3944 古林紙工(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 1,840 | - | 1,840 |
| 2022-12-29 | 1,865 | 1,865 | 1,825 | 1,840 | 800 | 1,840 |
| 2022-12-28 | 1,825 | 1,860 | 1,825 | 1,840 | 1,700 | 1,840 |
| 2022-12-27 | 1,825 | 1,834 | 1,825 | 1,825 | 400 | 1,825 |
| 2022-12-26 | 1,801 | 1,825 | 1,801 | 1,825 | 200 | 1,825 |
| 2022-12-23 | 1,810 | 1,810 | 1,810 | 1,810 | 400 | 1,810 |
| 2022-12-22 | 1,810 | 1,810 | 1,810 | 1,810 | 1,100 | 1,810 |
| 2022-12-21 | 1,817 | 1,824 | 1,800 | 1,810 | 2,100 | 1,810 |
| 2022-12-20 | 1,853 | 1,863 | 1,853 | 1,857 | 500 | 1,857 |
| 2022-12-19 | 1,893 | 1,893 | 1,893 | 1,893 | 300 | 1,893 |
| 2022-12-16 | 1,885 | 1,885 | 1,885 | 1,885 | 200 | 1,885 |
| 2022-12-15 | - | - | - | 1,870 | - | 1,870 |
| 2022-12-14 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2022-12-13 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2022-12-12 | 1,901 | 1,901 | 1,901 | 1,901 | 100 | 1,901 |
| 2022-12-09 | 1,903 | 1,903 | 1,892 | 1,892 | 600 | 1,892 |
| 2022-12-08 | 1,903 | 1,903 | 1,903 | 1,903 | 100 | 1,903 |
| 2022-12-07 | 1,903 | 1,903 | 1,903 | 1,903 | 200 | 1,903 |
| 2022-12-06 | 1,900 | 1,903 | 1,900 | 1,903 | 2,200 | 1,903 |
| 2022-12-05 | 1,835 | 1,870 | 1,835 | 1,870 | 200 | 1,870 |
| 2022-12-02 | - | - | - | 1,810 | - | 1,810 |
| 2022-12-01 | - | - | - | 1,810 | - | 1,810 |
| 2022-11-30 | 1,824 | 1,824 | 1,810 | 1,810 | 200 | 1,810 |
| 2022-11-29 | - | - | - | 1,864 | - | 1,864 |
| 2022-11-28 | 1,862 | 1,864 | 1,862 | 1,864 | 700 | 1,864 |
| 2022-11-25 | - | - | - | 1,828 | - | 1,828 |
| 2022-11-24 | 1,828 | 1,828 | 1,828 | 1,828 | 100 | 1,828 |
| 2022-11-22 | - | - | - | 1,827 | - | 1,827 |
| 2022-11-21 | - | - | - | 1,827 | - | 1,827 |
| 2022-11-18 | - | - | - | 1,827 | - | 1,827 |
| 2022-11-17 | - | - | - | 1,827 | - | 1,827 |
| 2022-11-16 | 1,845 | 1,845 | 1,827 | 1,827 | 400 | 1,827 |
| 2022-11-15 | 1,810 | 1,830 | 1,810 | 1,830 | 600 | 1,830 |
| 2022-11-14 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2022-11-11 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2022-11-10 | 1,801 | 1,801 | 1,770 | 1,770 | 500 | 1,770 |
| 2022-11-09 | - | - | - | 1,841 | - | 1,841 |
| 2022-11-08 | - | - | - | 1,841 | - | 1,841 |
| 2022-11-07 | 1,841 | 1,841 | 1,841 | 1,841 | 400 | 1,841 |
| 2022-11-04 | 1,841 | 1,841 | 1,841 | 1,841 | 400 | 1,841 |
| 2022-11-02 | 1,877 | 1,877 | 1,840 | 1,840 | 400 | 1,840 |
| 2022-11-01 | - | - | - | 1,797 | - | 1,797 |
| 2022-10-31 | - | - | - | 1,797 | - | 1,797 |
| 2022-10-28 | 1,788 | 1,797 | 1,745 | 1,797 | 500 | 1,797 |
| 2022-10-27 | 1,755 | 1,755 | 1,755 | 1,755 | 100 | 1,755 |
| 2022-10-26 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 1,750 |
| 2022-10-25 | 1,746 | 1,746 | 1,745 | 1,745 | 200 | 1,745 |
