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 |
|---|---|---|---|---|---|
| 1996/12/30 | 445 | 445 | 445 | 445 | 20,000 |
| 1996/12/27 | 440 | 450 | 440 | 445 | 14,000 |
| 1996/12/26 | 455 | 455 | 440 | 440 | 2,000 |
| 1996/12/25 | 464 | 464 | 430 | 435 | 14,000 |
| 1996/12/20 | 440 | 465 | 430 | 465 | 15,000 |
| 1996/12/19 | 470 | 470 | 450 | 450 | 13,000 |
| 1996/12/18 | 485 | 485 | 475 | 475 | 11,000 |
| 1996/12/17 | 485 | 485 | 485 | 485 | 6,000 |
| 1996/12/16 | 500 | 500 | 490 | 490 | 9,000 |
| 1996/12/13 | 514 | 514 | 495 | 495 | 6,000 |
| 1996/12/12 | 515 | 515 | 515 | 515 | 1,000 |
| 1996/12/11 | 515 | 515 | 495 | 515 | 5,000 |
| 1996/12/10 | 500 | 515 | 500 | 515 | 13,000 |
| 1996/12/09 | 500 | 500 | 500 | 500 | 6,000 |
| 1996/12/06 | 491 | 500 | 490 | 500 | 4,000 |
| 1996/12/05 | 495 | 495 | 490 | 490 | 8,000 |
| 1996/12/04 | 520 | 520 | 495 | 495 | 14,000 |
| 1996/12/03 | 530 | 530 | 525 | 525 | 2,000 |
| 1996/12/02 | 530 | 530 | 530 | 530 | 3,000 |
| 1996/11/29 | 530 | 530 | 530 | 530 | 7,000 |
| 1996/11/27 | 552 | 552 | 550 | 550 | 5,000 |
| 1996/11/25 | 570 | 570 | 553 | 564 | 5,000 |
| 1996/11/22 | 543 | 560 | 528 | 560 | 18,000 |
| 1996/11/21 | 578 | 578 | 543 | 560 | 23,000 |
| 1996/11/20 | 579 | 580 | 579 | 580 | 3,000 |
| 1996/11/19 | 580 | 585 | 580 | 581 | 4,000 |
| 1996/11/18 | 581 | 585 | 566 | 585 | 14,000 |
| 1996/11/15 | 597 | 605 | 580 | 580 | 10,000 |
| 1996/11/14 | 601 | 601 | 580 | 600 | 46,000 |
| 1996/11/13 | 610 | 619 | 601 | 601 | 22,000 |
| 1996/11/12 | 590 | 600 | 575 | 599 | 74,000 |
| 1996/11/11 | 604 | 620 | 595 | 600 | 52,000 |
| 1996/11/08 | 580 | 610 | 580 | 605 | 96,000 |
| 1996/11/07 | 609 | 609 | 585 | 585 | 65,000 |
| 1996/11/06 | 585 | 620 | 573 | 611 | 103,000 |
| 1996/11/05 | 584 | 590 | 560 | 585 | 54,000 |
| 1996/11/01 | 578 | 589 | 565 | 589 | 123,000 |
| 1996/10/31 | 532 | 584 | 532 | 575 | 325,000 |
| 1996/10/30 | 485 | 525 | 485 | 525 | 131,000 |
| 1996/10/29 | 455 | 484 | 455 | 484 | 34,000 |
| 1996/10/28 | 455 | 455 | 455 | 455 | 1,000 |
| 1996/10/25 | 455 | 455 | 455 | 455 | 3,000 |
| 1996/10/24 | 460 | 460 | 445 | 450 | 9,000 |
| 1996/10/23 | 460 | 464 | 460 | 464 | 6,000 |
| 1996/10/22 | 464 | 464 | 464 | 464 | 1,000 |
| 1996/10/18 | 461 | 465 | 460 | 465 | 13,000 |
| 1996/10/17 | 460 | 465 | 450 | 460 | 16,000 |
| 1996/10/16 | 458 | 458 | 449 | 455 | 10,000 |
