1. HOME >
  2. 株価時系列 >
  3. 3944 >
  4. 2023年

3944 古林紙工(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,3252,3442,3072,3171,3002,317
2023-12-282,1972,3472,1972,34716,4002,347
2023-12-272,3242,3252,2902,3221,5002,322
2023-12-262,3502,3502,3002,3241,1002,324
2023-12-252,3362,3732,3312,3324,0002,332
2023-12-222,3272,3322,3272,3324002,332
2023-12-212,3162,3162,3092,3134002,313
2023-12-202,3302,3302,2802,2987002,298
2023-12-192,2272,3112,2092,3113,6002,311
2023-12-182,2402,2402,2072,2091,3002,209
2023-12-152,2302,2302,2152,2151,3002,215
2023-12-142,2602,2602,2212,2212,2002,221
2023-12-132,2572,2612,2572,2594002,259
2023-12-122,2602,2612,2602,2604002,260
2023-12-112,2522,2522,2502,2505002,250
2023-12-082,2832,2832,2522,2521,2002,252
2023-12-07---2,283-2,283
2023-12-062,2592,2832,2592,2831,2002,283
2023-12-052,2642,2642,2602,2648002,264
2023-12-042,2582,2642,2582,2643002,264
2023-12-012,2652,2652,2562,2581,0002,258
2023-11-302,2572,2872,2572,2607002,260
2023-11-292,2842,2842,2282,2324002,232
2023-11-28---2,288-2,288
2023-11-272,2882,2882,2872,2881,0002,288
2023-11-242,2882,2882,2882,2881002,288
2023-11-222,2452,2882,2162,2883,3002,288
2023-11-212,2482,2522,2232,2461,4002,246
2023-11-202,2642,2772,2602,2602,9002,260
2023-11-172,3212,3222,2612,3123,6002,312
2023-11-16---2,288-2,288
2023-11-152,2822,2982,2622,2881,5002,288
2023-11-142,2812,3002,2802,2822,2002,282
2023-11-132,3112,3552,2602,29311,6002,293
2023-11-102,4362,5002,3962,5001,9002,500
2023-11-092,4662,4662,4362,4362,4002,436
2023-11-082,5232,5232,4432,4431,9002,443
2023-11-072,4512,5392,4512,5022,1002,502
2023-11-062,3962,4992,3942,4404,2002,440
2023-11-022,3482,3752,3442,3542,2002,354
2023-11-012,2892,3432,2892,3431,1002,343
2023-10-312,2802,2802,2462,2516002,251
2023-10-302,2832,2832,2792,2807002,280
2023-10-272,2222,2912,2162,2911,3002,291
2023-10-262,2062,2372,2062,2168002,216
2023-10-252,1902,2522,1902,2492,8002,249
2023-10-242,1952,1952,1422,1702,2002,170
2023-10-232,2492,2492,2032,2037002,203
2023-10-202,2302,2312,2102,2302,5002,230
2023-10-192,2892,2892,2362,2401,2002,240
2023-10-182,2902,3002,2762,3004002,300
2023-10-172,2822,3012,2812,2901,4002,290
2023-10-162,3302,3302,3012,3079002,307
2023-10-132,3782,3782,3212,3301,2002,330
2023-10-122,3222,3402,3222,3381,3002,338
2023-10-112,3512,3512,3142,3143,1002,314
2023-10-102,3382,3542,3112,3362,4002,336
2023-10-062,3252,3392,2832,3101,3002,310
2023-10-052,2502,3252,2452,3254,8002,325
2023-10-042,3002,3002,2332,2506,1002,250
2023-10-032,4422,4432,3002,3239,6002,323
2023-10-022,4322,4702,4322,4428002,442
2023-09-292,4212,4712,4212,4292,7002,429
2023-09-282,4852,5492,4132,4135,5002,413
2023-09-272,5442,5452,4672,4684,7002,468
2023-09-262,6362,6362,5382,5445,3002,544
2023-09-252,6402,6752,6312,6313,2002,631
2023-09-222,6902,6902,6592,6901,4002,690
2023-09-212,7172,7172,6812,6902,3002,690
2023-09-202,7402,7402,7012,7052,1002,705
2023-09-192,7112,7772,7112,7555,7002,755
2023-09-152,6102,7002,5762,70010,4002,700
2023-09-142,6072,6102,5562,5753,1002,575
2023-09-132,5852,5992,5852,5993002,599
2023-09-122,5402,5852,5052,5851,8002,585