| 2022-10-24 | - | - | - | 1,778 | - | 1,778 |
| 2022-10-21 | - | - | - | 1,778 | - | 1,778 |
| 2022-10-20 | - | - | - | 1,778 | - | 1,778 |
| 2022-10-19 | 1,800 | 1,812 | 1,778 | 1,778 | 900 | 1,778 |
| 2022-10-18 | 1,766 | 1,770 | 1,760 | 1,770 | 1,100 | 1,770 |
| 2022-10-17 | 1,795 | 1,795 | 1,760 | 1,760 | 1,400 | 1,760 |
| 2022-10-14 | 1,851 | 1,851 | 1,750 | 1,795 | 2,900 | 1,795 |
| 2022-10-13 | 1,896 | 1,896 | 1,891 | 1,891 | 900 | 1,891 |
| 2022-10-12 | 1,834 | 1,860 | 1,834 | 1,860 | 800 | 1,860 |
| 2022-10-11 | 1,852 | 1,860 | 1,852 | 1,860 | 600 | 1,860 |
| 2022-10-07 | 1,852 | 1,852 | 1,852 | 1,852 | 200 | 1,852 |
| 2022-10-06 | 1,914 | 1,914 | 1,852 | 1,852 | 600 | 1,852 |
| 2022-10-05 | 1,914 | 1,914 | 1,914 | 1,914 | 100 | 1,914 |
| 2022-10-04 | - | - | - | 1,875 | - | 1,875 |
| 2022-10-03 | - | - | - | 1,875 | - | 1,875 |
| 2022-09-30 | - | - | - | 1,875 | - | 1,875 |
| 2022-09-29 | - | - | - | 1,875 | - | 1,875 |
| 2022-09-28 | - | - | - | 1,875 | - | 1,875 |
| 2022-09-27 | 1,876 | 1,876 | 1,875 | 1,875 | 1,400 | 1,875 |
| 2022-09-26 | 1,861 | 1,876 | 1,861 | 1,875 | 4,500 | 1,875 |
| 2022-09-22 | - | - | - | 1,861 | - | 1,861 |
| 2022-09-21 | 1,860 | 1,861 | 1,860 | 1,861 | 300 | 1,861 |
| 2022-09-20 | 1,900 | 1,900 | 1,900 | 1,900 | 700 | 1,900 |
| 2022-09-16 | - | - | - | 1,900 | - | 1,900 |
| 2022-09-15 | - | - | - | 1,900 | - | 1,900 |
| 2022-09-14 | - | - | - | 1,900 | - | 1,900 |
| 2022-09-13 | - | - | - | 1,900 | - | 1,900 |
| 2022-09-12 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2022-09-09 | - | - | - | 1,891 | - | 1,891 |
| 2022-09-08 | - | - | - | 1,891 | - | 1,891 |
| 2022-09-07 | - | - | - | 1,891 | - | 1,891 |
| 2022-09-06 | - | - | - | 1,891 | - | 1,891 |
| 2022-09-05 | - | - | - | 1,891 | - | 1,891 |
| 2022-09-02 | 1,918 | 2,007 | 1,860 | 1,891 | 3,700 | 1,891 |
| 2022-09-01 | 1,878 | 1,878 | 1,878 | 1,878 | 400 | 1,878 |
| 2022-08-31 | - | - | - | 1,878 | - | 1,878 |
| 2022-08-30 | - | - | - | 1,878 | - | 1,878 |
| 2022-08-29 | - | - | - | 1,878 | - | 1,878 |
| 2022-08-26 | 1,878 | 1,878 | 1,878 | 1,878 | 100 | 1,878 |
| 2022-08-25 | - | - | - | 1,878 | - | 1,878 |
| 2022-08-24 | 1,878 | 1,878 | 1,878 | 1,878 | 500 | 1,878 |
| 2022-08-23 | 1,849 | 1,869 | 1,849 | 1,869 | 700 | 1,869 |
| 2022-08-22 | 1,887 | 1,887 | 1,887 | 1,887 | 100 | 1,887 |
| 2022-08-19 | - | - | - | 1,882 | - | 1,882 |
| 2022-08-18 | - | - | - | 1,882 | - | 1,882 |
| 2022-08-17 | 1,890 | 1,890 | 1,873 | 1,882 | 500 | 1,882 |
| 2022-08-16 | - | - | - | 1,886 | - | 1,886 |
| 2022-08-15 | - | - | - | 1,886 | - | 1,886 |
| 2022-08-12 | 1,878 | 1,886 | 1,878 | 1,886 | 400 | 1,886 |
| 2022-08-10 | 1,928 | 1,950 | 1,928 | 1,950 | 600 | 1,950 |
| 2022-08-09 | - | - | - | 1,928 | - | 1,928 |
