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
2019-12-30	3,060	3,120	3,040	3,090	7,300	3,090
2019-12-27	3,070	3,110	3,010	3,040	6,800	3,040
2019-12-26	3,115	3,130	3,055	3,065	3,100	3,065
2019-12-25	3,080	3,150	3,070	3,070	1,900	3,070
2019-12-24	3,005	3,105	3,005	3,080	2,800	3,080
2019-12-23	2,961	3,015	2,961	3,005	2,500	3,005
2019-12-20	2,951	2,970	2,951	2,961	400	2,961
2019-12-19	2,973	2,985	2,935	2,978	1,800	2,978
2019-12-18	3,000	3,000	2,980	2,984	1,800	2,984
2019-12-17	2,960	3,100	2,960	3,015	4,900	3,015
2019-12-16	2,871	2,940	2,871	2,940	4,700	2,940
2019-12-13	2,866	2,866	2,866	2,866	400	2,866
2019-12-12	2,833	2,866	2,833	2,866	200	2,866
2019-12-11	2,810	2,857	2,810	2,833	2,300	2,833
2019-12-10	2,820	2,820	2,814	2,814	1,200	2,814
2019-12-09	2,820	2,820	2,820	2,820	500	2,820
2019-12-06	2,791	2,820	2,791	2,820	700	2,820
2019-12-05	2,764	2,800	2,764	2,800	1,300	2,800
2019-12-04	2,740	2,750	2,730	2,750	1,200	2,750
2019-12-03	2,740	2,740	2,733	2,733	200	2,733
2019-12-02	2,725	2,740	2,725	2,740	1,500	2,740
2019-11-29	2,743	2,743	2,722	2,735	1,200	2,735
2019-11-28	2,699	2,749	2,691	2,743	1,500	2,743
2019-11-27	2,707	2,707	2,690	2,690	800	2,690
2019-11-26	2,706	2,706	2,706	2,706	100	2,706
2019-11-25	2,693	2,707	2,693	2,700	500	2,700
2019-11-22	2,693	2,693	2,693	2,693	100	2,693
2019-11-21	2,675	2,679	2,675	2,679	400	2,679
2019-11-20	2,668	2,689	2,660	2,665	700	2,665
2019-11-19	2,700	2,701	2,662	2,681	800	2,681
2019-11-18	2,700	2,709	2,700	2,709	200	2,709
2019-11-15	2,700	2,700	2,699	2,699	3,400	2,699
2019-11-14	2,700	2,700	2,670	2,670	1,000	2,670
2019-11-13	2,670	2,684	2,670	2,684	200	2,684
2019-11-12	2,690	2,695	2,611	2,670	1,600	2,670
2019-11-11	2,751	2,809	2,659	2,690	4,500	2,690
2019-11-08	2,503	2,710	2,503	2,710	9,400	2,710
2019-11-07	2,523	2,530	2,517	2,530	500	2,530
2019-11-06	2,525	2,525	2,517	2,517	800	2,517
2019-11-05	2,503	2,521	2,495	2,521	1,500	2,521
2019-11-01	2,490	2,490	2,490	2,490	200	2,490
2019-10-31	2,503	2,503	2,490	2,490	2,100	2,490
2019-10-30	2,514	2,524	2,500	2,503	800	2,503
2019-10-29	2,517	2,517	2,510	2,514	600	2,514
2019-10-28	2,503	2,503	2,503	2,503	100	2,503
2019-10-25	2,558	2,558	2,546	2,546	200	2,546
2019-10-24	2,546	2,546	2,546	2,546	200	2,546
2019-10-23	2,536	2,548	2,520	2,548	1,000	2,548
2019-10-21	2,533	2,540	2,533	2,540	200	2,540
2019-10-18	2,500	2,520	2,499	2,520	1,100	2,520
2019-10-17	2,540	2,540	2,490	2,504	2,300	2,504
2019-10-16	2,540	2,540	2,540	2,540	700	2,540
2019-10-15	2,520	2,536	2,511	2,536	500	2,536
2019-10-11	2,493	2,523	2,493	2,523	800	2,523
2019-10-10	2,460	2,500	2,449	2,480	1,400	2,480
2019-10-09	2,510	2,510	2,510	2,510	100	2,510