| 1996/10/15 | 450 | 464 | 450 | 464 | 8,000 |
| 1996/10/14 | 450 | 450 | 450 | 450 | 1,000 |
| 1996/10/11 | 435 | 435 | 435 | 435 | 35,000 |
| 1996/10/09 | 446 | 470 | 446 | 470 | 37,000 |
| 1996/10/08 | 441 | 441 | 441 | 441 | 5,000 |
| 1996/10/07 | 450 | 455 | 441 | 441 | 9,000 |
| 1996/10/04 | 470 | 472 | 455 | 455 | 20,000 |
| 1996/10/03 | 465 | 474 | 460 | 474 | 57,000 |
| 1996/10/02 | 435 | 462 | 435 | 455 | 103,000 |
| 1996/10/01 | 420 | 425 | 418 | 425 | 47,000 |
| 1996/09/30 | 439 | 439 | 430 | 430 | 17,000 |
| 1996/09/27 | 441 | 441 | 437 | 439 | 38,000 |
| 1996/09/26 | 445 | 445 | 443 | 443 | 39,000 |
| 1996/09/25 | 450 | 450 | 442 | 442 | 14,000 |
| 1996/09/24 | 460 | 460 | 451 | 459 | 11,000 |
| 1996/09/20 | 465 | 465 | 460 | 460 | 17,000 |
| 1996/09/19 | 470 | 470 | 460 | 463 | 19,000 |
| 1996/09/18 | 480 | 480 | 480 | 480 | 5,000 |
| 1996/09/17 | 490 | 490 | 480 | 480 | 10,000 |
| 1996/09/13 | 487 | 490 | 479 | 490 | 16,000 |
| 1996/09/12 | 486 | 486 | 486 | 486 | 1,000 |
| 1996/09/11 | 484 | 486 | 483 | 486 | 8,000 |
| 1996/09/10 | 477 | 484 | 477 | 484 | 6,000 |
| 1996/09/09 | 470 | 478 | 470 | 477 | 12,000 |
| 1996/09/06 | 485 | 485 | 475 | 475 | 5,000 |
| 1996/09/05 | 492 | 492 | 478 | 484 | 30,000 |
| 1996/09/04 | 491 | 491 | 485 | 491 | 15,000 |
| 1996/09/03 | 490 | 491 | 490 | 491 | 10,000 |
| 1996/09/02 | 502 | 502 | 491 | 496 | 8,000 |
| 1996/08/30 | 519 | 519 | 501 | 501 | 6,000 |
| 1996/08/29 | 525 | 525 | 525 | 525 | 2,000 |
| 1996/08/28 | 520 | 520 | 520 | 520 | 5,000 |
| 1996/08/27 | 529 | 529 | 529 | 529 | 29,000 |
| 1996/08/26 | 520 | 520 | 495 | 495 | 16,000 |
| 1996/08/23 | 531 | 531 | 530 | 530 | 41,000 |
| 1996/08/22 | 550 | 550 | 531 | 531 | 4,000 |
| 1996/08/21 | 516 | 553 | 516 | 552 | 19,000 |
| 1996/08/20 | 500 | 530 | 500 | 516 | 39,000 |
| 1996/08/19 | 495 | 500 | 495 | 500 | 25,000 |
| 1996/08/16 | 485 | 490 | 485 | 485 | 4,000 |
| 1996/08/15 | 475 | 475 | 461 | 465 | 14,000 |
| 1996/08/14 | 470 | 472 | 470 | 470 | 53,000 |
| 1996/08/13 | 460 | 473 | 460 | 465 | 15,000 |
| 1996/08/12 | 466 | 467 | 460 | 460 | 7,000 |
| 1996/08/09 | 500 | 501 | 472 | 472 | 26,000 |
| 1996/08/08 | 493 | 505 | 493 | 505 | 12,000 |
| 1996/08/07 | 492 | 494 | 472 | 493 | 22,000 |
| 1996/08/06 | 515 | 515 | 492 | 500 | 32,000 |
| 1996/08/05 | 540 | 540 | 510 | 510 | 22,000 |
