古林紙工(3944)の株価時系列情報
古林紙工(3944)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/12 | 2,011 | 2,011 | 2,011 | 2,011 | 100 |
| 2025/06/09 | 2,011 | 2,011 | 2,011 | 2,011 | 100 |
| 2025/06/03 | 2,007 | 2,007 | 2,007 | 2,007 | 200 |
| 2025/06/02 | 2,010 | 2,020 | 2,007 | 2,007 | 400 |
| 2025/05/30 | 2,010 | 2,010 | 2,010 | 2,010 | 200 |
| 2025/05/27 | 2,001 | 2,001 | 2,001 | 2,001 | 100 |
| 2025/05/26 | 2,011 | 2,011 | 2,001 | 2,001 | 300 |
| 2025/05/23 | 2,011 | 2,011 | 2,011 | 2,011 | 100 |
| 2025/05/22 | 2,011 | 2,012 | 2,011 | 2,012 | 1,200 |
| 2025/05/21 | 2,021 | 2,021 | 2,021 | 2,021 | 100 |
| 2025/05/19 | 2,021 | 2,021 | 2,021 | 2,021 | 100 |
| 2025/05/16 | 2,064 | 2,064 | 2,012 | 2,012 | 1,100 |
| 2025/05/15 | 2,036 | 2,041 | 2,036 | 2,041 | 200 |
| 2025/05/14 | 2,062 | 2,062 | 2,040 | 2,040 | 200 |
| 2025/05/13 | 2,001 | 2,079 | 2,001 | 2,079 | 3,200 |
| 2025/05/12 | 2,011 | 2,050 | 1,996 | 2,000 | 3,900 |
| 2025/05/09 | 1,998 | 1,998 | 1,998 | 1,998 | 100 |
| 2025/05/08 | 2,012 | 2,012 | 2,012 | 2,012 | 100 |
| 2025/05/01 | 1,987 | 1,987 | 1,987 | 1,987 | 200 |
| 2025/04/30 | 1,990 | 1,990 | 1,990 | 1,990 | 100 |
| 2025/04/25 | 1,988 | 1,988 | 1,988 | 1,988 | 500 |
| 2025/04/24 | 1,988 | 1,988 | 1,988 | 1,988 | 100 |
| 2025/04/14 | 1,900 | 1,900 | 1,885 | 1,888 | 1,300 |
| 2025/04/10 | 1,901 | 1,961 | 1,901 | 1,960 | 1,200 |
| 2025/04/08 | 1,960 | 1,960 | 1,901 | 1,930 | 800 |
| 2025/04/07 | 1,833 | 1,920 | 1,833 | 1,880 | 500 |
| 2025/04/04 | 2,010 | 2,010 | 1,900 | 1,993 | 5,000 |
| 2025/04/03 | 2,011 | 2,064 | 2,011 | 2,014 | 1,000 |
| 2025/04/02 | 2,100 | 2,100 | 2,022 | 2,040 | 3,400 |
| 2025/04/01 | 2,069 | 2,119 | 2,069 | 2,070 | 1,600 |
| 2025/03/28 | 2,079 | 2,079 | 2,029 | 2,079 | 300 |
| 2025/03/27 | 2,051 | 2,095 | 2,029 | 2,029 | 600 |
| 2025/03/26 | 2,018 | 2,051 | 2,001 | 2,051 | 700 |
| 2025/03/25 | 2,069 | 2,069 | 2,019 | 2,068 | 400 |
| 2025/03/24 | 2,036 | 2,070 | 2,026 | 2,070 | 1,600 |
| 2025/03/21 | 2,002 | 2,002 | 2,000 | 2,000 | 200 |
| 2025/03/18 | 2,002 | 2,002 | 2,002 | 2,002 | 400 |
| 2025/03/17 | 2,000 | 2,009 | 2,000 | 2,002 | 4,300 |
| 2025/03/14 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2025/03/12 | 2,000 | 2,000 | 2,000 | 2,000 | 800 |
| 2025/03/11 | 2,000 | 2,002 | 1,971 | 2,002 | 1,200 |
| 2025/03/10 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2025/03/07 | 2,000 | 2,000 | 1,996 | 1,997 | 500 |
| 2025/03/06 | 2,000 | 2,000 | 1,974 | 2,000 | 9,100 |
| 2025/03/05 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
| 2025/03/04 | 1,976 | 2,016 | 1,962 | 2,016 | 5,500 |
| 2025/03/03 | 1,949 | 1,962 | 1,949 | 1,962 | 1,200 |
| 2025/02/28 | 1,949 | 1,949 | 1,949 | 1,949 | 100 |
| 2025/02/18 | 1,916 | 1,937 | 1,916 | 1,937 | 200 |