2019-10-08	2,505	2,520	2,505	2,520	400	2,520
2019-10-07	2,500	2,510	2,500	2,510	700	2,510
2019-10-04	2,505	2,505	2,505	2,505	200	2,505
2019-10-03	-	-	-	2,513	-	2,513
2019-10-02	2,501	2,513	2,501	2,513	300	2,513
2019-10-01	2,501	2,501	2,501	2,501	100	2,501
2019-09-30	2,510	2,510	2,500	2,500	1,100	2,500
2019-09-27	-	-	-	2,506	-	2,506
2019-09-26	2,510	2,510	2,505	2,506	800	2,506
2019-09-25	2,505	2,505	2,505	2,505	200	2,505
2019-09-24	2,500	2,505	2,500	2,505	1,000	2,505
2019-09-20	2,450	2,500	2,450	2,500	800	2,500
2019-09-19	2,440	2,477	2,440	2,450	900	2,450
2019-09-18	2,460	2,460	2,440	2,440	300	2,440
2019-09-17	2,460	2,460	2,460	2,460	400	2,460
2019-09-13	-	-	-	2,495	-	2,495
2019-09-12	2,489	2,495	2,489	2,495	300	2,495
2019-09-11	2,450	2,489	2,450	2,489	900	2,489
2019-09-10	2,452	2,452	2,452	2,452	100	2,452
2019-09-09	-	-	-	2,452	-	2,452
2019-09-06	2,452	2,452	2,452	2,452	200	2,452
2019-09-05	2,452	2,452	2,452	2,452	100	2,452
2019-09-04	2,452	2,452	2,452	2,452	200	2,452
2019-09-03	2,442	2,498	2,442	2,448	600	2,448
2019-09-02	2,442	2,442	2,442	2,442	100	2,442
2019-08-30	2,442	2,442	2,442	2,442	100	2,442
2019-08-29	-	-	-	2,442	-	2,442
2019-08-28	2,442	2,442	2,442	2,442	200	2,442
2019-08-27	2,450	2,450	2,442	2,442	200	2,442
2019-08-26	2,460	2,460	2,442	2,442	600	2,442
2019-08-23	2,493	2,493	2,493	2,493	100	2,493
2019-08-22	2,493	2,493	2,493	2,493	600	2,493
2019-08-21	2,500	2,500	2,490	2,490	600	2,490
2019-08-20	2,480	2,480	2,480	2,480	100	2,480
2019-08-19	-	-	-	2,530	-	2,530
2019-08-16	2,530	2,530	2,530	2,530	200	2,530
2019-08-15	2,536	2,536	2,536	2,536	200	2,536
2019-08-14	2,532	2,536	2,532	2,536	500	2,536
2019-08-13	2,400	2,513	2,400	2,496	2,000	2,496
2019-08-09	-	-	-	2,320	-	2,320
2019-08-08	2,320	2,320	2,320	2,320	300	2,320
2019-08-07	2,310	2,310	2,310	2,310	400	2,310
2019-08-06	2,350	2,350	2,300	2,304	400	2,304
2019-08-05	2,350	2,350	2,350	2,350	200	2,350
2019-08-02	-	-	-	2,378	-	2,378
2019-08-01	2,378	2,378	2,378	2,378	100	2,378
2019-07-31	-	-	-	2,378	-	2,378
2019-07-30	2,390	2,390	2,378	2,378	300	2,378
2019-07-29	2,400	2,400	2,400	2,400	400	2,400
2019-07-26	-	-	-	2,371	-	2,371
2019-07-25	-	-	-	2,371	-	2,371
2019-07-24	2,371	2,371	2,371	2,371	100	2,371
2019-07-23	2,371	2,371	2,371	2,371	200	2,371
2019-07-22	2,346	2,375	2,345	2,375	1,700	2,375
2019-07-19	2,394	2,394	2,349	2,370	1,000	2,370
2019-07-18	-	-	-	2,405	-	2,405
2019-07-17	2,405	2,405	2,405	2,405	100	2,405
2019-07-16	-	-	-	2,410	-	2,410
2019-07-12	-	-	-	2,410	-	2,410
2019-07-11	2,400	2,410	2,400	2,410	200	2,410
2019-07-10	2,410	2,410	2,394	2,394	400	2,394
2019-07-09	2,400	2,420	2,400	2,410	800	2,410
