1. HOME >
  2. 株価時系列 >
  3. 3944 >
  4. 2021年

3944 古林紙工(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,0852,1242,0852,1241,9002,124
2021-12-292,0462,0462,0462,0462002,046
2021-12-28---2,070-2,070
2021-12-272,0802,0802,0702,0702,4002,070
2021-12-242,0802,0802,0802,0802,0002,080
2021-12-23---2,090-2,090
2021-12-222,0902,0902,0902,0901002,090
2021-12-212,1082,1082,0902,0903002,090
2021-12-202,0972,1102,0972,1001,0002,100
2021-12-172,1282,1282,0952,0959002,095
2021-12-16---2,129-2,129
2021-12-152,1292,1292,1292,1294002,129
2021-12-14---2,100-2,100
2021-12-132,1292,1292,1002,1008002,100
2021-12-102,1292,1292,1052,1055002,105
2021-12-092,1282,1282,1282,1282002,128
2021-12-08---2,100-2,100
2021-12-072,1002,1002,1002,1005002,100
2021-12-062,1002,1002,1002,1002002,100
2021-12-032,0962,1002,0962,1002002,100
2021-12-022,1302,1302,1302,1301,1002,130
2021-12-012,1302,1692,1302,1304,9002,130
2021-11-30---2,073-2,073
2021-11-292,0732,0732,0732,0731002,073
2021-11-262,1182,1182,0812,0815002,081
2021-11-25---2,118-2,118
2021-11-242,0812,1182,0792,1186,6002,118
2021-11-22---2,109-2,109
2021-11-192,0802,1092,0792,1095,7002,109
2021-11-182,0902,1292,0902,1298002,129
2021-11-172,1302,1302,1052,1054002,105
2021-11-16---2,080-2,080
2021-11-15---2,080-2,080
2021-11-122,0812,0812,0802,0801,5002,080
2021-11-11---2,100-2,100
2021-11-10---2,100-2,100
2021-11-09---2,100-2,100
2021-11-08---2,100-2,100
2021-11-05---2,100-2,100
2021-11-04---2,100-2,100
2021-11-022,1002,1002,1002,1001002,100
2021-11-012,0502,1002,0502,1003002,100
2021-10-292,0502,0502,0502,0501002,050
2021-10-282,0512,0602,0512,0605002,060
2021-10-272,1032,1032,0512,0519002,051
2021-10-262,1102,1102,1102,1101002,110
2021-10-25---2,157-2,157
2021-10-22---2,157-2,157
2021-10-21---2,157-2,157
2021-10-202,1562,1572,1562,1572002,157
2021-10-19---2,115-2,115
2021-10-18---2,115-2,115
2021-10-15---2,115-2,115
2021-10-142,1152,1152,1152,1151002,115
2021-10-13---2,114-2,114
2021-10-122,1142,1142,1142,1141002,114
2021-10-11---2,102-2,102
2021-10-082,1022,1022,1022,1028002,102
2021-10-07---2,120-2,120
2021-10-062,1202,1202,1202,1203002,120
2021-10-052,1202,1202,1202,1201002,120
2021-10-04---2,149-2,149
2021-10-012,1492,1492,1492,1492002,149
2021-09-302,1512,1512,1492,1496002,149
2021-09-29---2,150-2,150
2021-09-282,1502,1502,1502,1505,1002,150
2021-09-272,1522,1522,1502,1505,3002,150
2021-09-242,1522,1522,1522,1526002,152
2021-09-222,1792,1792,1502,1501,0002,150
2021-09-21---2,188-2,188
2021-09-172,1882,1882,1882,1881002,188
2021-09-162,1682,1682,1682,1681002,168
2021-09-15---2,167-2,167
2021-09-142,1672,1672,1672,1676002,167
2021-09-132,1582,1732,1582,1666002,166
2021-09-102,1592,1602,1552,1601,5002,160
2021-09-092,1502,1502,1502,1501002,150
2021-09-082,1502,1502,1502,15010,7002,150
2021-09-072,1502,1602,1502,1608002,160
2021-09-062,1502,1522,1292,15049,6002,150
2021-09-032,1672,1672,1672,1671002,167
2021-09-022,1702,1712,0842,1254,5002,125