| 2025/02/17 | 1,915 | 1,915 | 1,915 | 1,915 | 1,200 |
| 2025/02/13 | 1,942 | 1,942 | 1,902 | 1,902 | 200 |
| 2025/02/07 | 1,934 | 1,962 | 1,902 | 1,902 | 2,400 |
| 2025/02/05 | 1,854 | 1,934 | 1,854 | 1,934 | 800 |
| 2025/02/04 | 1,890 | 1,890 | 1,890 | 1,890 | 400 |
| 2025/02/03 | 1,861 | 1,890 | 1,861 | 1,890 | 1,200 |
| 2025/01/31 | 1,820 | 1,821 | 1,820 | 1,821 | 200 |
| 2025/01/29 | 1,815 | 1,815 | 1,815 | 1,815 | 100 |
| 2025/01/27 | 1,844 | 1,844 | 1,814 | 1,815 | 400 |
| 2025/01/24 | 1,842 | 1,842 | 1,842 | 1,842 | 1,600 |
| 2025/01/16 | 1,812 | 1,835 | 1,812 | 1,835 | 200 |
| 2025/01/15 | 1,803 | 1,803 | 1,802 | 1,802 | 300 |
| 2025/01/09 | 1,834 | 1,835 | 1,834 | 1,835 | 700 |
| 2025/01/06 | 1,853 | 1,914 | 1,852 | 1,914 | 1,200 |
| 2024/12/30 | 1,892 | 1,892 | 1,852 | 1,852 | 600 |
| 2024/12/27 | 1,772 | 1,852 | 1,772 | 1,852 | 200 |
| 2024/12/25 | 1,832 | 1,836 | 1,830 | 1,836 | 1,500 |
| 2024/12/24 | 1,833 | 1,836 | 1,833 | 1,833 | 300 |
| 2024/12/23 | 1,836 | 1,836 | 1,830 | 1,836 | 2,200 |
| 2024/12/20 | 1,831 | 1,831 | 1,830 | 1,830 | 2,000 |
| 2024/12/19 | 1,830 | 1,831 | 1,830 | 1,830 | 400 |
| 2024/12/18 | 1,843 | 1,843 | 1,836 | 1,836 | 400 |
| 2024/12/16 | 1,846 | 1,850 | 1,841 | 1,850 | 1,100 |
| 2024/12/13 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2024/12/10 | 1,880 | 1,880 | 1,850 | 1,850 | 300 |
| 2024/12/09 | 1,890 | 1,890 | 1,890 | 1,890 | 300 |
| 2024/12/06 | 1,836 | 1,851 | 1,836 | 1,851 | 400 |
| 2024/12/05 | 1,836 | 1,836 | 1,836 | 1,836 | 100 |
| 2024/12/04 | 1,833 | 1,837 | 1,810 | 1,834 | 900 |
| 2024/12/03 | 1,837 | 1,837 | 1,832 | 1,834 | 1,100 |
| 2024/12/02 | 1,867 | 1,867 | 1,832 | 1,832 | 300 |
| 2024/11/27 | 1,838 | 1,838 | 1,827 | 1,827 | 300 |
| 2024/11/26 | 1,841 | 1,841 | 1,826 | 1,838 | 1,100 |
| 2024/11/25 | 1,879 | 1,879 | 1,838 | 1,838 | 800 |
| 2024/11/22 | 1,833 | 1,839 | 1,833 | 1,839 | 400 |
| 2024/11/20 | 1,834 | 1,835 | 1,834 | 1,835 | 1,300 |
| 2024/11/19 | 1,850 | 1,850 | 1,820 | 1,850 | 4,600 |
| 2024/11/18 | 1,820 | 1,850 | 1,820 | 1,829 | 6,800 |
| 2024/11/13 | 1,822 | 1,825 | 1,819 | 1,822 | 800 |
| 2024/11/12 | 1,821 | 1,821 | 1,821 | 1,821 | 100 |
| 2024/11/11 | 1,894 | 1,894 | 1,850 | 1,860 | 900 |
| 2024/11/08 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2024/11/06 | 1,940 | 1,980 | 1,932 | 1,980 | 3,800 |
| 2024/11/05 | 1,980 | 1,985 | 1,940 | 1,940 | 600 |
| 2024/11/01 | 1,950 | 1,950 | 1,940 | 1,940 | 500 |
| 2024/10/31 | 1,938 | 1,950 | 1,938 | 1,950 | 300 |
| 2024/10/25 | 1,950 | 1,950 | 1,938 | 1,938 | 400 |
| 2024/10/22 | 1,938 | 1,938 | 1,938 | 1,938 | 100 |
| 2024/10/17 | 1,939 | 1,939 | 1,939 | 1,939 | 100 |
| 2024/10/16 | 1,886 | 1,900 | 1,886 | 1,900 | 300 |