2019-07-08	2,405	2,405	2,401	2,401	600	2,401
2019-07-05	2,405	2,405	2,405	2,405	100	2,405
2019-07-04	-	-	-	2,419	-	2,419
2019-07-03	2,419	2,419	2,410	2,419	1,400	2,419
2019-07-02	2,402	2,410	2,402	2,410	200	2,410
2019-07-01	2,401	2,401	2,401	2,401	100	2,401
2019-06-28	2,400	2,400	2,400	2,400	300	2,400
2019-06-27	2,400	2,400	2,400	2,400	100	2,400
2019-06-26	2,390	2,400	2,390	2,400	800	2,400
2019-06-25	2,377	2,377	2,377	2,377	200	2,377
2019-06-24	2,378	2,378	2,378	2,378	100	2,378
2019-06-21	2,400	2,400	2,400	2,400	100	2,400
2019-06-20	2,400	2,400	2,400	2,400	100	2,400
2019-06-19	2,410	2,413	2,410	2,413	500	2,413
2019-06-18	2,420	2,420	2,400	2,400	300	2,400
2019-06-17	2,420	2,420	2,420	2,420	500	2,420
2019-06-14	2,424	2,436	2,420	2,420	500	2,420
2019-06-13	-	-	-	2,424	-	2,424
2019-06-12	-	-	-	2,424	-	2,424
2019-06-11	-	-	-	2,424	-	2,424
2019-06-10	2,355	2,424	2,355	2,424	600	2,424
2019-06-07	2,381	2,390	2,381	2,390	200	2,390
2019-06-06	-	-	-	2,405	-	2,405
2019-06-05	-	-	-	2,405	-	2,405
2019-06-04	2,420	2,420	2,405	2,405	400	2,405
2019-06-03	2,398	2,420	2,398	2,420	300	2,420
2019-05-31	2,398	2,398	2,398	2,398	100	2,398
2019-05-30	-	-	-	2,448	-	2,448
2019-05-29	2,430	2,448	2,430	2,448	500	2,448
2019-05-28	2,430	2,430	2,430	2,430	100	2,430
2019-05-27	-	-	-	2,380	-	2,380
2019-05-24	-	-	-	2,380	-	2,380
2019-05-23	2,381	2,381	2,380	2,380	200	2,380
2019-05-22	-	-	-	2,430	-	2,430
2019-05-21	-	-	-	2,430	-	2,430
2019-05-20	-	-	-	2,430	-	2,430
2019-05-17	2,413	2,430	2,413	2,430	200	2,430
2019-05-16	-	-	-	2,411	-	2,411
2019-05-15	2,461	2,461	2,411	2,411	200	2,411
2019-05-14	2,461	2,461	2,461	2,461	100	2,461
2019-05-13	2,400	2,450	2,400	2,450	400	2,450
2019-05-10	2,420	2,420	2,370	2,370	300	2,370
2019-05-09	-	-	-	2,415	-	2,415
2019-05-08	-	-	-	2,415	-	2,415
2019-05-07	2,491	2,491	2,411	2,415	600	2,415
2019-04-26	2,491	2,491	2,491	2,491	300	2,491
2019-04-25	2,456	2,491	2,456	2,491	300	2,491
2019-04-24	2,402	2,402	2,402	2,402	400	2,402
2019-04-23	-	-	-	2,403	-	2,403
2019-04-22	2,403	2,403	2,403	2,403	200	2,403
2019-04-19	2,450	2,450	2,417	2,430	700	2,430
2019-04-18	2,520	2,520	2,350	2,402	2,300	2,402
2019-04-17	-	-	-	2,520	-	2,520
2019-04-16	2,514	2,520	2,514	2,520	300	2,520
2019-04-15	-	-	-	2,519	-	2,519
2019-04-12	2,485	2,519	2,485	2,519	200	2,519
2019-04-11	2,490	2,490	2,490	2,490	100	2,490
2019-04-10	2,501	2,501	2,498	2,500	3,300	2,500
2019-04-09	2,500	2,500	2,500	2,500	200	2,500
2019-04-08	-	-	-	2,498	-	2,498
2019-04-05	-	-	-	2,498	-	2,498
2019-04-04	2,500	2,500	2,498	2,498	300	2,498
2019-04-03	2,500	2,530	2,500	2,502	4,300	2,502
2019-04-02	2,490	2,490	2,490	2,490	100	2,490