2021-09-012,2002,2002,1312,1602,8002,160
2021-08-312,1992,2042,1992,2009002,200
2021-08-302,2172,2192,2042,2049002,204
2021-08-272,2002,2002,2002,2001002,200
2021-08-26---2,200-2,200
2021-08-25---2,200-2,200
2021-08-24---2,200-2,200
2021-08-23---2,200-2,200
2021-08-20---2,200-2,200
2021-08-19---2,200-2,200
2021-08-18---2,200-2,200
2021-08-17---2,200-2,200
2021-08-16---2,200-2,200
2021-08-13---2,200-2,200
2021-08-122,2132,2132,2002,2001,0002,200
2021-08-112,2072,2072,2072,2071002,207
2021-08-102,2602,2602,2072,2074002,207
2021-08-062,3332,3332,2632,2638002,263
2021-08-052,3332,3332,3332,3331002,333
2021-08-042,3352,3352,3352,3351002,335
2021-08-03---2,310-2,310
2021-08-022,3342,3342,3102,3103002,310
2021-07-30---2,334-2,334
2021-07-29---2,334-2,334
2021-07-282,3342,3342,3342,3341002,334
2021-07-27---2,305-2,305
2021-07-262,3352,3352,3052,3056002,305
2021-07-212,3352,3352,3272,3353,0002,335
2021-07-20---2,329-2,329
2021-07-19---2,329-2,329
2021-07-162,3292,3292,3282,3295002,329
2021-07-15---2,379-2,379
2021-07-14---2,379-2,379
2021-07-13---2,379-2,379
2021-07-122,3792,3792,3792,3792002,379
2021-07-092,3022,3492,3022,3109002,310
2021-07-082,3012,3012,3012,3011002,301
2021-07-07---2,315-2,315
2021-07-06---2,315-2,315
2021-07-052,3152,3152,3152,3151002,315
2021-07-022,3252,3252,3252,3252002,325
2021-07-012,3772,3772,3752,3754002,375
2021-06-30---2,400-2,400
2021-06-29---2,400-2,400
2021-06-28---2,400-2,400
2021-06-252,4012,4012,4002,4004002,400
2021-06-242,4622,4742,4352,4401,2002,440
2021-06-23---2,362-2,362
2021-06-22---2,362-2,362
2021-06-21---2,362-2,362
2021-06-182,3012,3622,3012,3623002,362
2021-06-17---2,345-2,345
2021-06-162,3402,3702,3402,3451,8002,345
2021-06-152,3872,3872,3452,3453002,345
2021-06-14---2,387-2,387
2021-06-112,4362,4362,3872,3873002,387
2021-06-102,4362,4362,4362,4361002,436
2021-06-092,3702,4492,3702,4491,8002,449
2021-06-082,3702,3702,3702,3701002,370
2021-06-072,3702,3702,3702,3702002,370
2021-06-042,3702,3702,3702,3703002,370
2021-06-032,3702,3702,3662,3662002,366
2021-06-022,3452,3702,3452,3702,0002,370
2021-06-012,3472,3472,3442,3458002,345
2021-05-312,3472,3482,3442,3457002,345
2021-05-282,3472,3472,3472,3471002,347
2021-05-272,3972,3972,3472,3473002,347
2021-05-262,4002,4002,4002,4006002,400
2021-05-252,4662,4662,4002,4362,2002,436
2021-05-242,4302,4672,4302,4678002,467
2021-05-212,4802,4802,4802,4801002,480
2021-05-202,4542,4902,4522,4903002,490
2021-05-192,5002,5002,4432,4553,2002,455
2021-05-182,5002,5002,4862,5001,3002,500
2021-05-172,5002,5002,5002,5001002,500
2021-05-142,6002,6002,6002,6001002,600
2021-05-132,6002,6002,6002,6001002,600
2021-05-122,6002,6002,6002,6001002,600
2021-05-112,6272,6272,6272,6271002,627
2021-05-10---2,639-2,639
2021-05-072,5702,6392,5702,6395002,639
2021-05-062,5902,5982,5832,5987002,598
2021-04-302,5932,5972,5732,5906002,590
2021-04-282,5992,5992,5882,5938002,593
2021-04-27---2,527-2,527
