1. HOME >
  2. 株価時系列 >
  3. 3944 >
  4. 2020年

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
2020-12-302,5702,5702,5702,5701002,570
2020-12-292,5702,5702,5702,5701002,570
2020-12-282,5872,5872,5692,5735002,573
2020-12-252,5902,5902,5902,5901002,590
2020-12-242,5502,5902,5492,5901,1002,590
2020-12-232,5642,5642,5642,5641002,564
2020-12-222,5642,5642,5642,5643002,564
2020-12-21---2,564-2,564
2020-12-182,5642,5642,5642,5641002,564
2020-12-172,6102,6102,5642,5642002,564
2020-12-162,6562,6562,6102,6102002,610
2020-12-152,6092,7002,6092,7005002,700
2020-12-142,6102,6102,6002,6095002,609
2020-12-11---2,575-2,575
2020-12-102,5762,5762,5752,5756002,575
2020-12-092,5512,5762,5412,5766002,576
2020-12-082,5802,5802,5792,5795002,579
2020-12-07---2,580-2,580
2020-12-042,5802,5802,5802,5801002,580
2020-12-03---2,580-2,580
2020-12-02---2,580-2,580
2020-12-01---2,580-2,580
2020-11-302,5992,5992,5802,5806002,580
2020-11-272,5502,5502,5502,5501002,550
2020-11-262,5402,5402,5402,5401002,540
2020-11-252,5402,5402,5402,5401002,540
2020-11-242,5192,5402,5192,5403002,540
2020-11-202,5092,5192,5092,5192002,519
2020-11-192,5592,5592,5092,5093002,509
2020-11-182,5232,5592,5202,5595002,559
2020-11-172,5042,5402,5032,5231,1002,523
2020-11-162,5102,5602,5012,5411,1002,541
2020-11-132,6032,6032,5552,5606002,560
2020-11-122,6052,6462,5992,6467002,646
2020-11-112,6132,6132,6132,6136002,613
2020-11-102,6592,6592,6132,6132002,613
2020-11-092,6672,6672,6672,6671002,667
2020-11-062,6682,6692,6682,6692002,669
2020-11-052,6972,6972,6972,6971002,697
2020-11-042,6982,6982,6982,6981002,698
2020-11-022,7002,7002,6802,7001,0002,700
2020-10-302,6492,7002,6492,7001,0002,700
2020-10-292,6342,6342,6052,6052002,605
2020-10-282,6342,6342,6342,6341002,634
2020-10-272,6342,6342,6342,6341002,634
2020-10-262,6362,6362,6362,6361002,636
2020-10-232,6372,6372,6372,6372002,637
2020-10-222,6372,6372,6372,6371002,637
2020-10-212,6182,6372,6182,6375002,637
2020-10-202,6682,6682,6682,6681002,668
2020-10-192,7002,7002,7002,7001002,700
2020-10-162,7002,7002,7002,7001002,700
2020-10-15---2,700-2,700
2020-10-142,7002,7002,7002,7003002,700
2020-10-132,6942,7002,6592,7001,0002,700
2020-10-122,6992,6992,6992,6991002,699
2020-10-092,7002,7002,6972,6995002,699
2020-10-082,6902,7002,6902,7001,1002,700
2020-10-072,6932,7012,6932,7011,4002,701
2020-10-062,7012,7362,7012,7107002,710
2020-10-05---2,700-2,700
2020-10-022,7182,7182,7002,7001,3002,700
2020-09-30---2,718-2,718
2020-09-29---2,718-2,718
2020-09-28---2,718-2,718
2020-09-252,7002,7182,6992,7181,8002,718
2020-09-242,7002,7002,7002,7006002,700
2020-09-232,7302,7302,7082,7086002,708
2020-09-182,7112,7652,7112,7654002,765
2020-09-172,7302,7712,7272,7271,9002,727
2020-09-162,7242,7402,7222,7303,5002,730
2020-09-15---2,724-2,724
2020-09-142,6782,7242,6752,7244002,724
2020-09-11---2,690-2,690
2020-09-102,7002,7002,6902,6902,6002,690
2020-09-092,6952,7022,6952,7022002,702
2020-09-082,6512,7042,6512,7002,2002,700
2020-09-072,6812,6902,6532,6531,8002,653
2020-09-042,6892,7002,6812,6817002,681
2020-09-032,7002,7002,7002,7001,0002,700
2020-09-02---2,720-2,720
2020-09-012,6992,7312,6942,7204,1002,720
2020-08-312,6882,7012,6802,7012,1002,701
