日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 760 760 760 760 5,000
1988/12/27 770 770 770 770 4,000
1988/12/23 750 750 750 750 1,000
1988/12/22 750 750 745 750 8,000
1988/12/21 750 750 745 750 4,000
1988/12/19 750 750 750 750 7,000
1988/12/16 750 750 750 750 8,000
1988/12/15 750 750 750 750 1,000
1988/12/14 770 770 770 770 3,000
1988/12/13 760 770 760 770 6,000
1988/12/12 760 760 760 760 3,000
1988/12/09 755 755 755 755 1,000
1988/12/08 750 755 750 755 3,000
1988/12/07 760 760 750 750 2,000
1988/12/06 755 760 755 760 3,000
1988/12/05 735 736 732 732 4,000
1988/12/03 730 735 730 731 4,000
1988/11/30 735 735 735 735 2,000
1988/11/29 722 722 721 721 2,000
1988/11/28 740 740 739 739 3,000
1988/11/26 721 721 721 721 1,000
1988/11/24 717 717 717 717 4,000
1988/11/22 715 715 715 715 1,000
1988/11/21 705 705 705 705 3,000
1988/11/14 710 710 710 710 1,000
1988/11/11 780 780 780 780 5,000
1988/11/09 710 720 710 715 3,000
1988/11/08 710 710 710 710 2,000
1988/11/07 702 710 702 710 6,000
1988/11/05 700 700 700 700 2,000
1988/11/04 700 700 700 700 4,000
1988/11/02 699 700 699 700 12,000
1988/11/01 700 700 700 700 2,000
1988/10/31 700 700 680 680 13,000
1988/10/29 700 700 700 700 1,000
1988/10/27 700 700 695 695 2,000
1988/10/26 700 700 700 700 6,000
1988/10/25 700 700 700 700 2,000
1988/10/24 697 700 690 700 15,000
1988/10/22 696 696 696 696 2,000
1988/10/20 715 715 715 715 1,000
1988/10/18 715 715 715 715 2,000
1988/10/14 740 740 715 715 3,000
1988/10/13 750 750 750 750 1,000
1988/10/12 756 756 756 756 2,000
1988/10/07 799 799 799 799 6,000
1988/10/06 800 800 798 798 2,000
1988/10/05 800 800 799 800 11,000
1988/10/04 800 800 799 800 18,000
1988/10/03 780 800 780 800 36,000
1988/10/01 780 780 780 780 5,000
1988/09/30 760 780 760 780 3,000
1988/09/29 790 790 780 780 6,000
1988/09/28 790 790 780 790 19,000
1988/09/27 740 770 740 770 42,000
1988/09/26 730 740 730 735 17,000
1988/09/24 715 730 715 730 10,000
1988/09/22 730 730 730 730 13,000
1988/09/21 740 750 730 730 25,000
1988/09/20 715 720 715 720 7,000
1988/09/13 720 720 720 720 1,000
1988/09/12 735 735 735 735 1,000
1988/09/09 720 720 710 710 3,000
1988/09/08 739 740 739 740 3,000
1988/09/06 725 726 725 726 51,000
1988/09/05 725 725 725 725 50,000
1988/09/01 740 740 725 725 3,000
1988/08/31 736 736 730 730 4,000
1988/08/29 750 750 750 750 3,000
1988/08/26 730 736 730 736 31,000
1988/08/25 750 750 730 730 31,000
1988/08/24 740 740 740 740 5,000
1988/08/23 745 745 745 745 3,000
1988/08/22 705 705 705 705 3,000
1988/08/19 750 750 750 750 1,000
1988/08/18 755 755 750 750 5,000
1988/08/17 750 750 750 750 1,000