| 2022-08-08 | 1,928 | 1,928 | 1,928 | 1,928 | 500 | 1,928 |
| 2022-08-05 | 1,938 | 1,938 | 1,938 | 1,938 | 500 | 1,938 |
| 2022-08-04 | 1,928 | 1,928 | 1,928 | 1,928 | 500 | 1,928 |
| 2022-08-03 | 1,889 | 1,889 | 1,889 | 1,889 | 500 | 1,889 |
| 2022-08-02 | 1,890 | 1,890 | 1,890 | 1,890 | 500 | 1,890 |
| 2022-08-01 | 1,890 | 1,890 | 1,889 | 1,890 | 700 | 1,890 |
| 2022-07-29 | 1,888 | 1,890 | 1,888 | 1,890 | 900 | 1,890 |
| 2022-07-28 | 1,885 | 1,885 | 1,885 | 1,885 | 100 | 1,885 |
| 2022-07-27 | 1,940 | 1,940 | 1,925 | 1,925 | 300 | 1,925 |
| 2022-07-26 | 1,940 | 1,940 | 1,940 | 1,940 | 500 | 1,940 |
| 2022-07-25 | - | - | - | 1,929 | - | 1,929 |
| 2022-07-22 | 1,929 | 1,929 | 1,929 | 1,929 | 600 | 1,929 |
| 2022-07-21 | 1,928 | 1,928 | 1,928 | 1,928 | 500 | 1,928 |
| 2022-07-20 | 1,909 | 1,909 | 1,909 | 1,909 | 400 | 1,909 |
| 2022-07-19 | 1,920 | 1,920 | 1,909 | 1,909 | 700 | 1,909 |
| 2022-07-15 | 1,940 | 1,940 | 1,929 | 1,929 | 600 | 1,929 |
| 2022-07-14 | 1,860 | 1,905 | 1,855 | 1,905 | 1,100 | 1,905 |
| 2022-07-13 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2022-07-12 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2022-07-11 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2022-07-08 | 1,900 | 1,900 | 1,900 | 1,900 | 700 | 1,900 |
| 2022-07-07 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2022-07-06 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2022-07-05 | 1,888 | 1,900 | 1,888 | 1,900 | 800 | 1,900 |
| 2022-07-04 | - | - | - | 1,888 | - | 1,888 |
| 2022-07-01 | 1,890 | 1,890 | 1,888 | 1,888 | 400 | 1,888 |
| 2022-06-30 | - | - | - | 1,888 | - | 1,888 |
| 2022-06-29 | 1,854 | 1,888 | 1,850 | 1,888 | 700 | 1,888 |
| 2022-06-28 | 1,959 | 1,959 | 1,959 | 1,959 | 200 | 1,959 |
| 2022-06-27 | 1,876 | 1,876 | 1,876 | 1,876 | 100 | 1,876 |
| 2022-06-24 | 1,876 | 1,876 | 1,876 | 1,876 | 200 | 1,876 |
| 2022-06-23 | - | - | - | 1,876 | - | 1,876 |
| 2022-06-22 | - | - | - | 1,876 | - | 1,876 |
| 2022-06-21 | - | - | - | 1,876 | - | 1,876 |
| 2022-06-20 | - | - | - | 1,876 | - | 1,876 |
| 2022-06-17 | - | - | - | 1,876 | - | 1,876 |
| 2022-06-16 | 1,930 | 1,930 | 1,876 | 1,876 | 200 | 1,876 |
| 2022-06-15 | 1,922 | 1,922 | 1,922 | 1,922 | 100 | 1,922 |
| 2022-06-14 | 1,940 | 1,940 | 1,940 | 1,940 | 400 | 1,940 |
| 2022-06-13 | - | - | - | 1,900 | - | 1,900 |
| 2022-06-10 | - | - | - | 1,900 | - | 1,900 |
| 2022-06-09 | - | - | - | 1,900 | - | 1,900 |
| 2022-06-08 | - | - | - | 1,900 | - | 1,900 |
| 2022-06-07 | - | - | - | 1,900 | - | 1,900 |
| 2022-06-06 | - | - | - | 1,900 | - | 1,900 |
| 2022-06-03 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,900 |
| 2022-06-02 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2022-06-01 | 1,863 | 1,863 | 1,863 | 1,863 | 100 | 1,863 |
