-06-262,3902,4002,3902,4008002,400
2019-06-252,3772,3772,3772,3772002,377
2019-06-242,3782,3782,3782,3781002,378
2019-06-212,4002,4002,4002,4001002,400
2019-06-202,4002,4002,4002,4001002,400
2019-06-192,4102,4132,4102,4135002,413
2019-06-182,4202,4202,4002,4003002,400
2019-06-172,4202,4202,4202,4205002,420
2019-06-142,4242,4362,4202,4205002,420
2019-06-13---2,424-2,424
2019-06-12---2,424-2,424
2019-06-11---2,424-2,424
2019-06-102,3552,4242,3552,4246002,424
2019-06-072,3812,3902,3812,3902002,390
2019-06-06---2,405-2,405
2019-06-05---2,405-2,405
2019-06-042,4202,4202,4052,4054002,405
2019-06-032,3982,4202,3982,4203002,420
2019-05-312,3982,3982,3982,3981002,398
2019-05-30---2,448-2,448
2019-05-292,4302,4482,4302,4485002,448
2019-05-282,4302,4302,4302,4301002,430
2019-05-27---2,380-2,380
2019-05-24---2,380-2,380
2019-05-232,3812,3812,3802,3802002,380
2019-05-22---2,430-2,430
2019-05-21---2,430-2,430
2019-05-20---2,430-2,430
2019-05-172,4132,4302,4132,4302002,430
2019-05-16---2,411-2,411
2019-05-152,4612,4612,4112,4112002,411
2019-05-142,4612,4612,4612,4611002,461
2019-05-132,4002,4502,4002,4504002,450
2019-05-102,4202,4202,3702,3703002,370
2019-05-09---2,415-2,415
2019-05-08---2,415-2,415
2019-05-072,4912,4912,4112,4156002,415
2019-04-262,4912,4912,4912,4913002,491
2019-04-252,4562,4912,4562,4913002,491
2019-04-242,4022,4022,4022,4024002,402
2019-04-23---2,403-2,403
2019-04-222,4032,4032,4032,4032002,403
2019-04-192,4502,4502,4172,4307002,430
2019-04-182,5202,5202,3502,4022,3002,402
2019-04-17---2,520-2,520
2019-04-162,5142,5202,5142,5203002,520
2019-04-15---2,519-2,519
2019-04-122,4852,5192,4852,5192002,519
2019-04-112,4902,4902,4902,4901002,490
2019-04-102,5012,5012,4982,5003,3002,500
2019-04-092,5002,5002,5002,5002002,500
2019-04-08---2,498-2,498
2019-04-05---2,498-2,498
2019-04-042,5002,5002,4982,4983002,498
2019-04-032,5002,5302,5002,5024,3002,502
2019-04-022,4902,4902,4902,4901002,490
2019-04-012,4802,5202,4802,5001,1002,500
2019-03-292,5002,5202,5002,5201,8002,520
2019-03-282,4312,4312,4312,4312002,431
2019-03-272,4252,4502,4252,4503002,450
2019-03-262,4302,4502,4292,4507002,450
2019-03-252,4302,4302,4302,4301002,430
2019-03-22---2,530-2,530
2019-03-202,5112,5312,5112,5307002,530
2019-03-192,5102,5102,5102,5102002,510
2019-03-182,5102,5102,5102,5101002,510
2019-03-152,4602,5302,4592,5309002,530
2019-03-142,4402,4412,4402,4404002,440
2019-03-13---2,440-2,440
2019-03-122,4442,4442,4202,4401,6002,440
2019-03-112,4442,4442,4442,4443002,444
2019-03-082,5152,5152,4442,4441,9002,444
2019-03-072,5302,5302,5202,5202002,520
2019-03-062,5502,5502,5502,5502002,550
2019-03-052,5312,5402,5202,5403002,540
2019-03-042,5302,5302,5302,5303002,530
2019-03-012,5302,5302,5302,5302002,530
2019-02-282,5312,5312,5302,5304002,530
2019-02-272,5302,5302,5302,5302002,530
2019-02-262,5302,5302,5302,5301002,530
2019-02-252,5092,5302,5092,5301,1002,530
2019-02-222,5002,5002,5002,5001002,500
2019-02-212,5002,5002,5002,5003002,500
2019-02-20---2,500-2,500
2019-02-192,5102,5102,5002,5005002,500
2019-02-182,4702,5192,4702,5191,5002,519
2019-02-152,4602,4702,4602,4704002,470
2019-02-14---2,445-2,445
2019-02-132,4432,4452,4432,4455002,445
2019-02-122,4802,4802,4802,4803002,480
2019-02-082,4802,4802,4802,4803002,480
2019-02-072,4802,4802,4802,4804002,480
2019-02-062,4672,4712,4672,4713002,471
2019-02-052,5302,5502,5022,5024002,502
2019-02-042,4902,4902,4902,4901002,490
2019-02-012,5492,5492,4902,4905002,490
2019-01-312,5492,5492,5492,5492002,549
2019-01-30---2,549-2,549
2019-01-29---2,549-2,549
2019-01-282,5492,5492,5492,5491002,549
2019-01-25---2,451-2,451
2019-01-242,4512,4512,4512,4511002,451
2019-01-232,4702,4702,3802,3801,0002,380
2019-01-222,5302,5302,5002,5004002,500
2019-01-212,4512,5492,4512,5492002,549
2019-01-18---2,550-2,550
2019-01-172,5002,5502,4992,5501,6002,550
2019-01-16---2,518-2,518
2019-01-15---2,518-2,518
2019-01-112,5182,5182,5182,5181002,518
2019-01-102,5182,5182,5182,5181002,518
2019-01-092,5192,5192,5192,5192,9002,519
2019-01-082,5792,5792,4872,4875002,487
2019-01-072,4252,4872,4252,4875002,487
2019-01-042,3602,4252,3602,4102,4002,410

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