3944 古林紙工(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,570	2,570	2,570	2,570	100	2,570
2020-12-29	2,570	2,570	2,570	2,570	100	2,570
2020-12-28	2,587	2,587	2,569	2,573	500	2,573
2020-12-25	2,590	2,590	2,590	2,590	100	2,590
2020-12-24	2,550	2,590	2,549	2,590	1,100	2,590
2020-12-23	2,564	2,564	2,564	2,564	100	2,564
2020-12-22	2,564	2,564	2,564	2,564	300	2,564
2020-12-21	-	-	-	2,564	-	2,564
2020-12-18	2,564	2,564	2,564	2,564	100	2,564
2020-12-17	2,610	2,610	2,564	2,564	200	2,564
2020-12-16	2,656	2,656	2,610	2,610	200	2,610
2020-12-15	2,609	2,700	2,609	2,700	500	2,700
2020-12-14	2,610	2,610	2,600	2,609	500	2,609
2020-12-11	-	-	-	2,575	-	2,575
2020-12-10	2,576	2,576	2,575	2,575	600	2,575
2020-12-09	2,551	2,576	2,541	2,576	600	2,576
2020-12-08	2,580	2,580	2,579	2,579	500	2,579
2020-12-07	-	-	-	2,580	-	2,580
2020-12-04	2,580	2,580	2,580	2,580	100	2,580
2020-12-03	-	-	-	2,580	-	2,580
2020-12-02	-	-	-	2,580	-	2,580
2020-12-01	-	-	-	2,580	-	2,580
2020-11-30	2,599	2,599	2,580	2,580	600	2,580
2020-11-27	2,550	2,550	2,550	2,550	100	2,550
2020-11-26	2,540	2,540	2,540	2,540	100	2,540
2020-11-25	2,540	2,540	2,540	2,540	100	2,540
2020-11-24	2,519	2,540	2,519	2,540	300	2,540
2020-11-20	2,509	2,519	2,509	2,519	200	2,519
2020-11-19	2,559	2,559	2,509	2,509	300	2,509
2020-11-18	2,523	2,559	2,520	2,559	500	2,559
2020-11-17	2,504	2,540	2,503	2,523	1,100	2,523
2020-11-16	2,510	2,560	2,501	2,541	1,100	2,541
2020-11-13	2,603	2,603	2,555	2,560	600	2,560
2020-11-12	2,605	2,646	2,599	2,646	700	2,646
2020-11-11	2,613	2,613	2,613	2,613	600	2,613
2020-11-10	2,659	2,659	2,613	2,613	200	2,613
2020-11-09	2,667	2,667	2,667	2,667	100	2,667
2020-11-06	2,668	2,669	2,668	2,669	200	2,669
2020-11-05	2,697	2,697	2,697	2,697	100	2,697
2020-11-04	2,698	2,698	2,698	2,698	100	2,698
2020-11-02	2,700	2,700	2,680	2,700	1,000	2,700
2020-10-30	2,649	2,700	2,649	2,700	1,000	2,700
2020-10-29	2,634	2,634	2,605	2,605	200	2,605
2020-10-28	2,634	2,634	2,634	2,634	100	2,634
2020-10-27	2,634	2,634	2,634	2,634	100	2,634
2020-10-26	2,636	2,636	2,636	2,636	100	2,636
2020-10-23	2,637	2,637	2,637	2,637	200	2,637
2020-10-22	2,637	2,637	2,637	2,637	100	2,637
2020-10-21	2,618	2,637	2,618	2,637	500	2,637
2020-10-20	2,668	2,668	2,668	2,668	100	2,668
2020-10-19	2,700	2,700	2,700	2,700	100	2,700
2020-10-16	2,700	2,700	2,700	2,700	100	2,700
2020-10-15	-	-	-	2,700	-	2,700
2020-10-14	2,700	2,700	2,700	2,700	300	2,700
2020-10-13	2,694	2,700	2,659	2,700	1,000	2,700
2020-10-12	2,699	2,699	2,699	2,699	100	2,699
2020-10-09	2,700	2,700	2,697	2,699	500	2,699
2020-10-08	2,690	2,700	2,690	2,700	1,100	2,700
2020-10-07	2,693	2,701	2,693	2,701	1,400	2,701
2020-10-06	2,701	2,736	2,701	2,710	700	2,710
2020-10-05	-	-	-	2,700	-	2,700
2020-10-02	2,718	2,718	2,700	2,700	1,300	2,700