2020-08-282,6772,6962,6772,6961,7002,696
2020-08-272,6482,6932,6482,6935002,693
2020-08-262,6592,6592,6592,6591002,659
2020-08-252,6122,6592,6122,6598002,659
2020-08-24---2,662-2,662
2020-08-212,6622,6622,6622,6621002,662
2020-08-202,6792,6952,6492,6628002,662
2020-08-19---2,729-2,729
2020-08-182,7052,7302,6802,7291,5002,729
2020-08-172,6682,7182,6682,7021,5002,702
2020-08-142,6492,6682,6492,6686002,668
2020-08-132,6222,6222,6222,6223002,622
2020-08-122,5802,6302,5792,5981,8002,598
2020-08-112,4512,6442,4512,6005,8002,600
2020-08-072,6062,6442,4772,4774,6002,477
2020-08-062,6152,6212,6152,6213002,621
2020-08-052,6232,6482,5732,6488002,648
2020-08-042,6302,6612,6302,6563002,656
2020-08-032,6202,6612,6202,6403,7002,640
2020-07-312,6552,6552,6152,6301,8002,630
2020-07-302,6802,6952,6522,6734,7002,673
2020-07-292,6902,6902,6902,6904002,690
2020-07-282,7052,7052,7002,7004002,700
2020-07-272,7052,7052,7052,7051002,705
2020-07-222,6802,6902,6802,6904002,690
2020-07-212,6752,6802,6752,6802002,680
2020-07-202,6752,7002,6552,6933,6002,693
2020-07-172,6602,7002,6602,6751,1002,675
2020-07-162,6802,6802,6802,6802002,680
2020-07-152,6622,7502,6602,6905,2002,690
2020-07-142,6642,6642,6642,6641002,664
2020-07-132,6542,7512,6542,6654,1002,665
2020-07-102,6602,6792,6402,6672,1002,667
2020-07-092,6402,6752,6402,6571,8002,657
2020-07-082,6252,6742,6252,6262,2002,626
2020-07-072,6152,6482,6152,6151,6002,615
2020-07-062,5802,6732,5802,6176,3002,617
2020-07-032,5842,6072,5712,5892,3002,589
2020-07-022,5712,6072,5702,5832,9002,583
2020-07-012,5412,6702,5402,5777,2002,577
2020-06-302,5402,5792,5402,5401,2002,540
2020-06-292,4692,5792,4502,5401,1002,540
2020-06-262,5502,5802,5302,5431,3002,543
2020-06-252,5502,5502,5502,5503002,550
2020-06-242,5632,5662,5632,5656002,565
2020-06-232,5602,6002,5602,5636002,563
2020-06-222,5522,5652,5522,5652002,565
2020-06-192,5812,5952,5802,5804002,580
2020-06-182,5802,5992,5802,5992002,599
2020-06-172,6302,6302,6302,6301002,630
2020-06-162,6262,6732,6262,6732002,673
2020-06-152,6012,6162,6012,6162002,616
2020-06-122,6402,6882,6362,6889002,688
2020-06-112,7082,7142,6702,6709002,670
2020-06-102,7012,7432,7012,7439002,743
2020-06-092,6182,7512,6182,7513,0002,751
2020-06-082,6912,7002,6632,6687002,668
2020-06-052,7232,7542,7232,7409002,740
2020-06-042,7202,7502,7202,7231,1002,723
2020-06-032,6302,7492,6302,7104,7002,710
2020-06-022,6212,6302,6212,6303002,630
2020-06-012,6122,6602,6122,6201,2002,620
2020-05-292,5652,6362,5652,6121,5002,612
2020-05-282,5652,5802,5652,5654002,565
2020-05-272,5602,5602,5602,5601002,560
2020-05-262,5512,5892,5502,5501,2002,550
2020-05-252,5242,6152,5242,5651,5002,565
2020-05-222,5402,5672,5352,5358002,535
2020-05-212,5112,6082,5112,5581,4002,558
2020-05-202,5012,5372,5012,5107002,510
2020-05-192,5022,5382,5012,5016002,501
2020-05-182,5212,5402,5212,5227002,522
2020-05-152,5202,5632,5202,5207002,520
2020-05-142,5312,5312,5312,5311002,531
2020-05-132,5812,5812,5812,5814002,581
2020-05-122,5102,6202,5102,6202,3002,620
2020-05-112,4702,5812,4702,5461,7002,546
2020-05-082,4902,5002,4682,4702,7002,470
2020-05-072,4872,4872,4872,4871002,487
2020-05-012,5222,5302,5002,5001,7002,500
2020-04-302,5202,5222,5202,5222002,522
