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
1990/12/28 500 500 490 490 12,000
1990/12/27 500 500 495 495 5,000
1990/12/25 500 500 500 500 8,000
1990/12/21 520 520 520 520 3,000
1990/12/20 540 540 539 539 21,000
1990/12/19 540 545 530 535 15,000
1990/12/17 525 530 525 530 4,000
1990/12/14 530 530 530 530 3,000
1990/12/13 525 530 525 530 5,000
1990/12/12 520 520 520 520 8,000
1990/12/11 510 530 505 520 10,000
1990/12/10 500 500 500 500 6,000
1990/12/07 455 461 455 456 35,000
1990/12/06 455 460 449 450 11,000
1990/12/05 470 470 470 470 1,000
1990/12/03 491 491 488 488 4,000
1990/11/30 489 489 489 489 5,000
1990/11/29 500 500 489 500 16,000
1990/11/28 510 510 500 500 6,000
1990/11/27 510 510 510 510 4,000
1990/11/26 510 510 500 500 8,000
1990/11/22 520 520 515 515 6,000
1990/11/21 525 540 510 510 8,000
1990/11/20 535 535 530 530 7,000
1990/11/19 530 530 530 530 1,000
1990/11/16 550 570 550 565 12,000
1990/11/15 550 550 550 550 10,000
1990/11/14 570 570 570 570 14,000
1990/11/13 600 600 600 600 23,000
1990/11/09 610 617 610 617 5,000
1990/11/08 619 619 619 619 1,000
1990/11/07 620 620 620 620 3,000
1990/11/06 602 620 602 620 15,000
1990/11/05 630 640 630 632 5,000
1990/11/01 655 655 650 650 2,000
1990/10/31 630 655 629 649 24,000
1990/10/30 617 617 617 617 3,000
1990/10/29 610 615 600 615 12,000
1990/10/26 609 610 600 610 15,000
1990/10/25 610 610 608 608 10,000
1990/10/24 616 616 610 610 5,000
1990/10/23 600 616 600 616 29,000
1990/10/22 581 598 580 598 11,000
1990/10/19 575 610 575 609 18,000
1990/10/17 570 570 560 560 15,000
1990/10/16 540 542 540 540 12,000
1990/10/15 540 540 530 530 7,000
1990/10/12 570 570 570 570 2,000
1990/10/11 600 600 600 600 6,000
1990/10/09 580 600 580 600 14,000
1990/10/08 510 540 510 540 23,000
1990/10/05 510 515 510 510 5,000
1990/10/04 516 516 510 515 11,000
1990/10/03 510 520 500 516 15,000
1990/10/02 490 500 470 500 20,000
1990/09/27 535 540 535 540 8,000
1990/09/26 580 580 580 580 1,000
1990/09/25 560 570 555 570 16,000
1990/09/21 599 599 590 590 7,000
1990/09/20 630 630 600 600 11,000
1990/09/19 630 630 627 630 5,000
1990/09/18 640 640 640 640 4,000
1990/09/17 645 645 645 645 1,000
1990/09/14 640 645 635 640 31,000
1990/09/13 643 643 630 640 73,000
1990/09/12 640 643 627 643 39,000
1990/09/11 650 650 636 645 36,000
1990/09/10 660 660 650 650 12,000
1990/09/07 650 658 650 655 54,000
1990/09/06 665 670 665 670 12,000
1990/09/05 700 700 660 680 18,000
1990/09/04 685 710 685 690 74,000
1990/09/03 740 740 725 725 17,000
1990/08/31 735 743 735 740 12,000
1990/08/30 745 750 745 745 60,000
1990/08/29 745 745 745 745 2,000
1990/08/28 715 730 715 730 14,000
1990/08/27 684 710 684 710 5,000
1990/08/23 730 730 715 715 22,000
1990/08/22 750 750 750 750 12,000
1990/08/21 790 790 770 770 16,000
1990/08/20 790 790 790 790 8,000
1990/08/17 790 790 790 790 1,000
1990/08/16 820 820 810 815 6,000
1990/08/15 820 820 820 820 1,000
1990/08/14 811 811 795 795 9,000
1990/08/13 851 851 825 825 15,000
1990/08/10 862 871 852 852 20,000
1990/08/09 850 862 850 862 25,000
1990/08/08 830 845 805 845 38,000
1990/08/03 925 925 925 925 32,000
1990/08/02 989 989 960 960 15,000
1990/08/01 990 1,000 990 990 77,000
1990/07/31 990 1,000 990 990 68,000
1990/07/30 1,010 1,010 985 990 74,000
1990/07/27 1,050 1,060 990 1,000 258,000
1990/07/26 1,130 1,140 1,050 1,050 739,000
1990/07/25 1,060 1,120 1,040 1,100 712,000
1990/07/24 975 1,050 968 1,020 445,000
1990/07/23 990 990 971 980 204,000
1990/07/20 969 969 929 965 195,000
1990/07/19 922 997 915 960 395,000
1990/07/18 870 899 870 899 48,000
1990/07/17 860 875 860 870 11,000
1990/07/16 882 884 871 880 10,000
1990/07/13 865 882 865 882 19,000
1990/07/12 876 876 851 870 26,000
1990/07/11 876 877 870 876 51,000
1990/07/10 850 880 850 879 51,000
1990/07/09 800 812 800 812 15,000
1990/07/06 796 800 796 800 28,000
1990/07/05 785 785 784 785 13,000
1990/07/04 785 785 780 781 5,000
1990/07/03 790 790 785 789 8,000
1990/07/02 790 790 790 790 1,000
1990/06/29 775 775 775 775 4,000