| 2024/10/15 | 1,900 | 1,900 | 1,883 | 1,889 | 800 |
| 2024/10/11 | 1,900 | 1,910 | 1,900 | 1,910 | 200 |
| 2024/10/10 | 1,930 | 1,930 | 1,888 | 1,889 | 800 |
| 2024/10/09 | 1,940 | 1,940 | 1,890 | 1,890 | 700 |
| 2024/10/08 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2024/10/07 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |
| 2024/10/04 | 1,890 | 1,891 | 1,864 | 1,864 | 1,100 |
| 2024/10/03 | 1,895 | 1,900 | 1,895 | 1,900 | 700 |
| 2024/10/02 | 1,895 | 1,895 | 1,895 | 1,895 | 300 |
| 2024/10/01 | 1,880 | 1,900 | 1,880 | 1,900 | 300 |
| 2024/09/30 | 1,863 | 1,870 | 1,863 | 1,870 | 700 |
| 2024/09/27 | 1,880 | 1,901 | 1,880 | 1,901 | 1,400 |
| 2024/09/26 | 1,843 | 1,880 | 1,826 | 1,880 | 2,600 |
| 2024/09/25 | 1,842 | 1,842 | 1,842 | 1,842 | 200 |
| 2024/09/24 | 1,834 | 1,836 | 1,834 | 1,836 | 1,400 |
| 2024/09/20 | 1,828 | 1,833 | 1,828 | 1,833 | 2,100 |
| 2024/09/19 | 1,861 | 1,861 | 1,826 | 1,826 | 800 |
| 2024/09/17 | 1,861 | 1,861 | 1,861 | 1,861 | 900 |
| 2024/09/11 | 1,888 | 1,888 | 1,860 | 1,860 | 200 |
| 2024/09/10 | 1,898 | 1,898 | 1,898 | 1,898 | 100 |
| 2024/09/09 | 1,877 | 1,877 | 1,877 | 1,877 | 100 |
| 2024/09/06 | 1,900 | 1,900 | 1,895 | 1,895 | 2,200 |
| 2024/09/05 | 1,869 | 1,900 | 1,869 | 1,900 | 2,200 |
| 2024/09/04 | 1,949 | 1,949 | 1,949 | 1,949 | 200 |
| 2024/09/03 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2024/09/02 | 1,932 | 1,933 | 1,932 | 1,933 | 200 |
| 2024/08/28 | 1,951 | 1,951 | 1,930 | 1,930 | 400 |
| 2024/08/27 | 1,950 | 1,950 | 1,950 | 1,950 | 1,400 |
| 2024/08/22 | 1,940 | 1,940 | 1,931 | 1,931 | 700 |
| 2024/08/21 | 1,906 | 1,923 | 1,906 | 1,923 | 1,200 |
| 2024/08/20 | 1,837 | 1,914 | 1,837 | 1,906 | 3,000 |
| 2024/08/19 | 1,850 | 1,850 | 1,825 | 1,828 | 400 |
| 2024/08/16 | 1,830 | 1,850 | 1,830 | 1,850 | 800 |
| 2024/08/15 | 1,810 | 1,810 | 1,810 | 1,810 | 300 |
| 2024/08/14 | 1,831 | 1,831 | 1,831 | 1,831 | 300 |
| 2024/08/13 | 1,817 | 1,820 | 1,777 | 1,820 | 700 |
| 2024/08/09 | 1,776 | 1,810 | 1,770 | 1,810 | 3,400 |
| 2024/08/08 | 1,757 | 1,767 | 1,757 | 1,767 | 600 |
| 2024/08/07 | 1,739 | 1,769 | 1,703 | 1,769 | 1,600 |
| 2024/08/06 | 1,741 | 1,747 | 1,730 | 1,734 | 5,400 |
| 2024/08/05 | 1,864 | 1,864 | 1,741 | 1,741 | 3,100 |
| 2024/08/02 | 1,902 | 1,902 | 1,900 | 1,900 | 900 |
| 2024/08/01 | 1,976 | 1,976 | 1,941 | 1,941 | 8,800 |
| 2024/07/30 | 1,972 | 1,972 | 1,972 | 1,972 | 100 |
| 2024/07/29 | 1,970 | 1,980 | 1,970 | 1,980 | 200 |
| 2024/07/26 | 2,002 | 2,002 | 1,970 | 1,970 | 1,100 |
| 2024/07/25 | 2,019 | 2,019 | 2,002 | 2,002 | 1,400 |
| 2024/07/24 | 2,008 | 2,026 | 2,008 | 2,026 | 1,300 |
| 2024/07/23 | 2,008 | 2,009 | 2,005 | 2,008 | 1,900 |
| 2024/07/22 | 2,008 | 2,008 | 2,008 | 2,008 | 500 |