| 2022-05-31 | 1,863 | 1,863 | 1,863 | 1,863 | 300 | 1,863 |
| 2022-05-30 | 1,926 | 1,926 | 1,901 | 1,901 | 400 | 1,901 |
| 2022-05-27 | 1,880 | 1,916 | 1,880 | 1,915 | 600 | 1,915 |
| 2022-05-26 | - | - | - | 1,872 | - | 1,872 |
| 2022-05-25 | 1,831 | 1,873 | 1,831 | 1,872 | 600 | 1,872 |
| 2022-05-24 | - | - | - | 1,829 | - | 1,829 |
| 2022-05-23 | - | - | - | 1,829 | - | 1,829 |
| 2022-05-20 | - | - | - | 1,829 | - | 1,829 |
| 2022-05-19 | - | - | - | 1,829 | - | 1,829 |
| 2022-05-18 | - | - | - | 1,829 | - | 1,829 |
| 2022-05-17 | - | - | - | 1,829 | - | 1,829 |
| 2022-05-16 | - | - | - | 1,829 | - | 1,829 |
| 2022-05-13 | 1,811 | 1,829 | 1,811 | 1,829 | 400 | 1,829 |
| 2022-05-12 | - | - | - | 1,869 | - | 1,869 |
| 2022-05-11 | - | - | - | 1,869 | - | 1,869 |
| 2022-05-10 | - | - | - | 1,869 | - | 1,869 |
| 2022-05-09 | - | - | - | 1,869 | - | 1,869 |
| 2022-05-06 | - | - | - | 1,869 | - | 1,869 |
| 2022-05-02 | 1,869 | 1,869 | 1,869 | 1,869 | 200 | 1,869 |
| 2022-04-28 | - | - | - | 1,850 | - | 1,850 |
| 2022-04-27 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 2022-04-26 | - | - | - | 1,850 | - | 1,850 |
| 2022-04-25 | 1,805 | 1,850 | 1,795 | 1,850 | 2,800 | 1,850 |
| 2022-04-22 | 1,845 | 1,845 | 1,845 | 1,845 | 100 | 1,845 |
| 2022-04-21 | - | - | - | 1,845 | - | 1,845 |
| 2022-04-20 | - | - | - | 1,845 | - | 1,845 |
| 2022-04-19 | 1,845 | 1,845 | 1,845 | 1,845 | 100 | 1,845 |
| 2022-04-18 | - | - | - | 1,845 | - | 1,845 |
| 2022-04-15 | 1,845 | 1,845 | 1,845 | 1,845 | 300 | 1,845 |
| 2022-04-14 | 1,866 | 1,866 | 1,866 | 1,866 | 100 | 1,866 |
| 2022-04-13 | - | - | - | 1,880 | - | 1,880 |
| 2022-04-12 | 1,880 | 1,880 | 1,880 | 1,880 | 200 | 1,880 |
| 2022-04-11 | 1,880 | 1,880 | 1,866 | 1,866 | 400 | 1,866 |
| 2022-04-08 | 1,879 | 1,879 | 1,879 | 1,879 | 100 | 1,879 |
| 2022-04-07 | 1,879 | 1,879 | 1,870 | 1,875 | 400 | 1,875 |
| 2022-04-06 | 1,870 | 1,870 | 1,870 | 1,870 | 200 | 1,870 |
| 2022-04-05 | - | - | - | 1,870 | - | 1,870 |
| 2022-04-04 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2022-04-01 | - | - | - | 1,866 | - | 1,866 |
| 2022-03-31 | 1,867 | 1,867 | 1,866 | 1,866 | 300 | 1,866 |
| 2022-03-30 | 1,874 | 1,890 | 1,874 | 1,875 | 3,300 | 1,875 |
| 2022-03-29 | 1,900 | 1,900 | 1,874 | 1,874 | 200 | 1,874 |
| 2022-03-28 | 1,911 | 1,911 | 1,899 | 1,899 | 400 | 1,899 |
| 2022-03-25 | 1,871 | 1,871 | 1,871 | 1,871 | 700 | 1,871 |
| 2022-03-24 | - | - | - | 1,866 | - | 1,866 |
| 2022-03-23 | 1,865 | 1,866 | 1,865 | 1,866 | 200 | 1,866 |
| 2022-03-22 | 1,900 | 1,900 | 1,899 | 1,899 | 400 | 1,899 |
| 2022-03-18 | 1,926 | 1,926 | 1,926 | 1,926 | 100 | 1,926 |
| 2022-03-17 | 1,897 | 1,897 | 1,897 | 1,897 | 100 | 1,897 |