2020-04-282,4652,5402,4652,5403002,540
2020-04-272,4502,4652,4502,4653002,465
2020-04-24---2,450-2,450
2020-04-232,5002,5002,4502,4502002,450
2020-04-222,4392,5312,4372,5141,6002,514
2020-04-212,5722,5722,4812,4891,9002,489
2020-04-202,5502,6002,5502,5844002,584
2020-04-172,4222,5632,4222,5631,8002,563
2020-04-162,3652,6002,3652,4607,5002,460
2020-04-152,3502,4202,3502,4151,1002,415
2020-04-142,3502,3502,3502,3501002,350
2020-04-132,3492,3902,3452,3681,0002,368
2020-04-102,3702,3712,3492,3672,5002,367
2020-04-092,3752,4202,3752,3841,6002,384
2020-04-082,3502,4002,3502,3866002,386
2020-04-072,3402,3502,3202,3503002,350
2020-04-062,3502,4162,3502,3601,1002,360
2020-04-032,3682,3682,3682,3682002,368
2020-04-02---2,398-2,398
2020-04-012,3982,4002,3792,3981,5002,398
2020-03-312,3982,3982,3982,3981002,398
2020-03-302,4102,4102,3492,3991,5002,399
2020-03-272,4292,4292,3622,4289002,428
2020-03-262,2902,3992,2902,3996002,399
2020-03-252,2502,3452,2502,3401,3002,340
2020-03-242,1692,2192,1652,2191,3002,219
2020-03-232,1612,1742,1612,1742002,174
2020-03-192,2102,2102,2102,2102002,210
2020-03-182,2132,2132,2102,2104002,210
2020-03-172,2502,2512,1752,2132,0002,213
2020-03-162,2502,2502,2302,2507002,250
2020-03-132,3152,3502,2192,2504,5002,250
2020-03-122,4372,4502,3612,3611,6002,361
2020-03-112,3882,4682,3882,4498002,449
2020-03-102,2002,4492,1502,3903,8002,390
2020-03-092,4002,4002,2802,3014,3002,301
2020-03-062,3632,4702,3632,4701,6002,470
2020-03-052,4132,4132,4012,4135002,413
2020-03-042,4002,4042,4002,4043002,404
2020-03-032,4502,4502,4462,4461,8002,446
2020-03-022,4232,5002,4232,4507002,450
2020-02-282,5452,5452,3822,4232,2002,423
2020-02-272,6762,6762,5672,5972,4002,597
2020-02-262,6302,6802,6302,6791,5002,679
2020-02-252,6352,6782,5592,6782,0002,678
2020-02-212,7252,7302,7002,7171,2002,717
2020-02-202,6682,7142,6682,7146002,714
2020-02-192,5762,6302,5582,6308002,630
2020-02-182,5192,6302,5192,5541,6002,554
2020-02-172,5402,5702,5402,5419002,541
2020-02-142,5252,5702,5252,5378,0002,537
2020-02-132,9212,9822,5302,53113,3002,531
2020-02-122,8542,9432,8532,8823,5002,882
2020-02-102,9552,9552,8812,8931,7002,893
2020-02-072,9903,0052,9702,9901,2002,990
2020-02-063,0003,0602,9792,9903,7002,990
2020-02-052,9493,0202,9183,0002,3003,000
2020-02-042,9012,9032,9012,9035002,903
2020-02-032,8892,9182,8792,8949002,894
2020-01-312,8502,9332,8502,8971,0002,897
2020-01-303,0503,0502,8002,8159,7002,815
2020-01-293,0453,0502,9583,0505003,050
2020-01-282,9703,0252,9502,9941,3002,994
2020-01-273,1053,1052,9702,9701,8002,970
2020-01-243,1803,1803,1353,1352,8003,135
2020-01-233,1453,2053,1453,1753,6003,175
2020-01-223,1703,1703,1403,1404003,140
2020-01-213,1153,2003,1153,1705,5003,170
2020-01-203,1003,1153,1003,1152003,115
2020-01-173,1003,1203,0903,1202,0003,120
2020-01-163,1003,1003,0603,0609003,060
2020-01-153,1203,1603,1103,1101,9003,110
2020-01-143,1103,1753,1103,1551,9003,155
2020-01-103,1303,1353,0953,1001,6003,100
2020-01-093,0703,1003,0603,1001,0003,100
2020-01-083,1603,1602,8913,0357,5003,035
2020-01-073,1803,2253,1603,1953,3003,195
2020-01-063,0903,2003,0803,14511,8003,145

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