| 2024/07/19 | 2,006 | 2,008 | 2,006 | 2,008 | 500 |
| 2024/07/18 | 2,016 | 2,016 | 2,007 | 2,007 | 200 |
| 2024/07/16 | 2,013 | 2,016 | 2,010 | 2,015 | 3,500 |
| 2024/07/11 | 2,014 | 2,014 | 2,013 | 2,013 | 300 |
| 2024/07/10 | 2,014 | 2,016 | 2,003 | 2,016 | 500 |
| 2024/07/08 | 2,027 | 2,027 | 2,011 | 2,014 | 700 |
| 2024/07/04 | 2,000 | 2,047 | 2,000 | 2,047 | 200 |
| 2024/07/03 | 2,012 | 2,020 | 2,012 | 2,020 | 200 |
| 2024/07/02 | 2,039 | 2,039 | 2,020 | 2,020 | 1,200 |
| 2024/07/01 | 2,016 | 2,017 | 2,013 | 2,013 | 700 |
| 2024/06/28 | 2,016 | 2,016 | 2,010 | 2,014 | 500 |
| 2024/06/27 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2024/06/26 | 2,010 | 2,010 | 2,010 | 2,010 | 200 |
| 2024/06/25 | 2,007 | 2,010 | 2,007 | 2,008 | 800 |
| 2024/06/24 | 1,995 | 2,007 | 1,995 | 2,007 | 600 |
| 2024/06/20 | 1,989 | 1,990 | 1,989 | 1,990 | 200 |
| 2024/06/18 | 1,994 | 1,994 | 1,990 | 1,990 | 400 |
| 2024/06/17 | 2,016 | 2,016 | 2,003 | 2,003 | 400 |
| 2024/06/14 | 1,995 | 1,995 | 1,995 | 1,995 | 100 |
| 2024/06/12 | 2,001 | 2,001 | 2,001 | 2,001 | 100 |
| 2024/06/11 | 2,001 | 2,001 | 2,001 | 2,001 | 700 |
| 2024/06/10 | 2,001 | 2,001 | 2,001 | 2,001 | 400 |
| 2024/06/07 | 2,003 | 2,003 | 2,003 | 2,003 | 400 |
| 2024/06/06 | 1,990 | 2,001 | 1,990 | 2,001 | 1,000 |
| 2024/06/05 | 2,007 | 2,007 | 1,985 | 1,990 | 1,100 |
| 2024/06/04 | 2,000 | 2,009 | 2,000 | 2,009 | 400 |
| 2024/06/03 | 1,969 | 2,000 | 1,969 | 1,990 | 2,400 |
| 2024/05/31 | 1,960 | 1,967 | 1,951 | 1,967 | 1,500 |
| 2024/05/30 | 1,967 | 1,967 | 1,965 | 1,965 | 500 |
| 2024/05/29 | 1,980 | 1,980 | 1,972 | 1,980 | 400 |
| 2024/05/28 | 1,979 | 1,980 | 1,979 | 1,980 | 400 |
| 2024/05/27 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
| 2024/05/24 | 1,962 | 1,971 | 1,953 | 1,953 | 700 |
| 2024/05/23 | 1,998 | 2,000 | 1,979 | 1,979 | 700 |
| 2024/05/22 | 1,980 | 2,016 | 1,970 | 1,970 | 1,700 |
| 2024/05/21 | 1,994 | 2,010 | 1,991 | 1,991 | 1,700 |
| 2024/05/20 | 1,990 | 2,001 | 1,990 | 2,000 | 1,400 |
| 2024/05/17 | 2,009 | 2,009 | 1,963 | 1,978 | 1,200 |
| 2024/05/16 | 2,000 | 2,008 | 2,000 | 2,008 | 400 |
| 2024/05/15 | 1,996 | 2,010 | 1,993 | 2,010 | 700 |
| 2024/05/14 | 1,998 | 2,010 | 1,998 | 2,000 | 1,700 |
| 2024/05/13 | 2,027 | 2,027 | 1,990 | 2,020 | 3,900 |
| 2024/05/10 | 2,060 | 2,093 | 2,060 | 2,060 | 1,100 |
| 2024/05/09 | 2,054 | 2,056 | 2,051 | 2,056 | 500 |
| 2024/05/08 | 2,054 | 2,057 | 2,047 | 2,056 | 1,200 |
| 2024/05/07 | 2,051 | 2,094 | 2,051 | 2,053 | 600 |
| 2024/05/02 | 2,046 | 2,048 | 2,046 | 2,048 | 400 |
| 2024/05/01 | 2,071 | 2,071 | 2,067 | 2,067 | 300 |
| 2024/04/30 | 2,055 | 2,071 | 2,041 | 2,071 | 1,600 |
| 2024/04/26 | 2,055 | 2,055 | 2,055 | 2,055 | 600 |
| 2024/04/25 | 2,069 | 2,069 | 2,041 | 2,055 | 800 |