| 2022-03-16 | 1,888 | 1,888 | 1,888 | 1,888 | 100 | 1,888 |
| 2022-03-15 | - | - | - | 1,900 | - | 1,900 |
| 2022-03-14 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2022-03-11 | - | - | - | 1,907 | - | 1,907 |
| 2022-03-10 | - | - | - | 1,907 | - | 1,907 |
| 2022-03-09 | 1,907 | 1,907 | 1,907 | 1,907 | 100 | 1,907 |
| 2022-03-08 | 1,906 | 1,906 | 1,906 | 1,906 | 100 | 1,906 |
| 2022-03-07 | - | - | - | 1,955 | - | 1,955 |
| 2022-03-04 | - | - | - | 1,955 | - | 1,955 |
| 2022-03-03 | - | - | - | 1,955 | - | 1,955 |
| 2022-03-02 | 1,955 | 1,955 | 1,955 | 1,955 | 200 | 1,955 |
| 2022-03-01 | 1,995 | 1,995 | 1,955 | 1,955 | 400 | 1,955 |
| 2022-02-28 | 1,936 | 2,001 | 1,936 | 1,995 | 1,600 | 1,995 |
| 2022-02-25 | 1,900 | 1,900 | 1,900 | 1,900 | 800 | 1,900 |
| 2022-02-24 | 1,900 | 1,900 | 1,900 | 1,900 | 800 | 1,900 |
| 2022-02-22 | 1,942 | 1,942 | 1,910 | 1,910 | 700 | 1,910 |
| 2022-02-21 | 1,953 | 1,953 | 1,953 | 1,953 | 100 | 1,953 |
| 2022-02-18 | 1,953 | 1,953 | 1,940 | 1,940 | 200 | 1,940 |
| 2022-02-17 | 1,955 | 1,955 | 1,955 | 1,955 | 100 | 1,955 |
| 2022-02-16 | - | - | - | 2,005 | - | 2,005 |
| 2022-02-15 | 1,987 | 2,005 | 1,987 | 2,005 | 1,100 | 2,005 |
| 2022-02-14 | 1,972 | 2,000 | 1,965 | 1,987 | 3,700 | 1,987 |
| 2022-02-10 | 1,982 | 2,045 | 1,982 | 1,998 | 800 | 1,998 |
| 2022-02-09 | - | - | - | 1,970 | - | 1,970 |
| 2022-02-08 | - | - | - | 1,941 | - | 1,941 |
| 2022-02-07 | - | - | - | 1,941 | - | 1,941 |
| 2022-02-04 | 2,030 | 2,030 | 1,941 | 1,941 | 700 | 1,941 |
| 2022-02-03 | - | - | - | 1,990 | - | 1,990 |
| 2022-02-02 | 1,990 | 1,990 | 1,990 | 1,990 | 100 | 1,990 |
| 2022-02-01 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
| 2022-01-31 | - | - | - | 2,000 | - | 2,000 |
| 2022-01-28 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2022-01-27 | - | - | - | 2,000 | - | 2,000 |
| 2022-01-26 | - | - | - | 2,000 | - | 2,000 |
| 2022-01-25 | - | - | - | 2,000 | - | 2,000 |
| 2022-01-24 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2022-01-21 | 2,000 | 2,000 | 2,000 | 2,000 | 500 | 2,000 |
| 2022-01-20 | 2,040 | 2,040 | 2,005 | 2,020 | 3,800 | 2,020 |
| 2022-01-19 | 2,005 | 2,041 | 2,005 | 2,041 | 900 | 2,041 |
| 2022-01-18 | - | - | - | 2,045 | - | 2,045 |
| 2022-01-17 | - | - | - | 2,045 | - | 2,045 |
| 2022-01-14 | - | - | - | 2,045 | - | 2,045 |
| 2022-01-13 | 2,047 | 2,047 | 2,045 | 2,045 | 1,200 | 2,045 |
| 2022-01-12 | - | - | - | 2,106 | - | 2,106 |
| 2022-01-11 | - | - | - | 2,106 | - | 2,106 |
| 2022-01-07 | - | - | - | 2,106 | - | 2,106 |
| 2022-01-06 | - | - | - | 2,106 | - | 2,106 |
| 2022-01-05 | - | - | - | 2,106 | - | 2,106 |
| 2022-01-04 | 2,123 | 2,145 | 2,106 | 2,106 | 900 | 2,106 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-04-26]1株→1.121株