2020-09-30	-	-	-	2,718	-	2,718
2020-09-29	-	-	-	2,718	-	2,718
2020-09-28	-	-	-	2,718	-	2,718
2020-09-25	2,700	2,718	2,699	2,718	1,800	2,718
2020-09-24	2,700	2,700	2,700	2,700	600	2,700
2020-09-23	2,730	2,730	2,708	2,708	600	2,708
2020-09-18	2,711	2,765	2,711	2,765	400	2,765
2020-09-17	2,730	2,771	2,727	2,727	1,900	2,727
2020-09-16	2,724	2,740	2,722	2,730	3,500	2,730
2020-09-15	-	-	-	2,724	-	2,724
2020-09-14	2,678	2,724	2,675	2,724	400	2,724
2020-09-11	-	-	-	2,690	-	2,690
2020-09-10	2,700	2,700	2,690	2,690	2,600	2,690
2020-09-09	2,695	2,702	2,695	2,702	200	2,702
2020-09-08	2,651	2,704	2,651	2,700	2,200	2,700
2020-09-07	2,681	2,690	2,653	2,653	1,800	2,653
2020-09-04	2,689	2,700	2,681	2,681	700	2,681
2020-09-03	2,700	2,700	2,700	2,700	1,000	2,700
2020-09-02	-	-	-	2,720	-	2,720
2020-09-01	2,699	2,731	2,694	2,720	4,100	2,720
2020-08-31	2,688	2,701	2,680	2,701	2,100	2,701
2020-08-28	2,677	2,696	2,677	2,696	1,700	2,696
2020-08-27	2,648	2,693	2,648	2,693	500	2,693
2020-08-26	2,659	2,659	2,659	2,659	100	2,659
2020-08-25	2,612	2,659	2,612	2,659	800	2,659
2020-08-24	-	-	-	2,662	-	2,662
2020-08-21	2,662	2,662	2,662	2,662	100	2,662
2020-08-20	2,679	2,695	2,649	2,662	800	2,662
2020-08-19	-	-	-	2,729	-	2,729
2020-08-18	2,705	2,730	2,680	2,729	1,500	2,729
2020-08-17	2,668	2,718	2,668	2,702	1,500	2,702
2020-08-14	2,649	2,668	2,649	2,668	600	2,668
2020-08-13	2,622	2,622	2,622	2,622	300	2,622
2020-08-12	2,580	2,630	2,579	2,598	1,800	2,598
2020-08-11	2,451	2,644	2,451	2,600	5,800	2,600
2020-08-07	2,606	2,644	2,477	2,477	4,600	2,477
2020-08-06	2,615	2,621	2,615	2,621	300	2,621
2020-08-05	2,623	2,648	2,573	2,648	800	2,648
2020-08-04	2,630	2,661	2,630	2,656	300	2,656
2020-08-03	2,620	2,661	2,620	2,640	3,700	2,640
2020-07-31	2,655	2,655	2,615	2,630	1,800	2,630
2020-07-30	2,680	2,695	2,652	2,673	4,700	2,673
2020-07-29	2,690	2,690	2,690	2,690	400	2,690
2020-07-28	2,705	2,705	2,700	2,700	400	2,700
2020-07-27	2,705	2,705	2,705	2,705	100	2,705
2020-07-22	2,680	2,690	2,680	2,690	400	2,690
2020-07-21	2,675	2,680	2,675	2,680	200	2,680
2020-07-20	2,675	2,700	2,655	2,693	3,600	2,693
2020-07-17	2,660	2,700	2,660	2,675	1,100	2,675
2020-07-16	2,680	2,680	2,680	2,680	200	2,680
2020-07-15	2,662	2,750	2,660	2,690	5,200	2,690
2020-07-14	2,664	2,664	2,664	2,664	100	2,664
2020-07-13	2,654	2,751	2,654	2,665	4,100	2,665
2020-07-10	2,660	2,679	2,640	2,667	2,100	2,667
2020-07-09	2,640	2,675	2,640	2,657	1,800	2,657
2020-07-08	2,625	2,674	2,625	2,626	2,200	2,626
2020-07-07	2,615	2,648	2,615	2,615	1,600	2,615
2020-07-06	2,580	2,673	2,580	2,617	6,300	2,617
2020-07-03	2,584	2,607	2,571	2,589	2,300	2,589
2020-07-02	2,571	2,607	2,570	2,583	2,900	2,583
2020-07-01	2,541	2,670	2,540	2,577	7,200	2,577
2020-06-30	2,540	2,579	2,540	2,540	1,200	2,540
