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 |
---|---|---|---|---|---|
1983/12/28 | 325 | 325 | 325 | 325 | 10,010 |
1983/12/27 | 325 | 330 | 325 | 325 | 10,010 |
1983/12/26 | 325 | 325 | 325 | 325 | 2,002 |
1983/12/24 | 339 | 339 | 338 | 338 | 2,002 |
1983/12/23 | 327 | 330 | 321 | 330 | 20,020 |
1983/12/22 | 340 | 340 | 335 | 336 | 8,008 |
1983/12/21 | 342 | 345 | 335 | 345 | 52,051 |
1983/12/20 | 324 | 354 | 324 | 335 | 113,112 |
1983/12/19 | 308 | 330 | 308 | 320 | 66,065 |
1983/12/17 | 295 | 300 | 295 | 300 | 4,004 |
1983/12/16 | 314 | 314 | 300 | 300 | 11,011 |
1983/12/15 | 305 | 315 | 295 | 314 | 18,018 |
1983/12/14 | 339 | 339 | 315 | 318 | 22,022 |
1983/12/13 | 315 | 345 | 311 | 338 | 57,056 |
1983/12/12 | 341 | 341 | 316 | 316 | 25,025 |
1983/12/09 | 324 | 343 | 308 | 338 | 63,062 |
1983/12/08 | 313 | 325 | 300 | 325 | 68,067 |
1983/12/07 | 288 | 315 | 284 | 315 | 137,135 |
1983/12/06 | 270 | 285 | 270 | 285 | 27,027 |
1983/12/02 | 264 | 266 | 264 | 266 | 2,002 |
1983/12/01 | 264 | 265 | 264 | 265 | 3,003 |
1983/11/30 | 263 | 263 | 263 | 263 | 5,005 |
1983/11/28 | 260 | 260 | 260 | 260 | 2,002 |
1983/11/25 | 255 | 255 | 255 | 255 | 1,001 |
1983/11/24 | 252 | 252 | 250 | 251 | 14,014 |
1983/11/18 | 252 | 252 | 252 | 252 | 2,002 |
1983/11/17 | 252 | 252 | 252 | 252 | 1,001 |
1983/11/15 | 255 | 255 | 255 | 255 | 2,002 |
1983/11/10 | 271 | 271 | 271 | 271 | 2,002 |
1983/11/09 | 275 | 275 | 270 | 270 | 5,005 |
1983/11/04 | 273 | 273 | 272 | 272 | 6,006 |
1983/11/01 | 275 | 282 | 275 | 282 | 4,004 |
1983/10/31 | 285 | 285 | 280 | 284 | 12,012 |
1983/10/29 | 285 | 287 | 280 | 282 | 32,032 |
1983/10/28 | 270 | 281 | 270 | 281 | 24,024 |
1983/10/27 | 270 | 270 | 265 | 270 | 31,031 |
1983/10/26 | 260 | 265 | 260 | 263 | 45,045 |
1983/10/25 | 256 | 258 | 256 | 258 | 3,003 |
1983/10/24 | 251 | 256 | 251 | 256 | 2,002 |
1983/10/22 | 250 | 250 | 250 | 250 | 7,007 |
1983/10/21 | 250 | 250 | 250 | 250 | 4,004 |
1983/10/20 | 263 | 263 | 256 | 256 | 10,010 |
1983/10/19 | 265 | 270 | 265 | 268 | 46,045 |
1983/10/18 | 264 | 267 | 256 | 267 | 27,027 |
1983/10/17 | 250 | 258 | 250 | 258 | 19,019 |
1983/10/15 | 247 | 250 | 245 | 250 | 5,005 |
1983/10/14 | 249 | 250 | 249 | 250 | 6,006 |
1983/10/13 | 245 | 245 | 245 | 245 | 2,002 |
1983/10/07 | 250 | 250 | 243 | 243 | 7,007 |
1983/10/05 | 251 | 251 | 243 | 250 | 6,006 |
1983/10/04 | 250 | 250 | 250 | 250 | 2,002 |