2023-09-112,5892,5892,5412,5418002,541
2023-09-082,6002,6002,5492,5492,8002,549
2023-09-072,5532,6002,5312,5803,8002,580
2023-09-062,5412,5812,5332,5811,6002,581
2023-09-052,5602,5992,5312,5421,5002,542
2023-09-042,6302,6302,5312,5656,8002,565
2023-09-012,5002,6302,4982,63026,7002,630
2023-08-312,3102,3702,3102,3421,4002,342
2023-08-302,2952,3092,2952,3001,8002,300
2023-08-292,3002,3002,2712,2716002,271
2023-08-282,3002,3002,3002,3001002,300
2023-08-252,2702,2702,2162,2512,5002,251
2023-08-242,2502,2702,2502,2671,0002,267
2023-08-232,2902,3002,2722,3001,3002,300
2023-08-22---2,294-2,294
2023-08-212,2942,2942,2942,2941002,294
2023-08-18---2,292-2,292
2023-08-172,3102,3102,2922,2923002,292
2023-08-162,3962,3962,3102,3108002,310
2023-08-152,4002,4002,4002,4001002,400
2023-08-142,4652,4652,4002,4321,5002,432
2023-08-102,2152,4202,2102,4207,1002,420
2023-08-09---2,231-2,231
2023-08-08---2,231-2,231
2023-08-072,2312,2312,2312,2311002,231
2023-08-04---2,231-2,231
2023-08-032,2312,2312,2312,2311002,231
2023-08-022,2672,2672,2502,2502002,250
2023-08-012,2502,2702,2502,2674002,267
2023-07-31---2,250-2,250
2023-07-282,2502,2502,2502,2501002,250
2023-07-272,2502,2502,2322,2505002,250
2023-07-26---2,250-2,250
2023-07-252,2502,2502,2502,2504002,250
2023-07-242,2212,2402,2212,2405002,240
2023-07-21---2,221-2,221
2023-07-20---2,221-2,221
2023-07-192,2212,2212,2112,2215002,221
2023-07-182,1872,2012,1872,2013002,201
2023-07-14---2,195-2,195
2023-07-13---2,195-2,195
2023-07-12---2,195-2,195
2023-07-112,1982,1982,1562,1953002,195
2023-07-102,1812,1992,1812,1998002,199
2023-07-072,1752,1812,1712,1816002,181
2023-07-062,1852,1852,1812,1819002,181
2023-07-052,2512,2512,1722,2201,4002,220
2023-07-042,3052,3052,3012,3012002,301
2023-07-032,2982,3002,2982,3007002,300
2023-06-302,2612,2982,2602,2985002,298
2023-06-29---2,290-2,290
2023-06-282,2702,2902,2652,2901,2002,290
2023-06-272,2492,2712,2482,2601,2002,260
2023-06-262,2492,2502,2212,2215002,221
2023-06-232,2042,2042,2042,2042002,204
2023-06-222,2152,2152,2042,2042002,204
2023-06-212,2372,2372,2152,2154002,215
2023-06-202,2452,2492,2372,2376002,237
2023-06-192,2452,2452,2452,2451002,245
2023-06-162,2072,2452,2072,2454002,245
2023-06-152,2262,2472,2062,2065002,206
2023-06-142,2262,2482,2262,2486002,248
2023-06-132,2052,2262,1662,2266002,226
2023-06-122,1722,1752,1252,1754002,175
2023-06-092,1962,2052,0952,1802,2002,180
2023-06-082,1962,1962,1962,1962002,196
2023-06-072,1952,2052,1952,2052002,205
2023-06-062,1902,2002,1902,1916002,191
2023-06-052,1932,2402,1712,2401,8002,240
2023-06-022,1982,1982,1702,1705002,170
2023-06-012,1212,1702,1212,1701,4002,170
2023-05-312,1462,1462,1202,1203002,120
2023-05-30---2,146-2,146
2023-05-292,1462,1462,1462,1463002,146
2023-05-262,1322,1352,1242,1356002,135
2023-05-252,1232,1232,1232,1233002,123
2023-05-242,1002,1012,0912,1011,0002,101
2023-05-232,1012,1092,1012,1095002,109
2023-05-22---2,090-2,090
2023-05-192,1092,1092,0592,0905002,090
2023-05-182,1192,1192,0772,0825002,082
2023-05-172,0512,1102,0502,1101,4002,110
2023-05-162,1282,1282,0522,0521,2002,052