2020-06-29	2,469	2,579	2,450	2,540	1,100	2,540
2020-06-26	2,550	2,580	2,530	2,543	1,300	2,543
2020-06-25	2,550	2,550	2,550	2,550	300	2,550
2020-06-24	2,563	2,566	2,563	2,565	600	2,565
2020-06-23	2,560	2,600	2,560	2,563	600	2,563
2020-06-22	2,552	2,565	2,552	2,565	200	2,565
2020-06-19	2,581	2,595	2,580	2,580	400	2,580
2020-06-18	2,580	2,599	2,580	2,599	200	2,599
2020-06-17	2,630	2,630	2,630	2,630	100	2,630
2020-06-16	2,626	2,673	2,626	2,673	200	2,673
2020-06-15	2,601	2,616	2,601	2,616	200	2,616
2020-06-12	2,640	2,688	2,636	2,688	900	2,688
2020-06-11	2,708	2,714	2,670	2,670	900	2,670
2020-06-10	2,701	2,743	2,701	2,743	900	2,743
2020-06-09	2,618	2,751	2,618	2,751	3,000	2,751
2020-06-08	2,691	2,700	2,663	2,668	700	2,668
2020-06-05	2,723	2,754	2,723	2,740	900	2,740
2020-06-04	2,720	2,750	2,720	2,723	1,100	2,723
2020-06-03	2,630	2,749	2,630	2,710	4,700	2,710
2020-06-02	2,621	2,630	2,621	2,630	300	2,630
2020-06-01	2,612	2,660	2,612	2,620	1,200	2,620
2020-05-29	2,565	2,636	2,565	2,612	1,500	2,612
2020-05-28	2,565	2,580	2,565	2,565	400	2,565
2020-05-27	2,560	2,560	2,560	2,560	100	2,560
2020-05-26	2,551	2,589	2,550	2,550	1,200	2,550
2020-05-25	2,524	2,615	2,524	2,565	1,500	2,565
2020-05-22	2,540	2,567	2,535	2,535	800	2,535
2020-05-21	2,511	2,608	2,511	2,558	1,400	2,558
2020-05-20	2,501	2,537	2,501	2,510	700	2,510
2020-05-19	2,502	2,538	2,501	2,501	600	2,501
2020-05-18	2,521	2,540	2,521	2,522	700	2,522
2020-05-15	2,520	2,563	2,520	2,520	700	2,520
2020-05-14	2,531	2,531	2,531	2,531	100	2,531
2020-05-13	2,581	2,581	2,581	2,581	400	2,581
2020-05-12	2,510	2,620	2,510	2,620	2,300	2,620
2020-05-11	2,470	2,581	2,470	2,546	1,700	2,546
2020-05-08	2,490	2,500	2,468	2,470	2,700	2,470
2020-05-07	2,487	2,487	2,487	2,487	100	2,487
2020-05-01	2,522	2,530	2,500	2,500	1,700	2,500
2020-04-30	2,520	2,522	2,520	2,522	200	2,522
2020-04-28	2,465	2,540	2,465	2,540	300	2,540
2020-04-27	2,450	2,465	2,450	2,465	300	2,465
2020-04-24	-	-	-	2,450	-	2,450
2020-04-23	2,500	2,500	2,450	2,450	200	2,450
2020-04-22	2,439	2,531	2,437	2,514	1,600	2,514
2020-04-21	2,572	2,572	2,481	2,489	1,900	2,489
2020-04-20	2,550	2,600	2,550	2,584	400	2,584
2020-04-17	2,422	2,563	2,422	2,563	1,800	2,563
2020-04-16	2,365	2,600	2,365	2,460	7,500	2,460
2020-04-15	2,350	2,420	2,350	2,415	1,100	2,415
2020-04-14	2,350	2,350	2,350	2,350	100	2,350
2020-04-13	2,349	2,390	2,345	2,368	1,000	2,368
2020-04-10	2,370	2,371	2,349	2,367	2,500	2,367
2020-04-09	2,375	2,420	2,375	2,384	1,600	2,384
2020-04-08	2,350	2,400	2,350	2,386	600	2,386
2020-04-07	2,340	2,350	2,320	2,350	300	2,350
2020-04-06	2,350	2,416	2,350	2,360	1,100	2,360
2020-04-03	2,368	2,368	2,368	2,368	200	2,368
2020-04-02	-	-	-	2,398	-	2,398
2020-04-01	2,398	2,400	2,379	2,398	1,500	2,398