1983/10/03 | 256 | 262 | 250 | 262 | 20,020 |
1983/10/01 | 243 | 255 | 243 | 254 | 48,047 |
1983/09/30 | 230 | 243 | 230 | 243 | 20,020 |
1983/09/28 | 230 | 230 | 230 | 230 | 1,001 |
1983/09/27 | 220 | 220 | 220 | 220 | 2,002 |
1983/09/26 | 227 | 230 | 227 | 230 | 25,025 |
1983/09/24 | 233 | 233 | 233 | 233 | 1,001 |
1983/09/21 | 235 | 235 | 235 | 235 | 3,003 |
1983/09/20 | 235 | 235 | 235 | 235 | 2,002 |
1983/09/19 | 225 | 234 | 225 | 234 | 3,003 |
1983/09/14 | 233 | 233 | 233 | 233 | 3,003 |
1983/09/09 | 231 | 233 | 231 | 233 | 2,002 |
1983/09/08 | 239 | 239 | 235 | 235 | 6,006 |
1983/09/05 | 239 | 239 | 239 | 239 | 4,004 |
1983/09/02 | 236 | 236 | 236 | 236 | 4,004 |
1983/09/01 | 250 | 250 | 250 | 250 | 1,001 |
1983/08/31 | 259 | 260 | 255 | 256 | 14,014 |
1983/08/30 | 240 | 260 | 240 | 260 | 53,052 |
1983/08/23 | 240 | 240 | 240 | 240 | 1,001 |
1983/08/18 | 242 | 242 | 235 | 235 | 8,008 |
1983/08/17 | 242 | 242 | 242 | 242 | 1,001 |
1983/08/12 | 237 | 237 | 237 | 237 | 1,001 |
1983/08/11 | 244 | 244 | 240 | 240 | 10,010 |
1983/08/08 | 240 | 249 | 240 | 249 | 3,003 |
1983/08/06 | 240 | 240 | 240 | 240 | 1,001 |
1983/08/05 | 240 | 240 | 240 | 240 | 2,002 |
1983/08/04 | 245 | 245 | 241 | 244 | 18,018 |
1983/08/03 | 245 | 245 | 244 | 245 | 4,004 |
1983/08/02 | 243 | 243 | 242 | 242 | 4,004 |
1983/08/01 | 243 | 243 | 243 | 243 | 5,005 |
1983/07/30 | 243 | 243 | 240 | 240 | 5,005 |
1983/07/27 | 246 | 246 | 244 | 244 | 9,009 |
1983/07/25 | 251 | 251 | 246 | 246 | 9,009 |
1983/07/23 | 250 | 260 | 250 | 256 | 25,025 |
1983/07/22 | 245 | 249 | 245 | 249 | 6,006 |
1983/07/20 | 231 | 249 | 231 | 249 | 23,023 |
1983/07/19 | 235 | 235 | 231 | 231 | 21,021 |
1983/07/18 | 252 | 252 | 240 | 242 | 14,014 |
1983/07/15 | 238 | 257 | 236 | 255 | 30,030 |
1983/07/14 | 225 | 235 | 225 | 235 | 8,008 |
1983/07/13 | 220 | 224 | 220 | 224 | 3,003 |
1983/07/12 | 224 | 224 | 222 | 222 | 2,002 |
1983/07/11 | 225 | 226 | 224 | 224 | 4,004 |
1983/07/09 | 216 | 221 | 216 | 221 | 4,004 |
1983/07/08 | 210 | 211 | 210 | 211 | 2,002 |
1983/07/07 | 210 | 210 | 210 | 210 | 3,003 |
1983/07/05 | 210 | 210 | 210 | 210 | 1,001 |
1983/07/01 | 219 | 219 | 219 | 219 | 1,001 |
1983/06/30 | 230 | 230 | 225 | 225 | 2,002 |
1983/06/29 | 217 | 233 | 217 | 230 | 11,011 |
1983/06/28 | 205 | 218 | 205 | 218 | 17,017 |
1983/06/27 | 202 | 203 | 202 | 203 | 2,002 |
1983/06/25 | 201 | 201 | 201 | 201 | 2,002 |