2019-04-01	2,480	2,520	2,480	2,500	1,100	2,500
2019-03-29	2,500	2,520	2,500	2,520	1,800	2,520
2019-03-28	2,431	2,431	2,431	2,431	200	2,431
2019-03-27	2,425	2,450	2,425	2,450	300	2,450
2019-03-26	2,430	2,450	2,429	2,450	700	2,450
2019-03-25	2,430	2,430	2,430	2,430	100	2,430
2019-03-22	-	-	-	2,530	-	2,530
2019-03-20	2,511	2,531	2,511	2,530	700	2,530
2019-03-19	2,510	2,510	2,510	2,510	200	2,510
2019-03-18	2,510	2,510	2,510	2,510	100	2,510
2019-03-15	2,460	2,530	2,459	2,530	900	2,530
2019-03-14	2,440	2,441	2,440	2,440	400	2,440
2019-03-13	-	-	-	2,440	-	2,440
2019-03-12	2,444	2,444	2,420	2,440	1,600	2,440
2019-03-11	2,444	2,444	2,444	2,444	300	2,444
2019-03-08	2,515	2,515	2,444	2,444	1,900	2,444
2019-03-07	2,530	2,530	2,520	2,520	200	2,520
2019-03-06	2,550	2,550	2,550	2,550	200	2,550
2019-03-05	2,531	2,540	2,520	2,540	300	2,540
2019-03-04	2,530	2,530	2,530	2,530	300	2,530
2019-03-01	2,530	2,530	2,530	2,530	200	2,530
2019-02-28	2,531	2,531	2,530	2,530	400	2,530
2019-02-27	2,530	2,530	2,530	2,530	200	2,530
2019-02-26	2,530	2,530	2,530	2,530	100	2,530
2019-02-25	2,509	2,530	2,509	2,530	1,100	2,530
2019-02-22	2,500	2,500	2,500	2,500	100	2,500
2019-02-21	2,500	2,500	2,500	2,500	300	2,500
2019-02-20	-	-	-	2,500	-	2,500
2019-02-19	2,510	2,510	2,500	2,500	500	2,500
2019-02-18	2,470	2,519	2,470	2,519	1,500	2,519
2019-02-15	2,460	2,470	2,460	2,470	400	2,470
2019-02-14	-	-	-	2,445	-	2,445
2019-02-13	2,443	2,445	2,443	2,445	500	2,445
2019-02-12	2,480	2,480	2,480	2,480	300	2,480
2019-02-08	2,480	2,480	2,480	2,480	300	2,480
2019-02-07	2,480	2,480	2,480	2,480	400	2,480
2019-02-06	2,467	2,471	2,467	2,471	300	2,471
2019-02-05	2,530	2,550	2,502	2,502	400	2,502
2019-02-04	2,490	2,490	2,490	2,490	100	2,490
2019-02-01	2,549	2,549	2,490	2,490	500	2,490
2019-01-31	2,549	2,549	2,549	2,549	200	2,549
2019-01-30	-	-	-	2,549	-	2,549
2019-01-29	-	-	-	2,549	-	2,549
2019-01-28	2,549	2,549	2,549	2,549	100	2,549
2019-01-25	-	-	-	2,451	-	2,451
2019-01-24	2,451	2,451	2,451	2,451	100	2,451
2019-01-23	2,470	2,470	2,380	2,380	1,000	2,380
2019-01-22	2,530	2,530	2,500	2,500	400	2,500
2019-01-21	2,451	2,549	2,451	2,549	200	2,549
2019-01-18	-	-	-	2,550	-	2,550
2019-01-17	2,500	2,550	2,499	2,550	1,600	2,550
2019-01-16	-	-	-	2,518	-	2,518
2019-01-15	-	-	-	2,518	-	2,518
2019-01-11	2,518	2,518	2,518	2,518	100	2,518
2019-01-10	2,518	2,518	2,518	2,518	100	2,518
2019-01-09	2,519	2,519	2,519	2,519	2,900	2,519
2019-01-08	2,579	2,579	2,487	2,487	500	2,487
2019-01-07	2,425	2,487	2,425	2,487	500	2,487
2019-01-04	2,360	2,425	2,360	2,410	2,400	2,410

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