1988/08/16 711 711 711 711 1,000
1988/08/09 770 770 770 770 3,000
1988/08/08 790 790 790 790 1,000
1988/08/06 800 800 790 790 3,000
1988/08/05 810 810 790 790 10,000
1988/08/04 825 825 825 825 3,000
1988/08/02 830 830 830 830 2,000
1988/07/28 855 855 855 855 1,000
1988/07/26 855 855 855 855 1,000
1988/07/25 880 880 880 880 2,000
1988/07/22 890 890 890 890 10,000
1988/07/21 890 895 890 895 2,000
1988/07/20 880 880 880 880 1,000
1988/07/19 880 880 880 880 1,000
1988/07/18 878 878 878 878 1,000
1988/07/15 871 873 871 873 2,000
1988/07/14 863 863 863 863 1,000
1988/07/13 862 863 862 863 2,000
1988/07/12 865 865 861 861 2,000
1988/07/11 851 860 851 860 16,000
1988/07/08 860 860 845 845 3,000
1988/07/07 855 875 855 875 6,000
1988/07/06 895 910 895 910 8,000
1988/07/05 902 902 900 900 4,000
1988/07/01 902 902 902 902 3,000
1988/06/30 902 902 900 901 14,000
1988/06/28 910 910 910 910 5,000
1988/06/27 915 920 901 901 19,000
1988/06/25 920 920 915 920 4,000
1988/06/24 920 920 920 920 3,000
1988/06/23 970 970 930 950 5,000
1988/06/21 986 986 980 980 3,000
1988/06/20 980 980 980 980 2,000
1988/06/17 980 980 980 980 10,000
1988/06/15 980 980 980 980 6,000
1988/06/14 981 981 980 980 2,000
1988/06/13 1,000 1,000 980 980 16,000
1988/06/10 975 1,000 975 980 7,000
1988/06/08 1,030 1,030 1,010 1,030 13,000
1988/06/03 1,010 1,010 1,010 1,010 1,000
1988/06/02 1,010 1,010 1,010 1,010 3,000
1988/06/01 1,050 1,050 1,050 1,050 1,000
1988/05/31 1,070 1,070 1,060 1,060 2,000
1988/05/27 1,080 1,080 1,080 1,080 2,000
1988/05/26 1,080 1,080 1,080 1,080 1,000
1988/05/25 1,100 1,100 1,090 1,100 3,000
1988/05/23 1,100 1,100 1,100 1,100 2,000
1988/05/20 1,060 1,100 1,060 1,100 33,000
1988/05/19 1,060 1,060 1,060 1,060 6,000
1988/05/18 1,090 1,100 1,080 1,080 8,000
1988/05/17 1,100 1,100 1,100 1,100 5,000
1988/05/16 1,090 1,100 1,090 1,090 12,000
1988/05/13 1,130 1,130 1,100 1,100 10,000
1988/05/12 1,160 1,170 1,150 1,160 10,000
1988/05/11 1,170 1,200 1,170 1,170 10,000
1988/05/10 1,200 1,200 1,200 1,200 13,000
1988/05/09 1,200 1,230 1,200 1,200 13,000
1988/05/07 1,250 1,250 1,200 1,200 9,000
1988/05/06 1,260 1,260 1,220 1,220 12,000
1988/05/02 1,280 1,300 1,270 1,270 12,000
1988/04/30 1,300 1,300 1,290 1,300 24,000
1988/04/28 1,160 1,300 1,160 1,290 39,000
1988/04/27 1,100 1,160 1,100 1,150 81,000
1988/04/26 0 0 0 0 0
1988/04/26 1 -> 1.12 分割
1988/04/25 1,069 1,099 1,049 1,079 168,166
1988/04/23 1,049 1,089 1,049 1,089 18,018
1988/04/22 1,089 1,089 1,049 1,079 107,106
1988/04/21 1,099 1,099 1,069 1,069 22,022
1988/04/20 1,119 1,119 1,089 1,089 42,042
1988/04/19 1,099 1,129 1,089 1,119 177,175