2021-04-262,5272,5272,5272,5271002,527
2021-04-232,5002,5562,5002,5561,5002,556
2021-04-22---2,511-2,511
2021-04-212,5112,5112,5112,5111002,511
2021-04-20---2,511-2,511
2021-04-19---2,511-2,511
2021-04-16---2,511-2,511
2021-04-15---2,511-2,511
2021-04-14---2,511-2,511
2021-04-13---2,511-2,511
2021-04-122,5372,5372,5112,5112002,511
2021-04-092,5502,5502,5002,5501,0002,550
2021-04-082,5492,5502,5202,5505002,550
2021-04-072,5492,5492,5492,5491002,549
2021-04-062,5502,5502,5502,5502002,550
2021-04-05---2,563-2,563
2021-04-02---2,563-2,563
2021-04-012,5842,5842,5632,5636002,563
2021-03-312,5842,5842,5842,5841002,584
2021-03-302,5202,5852,5202,5857002,585
2021-03-292,5202,5202,5202,5201002,520
2021-03-262,5342,5802,5342,5508002,550
2021-03-252,5342,5342,5342,5341002,534
2021-03-242,5352,5352,5342,5342002,534
2021-03-232,5402,5502,5082,5353,3002,535
2021-03-222,5012,5012,5002,5008002,500
2021-03-192,5002,5292,5002,5006002,500
2021-03-182,5002,5462,5002,5001,0002,500
2021-03-17---2,539-2,539
2021-03-162,5012,5392,5012,5397002,539
2021-03-15---2,502-2,502
2021-03-122,5022,5022,5022,5022002,502
2021-03-11---2,502-2,502
2021-03-102,5002,5022,5002,5022002,502
2021-03-092,5472,5502,5472,5505002,550
2021-03-082,5492,5492,5482,5487002,548
2021-03-052,5502,5502,5502,5501002,550
2021-03-042,5202,5582,5202,5585002,558
2021-03-032,4842,5682,4832,5631,0002,563
2021-03-022,4902,5082,4842,4847002,484
2021-03-012,4852,4852,4832,4841,3002,484
2021-02-262,4562,4562,4562,4565002,456
2021-02-252,4402,4562,4402,4566002,456
2021-02-24---2,440-2,440
2021-02-222,4402,4402,4402,4401002,440
2021-02-192,4402,4402,4402,4406002,440
2021-02-182,4382,4382,4382,4381002,438
2021-02-172,4802,4882,4412,4881,1002,488
2021-02-162,4802,4802,4792,4795002,479
2021-02-152,4802,5482,4002,4953,3002,495
2021-02-122,6002,6002,4702,5191,7002,519
2021-02-102,7502,7502,6302,6301,4002,630
2021-02-092,6602,7382,6602,7389002,738
2021-02-082,6402,6402,6212,6214002,621
2021-02-052,6702,6702,6402,6508002,650
2021-02-042,6902,6902,6702,6705002,670
2021-02-032,6752,6902,6752,6905002,690
2021-02-022,6742,6742,6742,6741002,674
2021-02-012,6752,6752,6742,6746002,674
2021-01-292,6752,6752,6752,6753002,675
2021-01-282,6442,6752,6442,6757002,675
2021-01-272,6492,6792,6432,6721,2002,672
2021-01-262,6502,6502,5502,6491,0002,649
2021-01-252,6402,6402,6232,6232002,623
2021-01-222,6132,6132,6132,6131002,613
2021-01-21---2,613-2,613
2021-01-20---2,613-2,613
2021-01-192,6132,6132,6132,6131002,613
2021-01-182,6192,6192,6132,6132002,613
2021-01-152,6242,6242,6242,6241002,624
2021-01-142,6282,6282,6282,6281002,628
2021-01-132,6162,6292,6162,6293002,629
2021-01-122,6282,6302,6282,6303002,630
2021-01-082,6132,6342,6132,6344002,634
2021-01-072,6202,6702,6202,6613002,661
2021-01-062,6692,6702,6692,6706002,670
2021-01-052,6472,6702,6472,6705002,670
2021-01-042,5712,6472,5712,6471,0002,647

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