1990/06/28 800 800 780 780 4,000
1990/06/27 790 800 790 800 9,000
1990/06/26 780 780 780 780 3,000
1990/06/25 800 800 800 800 2,000
1990/06/22 800 800 790 800 14,000
1990/06/21 830 835 825 830 12,000
1990/06/20 810 830 810 830 14,000
1990/06/19 796 800 791 800 34,000
1990/06/18 800 800 787 787 4,000
1990/06/15 795 796 782 782 10,000
1990/06/14 791 795 791 795 5,000
1990/06/13 795 795 795 795 1,000
1990/06/12 795 795 795 795 2,000
1990/06/11 795 795 795 795 2,000
1990/06/08 800 800 790 790 4,000
1990/06/07 800 800 800 800 10,000
1990/06/06 800 800 797 797 12,000
1990/06/05 800 800 795 797 5,000
1990/06/04 810 810 800 800 12,000
1990/06/01 791 800 791 800 2,000
1990/05/31 800 800 791 791 3,000
1990/05/30 795 810 795 810 8,000
1990/05/29 830 830 810 810 10,000
1990/05/28 800 830 800 830 5,000
1990/05/25 820 820 800 800 8,000
1990/05/24 828 828 820 820 2,000
1990/05/23 830 830 830 830 4,000
1990/05/22 840 840 835 835 5,000
1990/05/21 840 840 840 840 5,000
1990/05/18 835 850 830 840 23,000
1990/05/17 830 835 830 835 2,000
1990/05/16 815 830 815 830 11,000
1990/05/15 835 835 810 810 5,000
1990/05/14 820 850 820 850 14,000
1990/05/11 835 840 820 820 7,000
1990/05/10 850 850 840 850 17,000
1990/05/09 830 860 825 850 33,000
1990/05/08 810 830 810 830 37,000
1990/05/07 820 830 810 810 46,000
1990/05/02 735 825 735 810 98,000
1990/05/01 720 730 720 730 36,000
1990/04/27 710 720 710 720 14,000
1990/04/26 700 710 699 710 9,000
1990/04/25 710 710 700 700 13,000
1990/04/24 700 700 700 700 2,000
1990/04/23 700 700 662 695 16,000
1990/04/20 700 700 700 700 2,000
1990/04/19 700 700 700 700 3,000
1990/04/18 685 685 685 685 1,000
1990/04/17 695 695 695 695 2,000
1990/04/13 690 690 690 690 3,000
1990/04/12 690 700 690 700 3,000
1990/04/11 690 690 690 690 4,000
1990/04/10 700 700 690 690 7,000
1990/04/09 690 690 690 690 3,000
1990/04/06 625 630 625 630 14,000
1990/04/05 660 660 660 660 1,000
1990/04/04 695 695 695 695 1,000
1990/04/03 695 695 695 695 3,000
1990/04/02 742 742 700 700 7,000
1990/03/30 740 740 740 740 8,000
1990/03/29 756 756 740 740 21,000
1990/03/28 750 750 750 750 16,000
1990/03/27 750 750 740 745 43,000
1990/03/26 750 750 750 750 2,000
1990/03/23 765 770 755 755 16,000
1990/03/22 770 775 770 775 7,000
1990/03/20 801 801 800 800 3,000
1990/03/19 820 820 801 801 15,000
1990/03/16 840 840 820 820 15,000
1990/03/15 870 870 845 850 35,000
1990/03/14 885 890 870 870 15,000
1990/03/13 879 880 870 880 7,000
1990/03/12 875 880 870 880 45,000
1990/03/09 875 875 870 875 9,000
1990/03/08 875 875 875 875 3,000
1990/03/07 875 875 875 875 3,000
1990/03/06 880 880 879 880 14,000
1990/03/05 880 880 880 880 7,000
1990/03/02 880 880 870 880 6,000
1990/03/01 880 880 880 880 9,000
1990/02/28 840 850 840 850 6,000
1990/02/27 845 855 815 815 9,000
1990/02/26 875 875 845 845 4,000
1990/02/23 900 900 880 880 16,000
1990/02/22 900 900 890 890 14,000
1990/02/21 925 926 900 900 24,000
1990/02/20 925 926 925 926 7,000
1990/02/19 941 941 925 925 8,000
1990/02/16 941 941 940 941 22,000
1990/02/15 950 950 941 941 20,000
1990/02/14 980 980 960 960 17,000
1990/02/13 985 985 980 980 24,000
1990/02/09 980 1,010 975 985 200,000
1990/02/08 960 970 958 970 66,000
1990/02/07 960 960 955 960 56,000
1990/02/06 968 968 960 960 50,000
1990/02/05 970 973 968 968 18,000
1990/02/02 979 990 960 979 113,000
1990/02/01 925 1,010 920 990 259,000
1990/01/31 925 925 924 925 64,000
1990/01/30 905 925 901 925 53,000
1990/01/29 910 920 901 901 37,000
1990/01/26 904 918 895 909 100,000
1990/01/25 923 930 905 918 114,000
1990/01/24 911 940 911 923 285,000
1990/01/23 895 905 895 900 61,000
1990/01/22 880 907 861 890 43,000
1990/01/19 866 880 860 880 19,000
1990/01/18 875 879 869 869 14,000
1990/01/17 865 882 865 870 6,000
1990/01/16 880 880 870 870 19,000
1990/01/12 875 880 871 880 26,000
1990/01/11 872 878 870 870 5,000
1990/01/10 880 880 871 880 19,000
1990/01/09 883 883 880 880 9,000
1990/01/08 883 883 881 883 10,000
1990/01/05 883 883 878 880 7,000
1990/01/04 885 885 885 885 4,000

このページの先頭へ