2020-03-31	2,398	2,398	2,398	2,398	100	2,398
2020-03-30	2,410	2,410	2,349	2,399	1,500	2,399
2020-03-27	2,429	2,429	2,362	2,428	900	2,428
2020-03-26	2,290	2,399	2,290	2,399	600	2,399
2020-03-25	2,250	2,345	2,250	2,340	1,300	2,340
2020-03-24	2,169	2,219	2,165	2,219	1,300	2,219
2020-03-23	2,161	2,174	2,161	2,174	200	2,174
2020-03-19	2,210	2,210	2,210	2,210	200	2,210
2020-03-18	2,213	2,213	2,210	2,210	400	2,210
2020-03-17	2,250	2,251	2,175	2,213	2,000	2,213
2020-03-16	2,250	2,250	2,230	2,250	700	2,250
2020-03-13	2,315	2,350	2,219	2,250	4,500	2,250
2020-03-12	2,437	2,450	2,361	2,361	1,600	2,361
2020-03-11	2,388	2,468	2,388	2,449	800	2,449
2020-03-10	2,200	2,449	2,150	2,390	3,800	2,390
2020-03-09	2,400	2,400	2,280	2,301	4,300	2,301
2020-03-06	2,363	2,470	2,363	2,470	1,600	2,470
2020-03-05	2,413	2,413	2,401	2,413	500	2,413
2020-03-04	2,400	2,404	2,400	2,404	300	2,404
2020-03-03	2,450	2,450	2,446	2,446	1,800	2,446
2020-03-02	2,423	2,500	2,423	2,450	700	2,450
2020-02-28	2,545	2,545	2,382	2,423	2,200	2,423
2020-02-27	2,676	2,676	2,567	2,597	2,400	2,597
2020-02-26	2,630	2,680	2,630	2,679	1,500	2,679
2020-02-25	2,635	2,678	2,559	2,678	2,000	2,678
2020-02-21	2,725	2,730	2,700	2,717	1,200	2,717
2020-02-20	2,668	2,714	2,668	2,714	600	2,714
2020-02-19	2,576	2,630	2,558	2,630	800	2,630
2020-02-18	2,519	2,630	2,519	2,554	1,600	2,554
2020-02-17	2,540	2,570	2,540	2,541	900	2,541
2020-02-14	2,525	2,570	2,525	2,537	8,000	2,537
2020-02-13	2,921	2,982	2,530	2,531	13,300	2,531
2020-02-12	2,854	2,943	2,853	2,882	3,500	2,882
2020-02-10	2,955	2,955	2,881	2,893	1,700	2,893
2020-02-07	2,990	3,005	2,970	2,990	1,200	2,990
2020-02-06	3,000	3,060	2,979	2,990	3,700	2,990
2020-02-05	2,949	3,020	2,918	3,000	2,300	3,000
2020-02-04	2,901	2,903	2,901	2,903	500	2,903
2020-02-03	2,889	2,918	2,879	2,894	900	2,894
2020-01-31	2,850	2,933	2,850	2,897	1,000	2,897
2020-01-30	3,050	3,050	2,800	2,815	9,700	2,815
2020-01-29	3,045	3,050	2,958	3,050	500	3,050
2020-01-28	2,970	3,025	2,950	2,994	1,300	2,994
2020-01-27	3,105	3,105	2,970	2,970	1,800	2,970
2020-01-24	3,180	3,180	3,135	3,135	2,800	3,135
2020-01-23	3,145	3,205	3,145	3,175	3,600	3,175
2020-01-22	3,170	3,170	3,140	3,140	400	3,140
2020-01-21	3,115	3,200	3,115	3,170	5,500	3,170
2020-01-20	3,100	3,115	3,100	3,115	200	3,115
2020-01-17	3,100	3,120	3,090	3,120	2,000	3,120
2020-01-16	3,100	3,100	3,060	3,060	900	3,060
2020-01-15	3,120	3,160	3,110	3,110	1,900	3,110
2020-01-14	3,110	3,175	3,110	3,155	1,900	3,155
2020-01-10	3,130	3,135	3,095	3,100	1,600	3,100
2020-01-09	3,070	3,100	3,060	3,100	1,000	3,100
2020-01-08	3,160	3,160	2,891	3,035	7,500	3,035
2020-01-07	3,180	3,225	3,160	3,195	3,300	3,195
2020-01-06	3,090	3,200	3,080	3,145	11,800	3,145

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