1983/06/23 | 200 | 200 | 200 | 200 | 2,002 |
1983/06/16 | 205 | 205 | 205 | 205 | 2,002 |
1983/06/15 | 185 | 185 | 185 | 185 | 4,004 |
1983/06/14 | 191 | 191 | 185 | 185 | 4,004 |
1983/06/10 | 200 | 207 | 200 | 207 | 10,010 |
1983/06/09 | 190 | 190 | 190 | 190 | 2,002 |
1983/06/08 | 200 | 200 | 200 | 200 | 1,001 |
1983/06/07 | 188 | 190 | 187 | 190 | 5,005 |
1983/06/06 | 180 | 180 | 180 | 180 | 5,005 |
1983/06/03 | 188 | 188 | 180 | 180 | 11,011 |
1983/06/01 | 187 | 187 | 187 | 187 | 1,001 |
1983/05/30 | 186 | 186 | 186 | 186 | 2,002 |
1983/05/19 | 200 | 200 | 200 | 200 | 2,002 |
1983/05/14 | 201 | 201 | 201 | 201 | 1,001 |
1983/05/13 | 208 | 208 | 208 | 208 | 1,001 |
1983/05/12 | 198 | 220 | 198 | 220 | 12,012 |
1983/05/10 | 186 | 186 | 186 | 186 | 2,002 |
1983/04/23 | 186 | 186 | 186 | 186 | 3,003 |
1983/04/22 | 186 | 186 | 186 | 186 | 1,001 |
1983/04/18 | 186 | 186 | 186 | 186 | 3,003 |
1983/04/15 | 185 | 186 | 185 | 186 | 12,012 |
1983/04/13 | 185 | 185 | 185 | 185 | 1,001 |
1983/04/11 | 185 | 185 | 185 | 185 | 2,002 |
1983/04/08 | 184 | 184 | 184 | 184 | 1,001 |
1983/04/07 | 184 | 184 | 184 | 184 | 2,002 |
1983/04/06 | 184 | 184 | 184 | 184 | 1,001 |
1983/04/05 | 185 | 185 | 185 | 185 | 1,001 |
1983/04/04 | 184 | 188 | 184 | 184 | 5,005 |
1983/04/02 | 184 | 184 | 184 | 184 | 1,001 |
1983/03/28 | 181 | 181 | 181 | 181 | 7,007 |
1983/03/22 | 181 | 181 | 181 | 181 | 1,001 |
1983/03/17 | 184 | 184 | 184 | 184 | 1,001 |
1983/03/16 | 184 | 184 | 184 | 184 | 3,003 |
1983/03/11 | 184 | 184 | 184 | 184 | 1,001 |
1983/03/10 | 180 | 180 | 180 | 180 | 3,003 |
1983/03/07 | 180 | 180 | 180 | 180 | 5,005 |
1983/03/04 | 184 | 184 | 184 | 184 | 3,003 |
1983/03/02 | 180 | 180 | 180 | 180 | 2,002 |
1983/03/01 | 184 | 184 | 184 | 184 | 1,001 |
1983/02/28 | 185 | 185 | 185 | 185 | 1,001 |
1983/02/24 | 180 | 180 | 180 | 180 | 1,001 |
1983/02/23 | 180 | 180 | 180 | 180 | 3,003 |
1983/02/22 | 180 | 180 | 180 | 180 | 1,001 |
1983/02/15 | 186 | 186 | 186 | 186 | 3,003 |
1983/02/10 | 175 | 175 | 175 | 175 | 4,004 |
1983/02/02 | 182 | 183 | 182 | 183 | 5,005 |
1983/01/22 | 182 | 182 | 182 | 182 | 1,001 |
1983/01/18 | 185 | 185 | 183 | 183 | 7,007 |
1983/01/14 | 185 | 185 | 185 | 185 | 2,002 |
1983/01/13 | 185 | 185 | 185 | 185 | 1,001 |
1983/01/12 | 185 | 185 | 185 | 185 | 3,003 |
1983/01/10 | 186 | 186 | 186 | 186 | 3,003 |
1983/01/04 | 188 | 188 | 188 | 188 | 2,002 |