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 |