1988/04/18 1,099 1,099 1,089 1,089 24,024
1988/04/15 1,109 1,119 1,049 1,049 16,016
1988/04/14 1,119 1,139 1,119 1,119 24,024
1988/04/13 1,139 1,139 1,119 1,129 52,051
1988/04/12 1,129 1,139 1,119 1,119 45,045
1988/04/11 1,099 1,149 1,079 1,149 59,058
1988/04/08 1,099 1,099 1,069 1,099 20,020
1988/04/07 1,079 1,079 1,059 1,079 6,006
1988/04/06 1,109 1,109 1,039 1,089 17,017
1988/04/05 1,079 1,129 1,079 1,109 47,046
1988/04/04 1,069 1,079 1,049 1,079 25,025
1988/04/02 1,079 1,089 1,049 1,069 24,024
1988/04/01 1,099 1,099 1,049 1,049 15,015
1988/03/31 1,119 1,119 1,099 1,099 21,021
1988/03/30 1,059 1,099 1,059 1,099 37,037
1988/03/29 1,059 1,059 1,049 1,059 24,024
1988/03/28 1,099 1,099 1,049 1,049 22,022
1988/03/26 1,069 1,069 1,049 1,049 18,018
1988/03/25 1,099 1,099 1,059 1,059 22,022
1988/03/24 1,139 1,139 1,079 1,099 29,029
1988/03/23 1,169 1,169 1,069 1,069 82,081
1988/03/22 1,079 1,169 1,069 1,169 60,059
1988/03/18 1,079 1,079 1,049 1,079 11,011
1988/03/17 1,069 1,079 1,069 1,079 11,011
1988/03/16 1,099 1,099 1,019 1,079 11,011
1988/03/15 1,019 1,099 1,019 1,079 28,028
1988/03/14 1,019 1,019 1,019 1,019 7,007
1988/03/11 1,049 1,049 1,029 1,029 8,008
1988/03/10 1,079 1,099 1,049 1,049 22,022
1988/03/09 1,099 1,099 1,049 1,079 13,013
1988/03/08 1,099 1,099 1,099 1,099 5,005
1988/03/07 1,089 1,099 1,089 1,099 7,007
1988/03/05 1,099 1,139 1,099 1,129 67,066
1988/03/04 1,059 1,099 1,059 1,099 80,079
1988/03/03 1,059 1,059 1,039 1,059 24,024
1988/03/02 1,049 1,069 1,049 1,069 34,034
1988/03/01 1,049 1,079 999 1,079 76,075
1988/02/29 1,089 1,089 994 994 59,058
1988/02/27 1,099 1,099 1,049 1,089 52,051
1988/02/26 1,069 1,109 1,049 1,099 60,059
1988/02/25 1,089 1,149 1,019 1,119 290,287
1988/02/24 1,029 1,119 979 1,079 1,221,207
1988/02/23 984 1,079 979 1,009 85,084
1988/02/22 979 989 969 979 39,039
1988/02/19 1,029 1,039 994 999 28,028
1988/02/18 999 999 999 999 17,017
1988/02/17 864 864 829 829 210,208
1988/02/16 849 859 849 859 14,014
1988/02/12 874 874 869 869 6,006
1988/02/10 829 829 829 829 6,006
1988/02/09 819 828 814 828 5,005
1988/02/05 800 800 800 800 1,001
1988/02/04 829 829 829 829 3,003
1988/02/03 799 799 799 799 5,005
1988/02/02 741 741 741 741 1,001
1988/02/01 739 749 736 739 27,027
1988/01/29 724 734 724 734 2,002
1988/01/28 724 724 724 724 1,001
1988/01/27 724 724 724 724 1,001
1988/01/26 729 729 724 724 2,002
1988/01/25 724 724 724 724 1,001
1988/01/22 719 719 719 719 1,001
1988/01/18 734 734 729 729 3,003
1988/01/14 729 729 729 729 2,002
1988/01/11 734 734 734 734 1,001
1988/01/06 744 744 744 744 3,003

このページの先頭へ