2023-05-152,0682,1102,0652,1101,0002,110
2023-05-12---2,040-2,040
2023-05-11---2,040-2,040
2023-05-10---2,040-2,040
2023-05-092,0422,0422,0402,0404002,040
2023-05-082,0212,0402,0212,0406002,040
2023-05-022,0222,0222,0212,0213002,021
2023-05-012,0132,0302,0132,0213002,021
2023-04-281,9982,0131,9982,0132,4002,013
2023-04-271,9771,9801,9771,9802001,980
2023-04-261,9771,9771,9771,9771001,977
2023-04-25---1,998-1,998
2023-04-24---1,998-1,998
2023-04-21---1,998-1,998
2023-04-20---1,998-1,998
2023-04-191,9981,9981,9981,9981001,998
2023-04-18---1,998-1,998
2023-04-171,9901,9981,9901,9982001,998
2023-04-141,9901,9901,9901,9901001,990
2023-04-13---2,000-2,000
2023-04-122,0002,0002,0002,0005002,000
2023-04-111,9731,9801,9461,9809001,980
2023-04-10---1,998-1,998
2023-04-07---1,998-1,998
2023-04-06---1,998-1,998
2023-04-051,9981,9981,9981,9981001,998
2023-04-041,9971,9981,9961,9981,2001,998
2023-04-031,9881,9971,9881,9974001,997
2023-03-31---1,970-1,970
2023-03-301,9811,9891,9701,9706001,970
2023-03-291,9821,9821,9761,9763001,976
2023-03-281,9821,9991,9821,9993001,999
2023-03-271,9901,9901,9851,9855001,985
2023-03-241,9851,9851,9851,9851001,985
2023-03-231,9701,9761,9701,9751,0001,975
2023-03-22---1,970-1,970
2023-03-201,9421,9701,9421,9707001,970
2023-03-17---1,941-1,941
2023-03-161,8931,9411,8931,9413001,941
2023-03-15---1,930-1,930
2023-03-141,9481,9481,9301,9302001,930
2023-03-131,9361,9361,9361,9362001,936
2023-03-101,9371,9791,9351,9761,6001,976
2023-03-091,9391,9411,9301,9311,9001,931
2023-03-081,9251,9251,9251,9251001,925
2023-03-071,9191,9341,9191,9349001,934
2023-03-06---1,906-1,906
2023-03-031,9061,9061,8981,9066001,906
2023-03-021,9071,9071,8961,9007001,900
2023-03-011,9181,9181,9161,9189001,918
2023-02-281,9221,9221,9181,9184001,918
2023-02-271,9221,9251,8881,9207001,920
2023-02-241,9151,9221,9151,9222001,922
2023-02-221,9031,9031,9031,9031001,903
2023-02-21---1,903-1,903
2023-02-201,9001,9151,9001,9035001,903
2023-02-17---1,917-1,917
2023-02-161,9171,9171,9171,9171001,917
2023-02-151,9001,9101,9001,9005001,900
2023-02-14---1,920-1,920
2023-02-131,8611,9201,8501,9203,0001,920
2023-02-101,9741,9791,9201,9205,4001,920
2023-02-091,8501,8541,8501,8544001,854
2023-02-081,8901,8901,8901,8909001,890
2023-02-071,9051,9051,9051,9051001,905
2023-02-061,8901,8991,8901,8992001,899
2023-02-031,8901,8901,8901,8901001,890
2023-02-021,8901,8901,8901,8901001,890
2023-02-011,8981,8981,8981,8982001,898
2023-01-31---1,898-1,898
2023-01-30---1,898-1,898
2023-01-271,8981,8981,8981,8981001,898
2023-01-26---1,898-1,898
2023-01-251,8981,8981,8981,8981001,898
2023-01-24---1,899-1,899
2023-01-23---1,899-1,899
2023-01-20---1,899-1,899
2023-01-191,8991,8991,8991,8991001,899
2023-01-18---1,900-1,900
2023-01-17---1,900-1,900
2023-01-16---1,900-1,900
2023-01-13---1,900-1,900
2023-01-12---1,900-1,900
2023-01-111,9001,9001,9001,9001001,900
2023-01-101,8701,8701,8701,8702001,870
2023-01-06---1,840-1,840
2023-01-051,8401,8401,8401,8402001,840
2023-01-041,8401,8401,8401,8402001,840

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