| 1996/08/02 | 555 | 570 | 555 | 569 | 10,000 |
| 1996/08/01 | 575 | 575 | 555 | 555 | 18,000 |
| 1996/07/31 | 525 | 575 | 525 | 575 | 42,000 |
| 1996/07/30 | 565 | 565 | 535 | 535 | 15,000 |
| 1996/07/29 | 600 | 600 | 591 | 591 | 6,000 |
| 1996/07/26 | 601 | 601 | 599 | 599 | 9,000 |
| 1996/07/25 | 592 | 600 | 580 | 600 | 12,000 |
| 1996/07/24 | 602 | 602 | 602 | 602 | 3,000 |
| 1996/07/23 | 620 | 620 | 601 | 603 | 13,000 |
| 1996/07/22 | 618 | 620 | 618 | 620 | 13,000 |
| 1996/07/19 | 625 | 625 | 624 | 624 | 5,000 |
| 1996/07/18 | 600 | 630 | 600 | 624 | 32,000 |
| 1996/07/17 | 610 | 615 | 610 | 610 | 21,000 |
| 1996/07/16 | 634 | 635 | 620 | 620 | 4,000 |
| 1996/07/15 | 630 | 640 | 630 | 640 | 18,000 |
| 1996/07/12 | 635 | 645 | 630 | 630 | 4,000 |
| 1996/07/11 | 650 | 650 | 645 | 645 | 4,000 |
| 1996/07/10 | 649 | 650 | 645 | 650 | 14,000 |
| 1996/07/05 | 669 | 669 | 669 | 669 | 5,000 |
| 1996/07/04 | 684 | 684 | 670 | 670 | 11,000 |
| 1996/07/02 | 685 | 685 | 685 | 685 | 1,000 |
| 1996/07/01 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/06/28 | 695 | 695 | 695 | 695 | 15,000 |
| 1996/06/27 | 700 | 700 | 690 | 700 | 15,000 |
| 1996/06/26 | 660 | 700 | 660 | 700 | 35,000 |
| 1996/06/21 | 641 | 670 | 638 | 670 | 6,000 |
| 1996/06/20 | 641 | 641 | 641 | 641 | 8,000 |
| 1996/06/19 | 652 | 655 | 645 | 645 | 13,000 |
| 1996/06/18 | 651 | 655 | 651 | 655 | 11,000 |
| 1996/06/17 | 645 | 650 | 645 | 650 | 5,000 |
| 1996/06/14 | 655 | 665 | 655 | 665 | 3,000 |
| 1996/06/13 | 668 | 668 | 665 | 665 | 14,000 |
| 1996/06/12 | 670 | 690 | 669 | 669 | 17,000 |
| 1996/06/10 | 660 | 675 | 660 | 670 | 26,000 |
| 1996/06/07 | 650 | 668 | 630 | 660 | 27,000 |
| 1996/06/06 | 660 | 679 | 660 | 670 | 24,000 |
| 1996/06/05 | 619 | 675 | 615 | 670 | 46,000 |
| 1996/06/04 | 620 | 620 | 618 | 618 | 10,000 |
| 1996/06/03 | 690 | 690 | 640 | 640 | 13,000 |
| 1996/05/31 | 675 | 690 | 675 | 690 | 6,000 |
| 1996/05/30 | 695 | 695 | 695 | 695 | 2,000 |
| 1996/05/29 | 699 | 699 | 699 | 699 | 1,000 |
| 1996/05/28 | 680 | 699 | 680 | 699 | 3,000 |
| 1996/05/27 | 705 | 705 | 681 | 690 | 12,000 |
| 1996/05/24 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/05/22 | 730 | 730 | 720 | 720 | 16,000 |
| 1996/05/21 | 731 | 731 | 730 | 730 | 2,000 |
| 1996/05/20 | 731 | 731 | 731 | 731 | 2,000 |
| 1996/05/17 | 731 | 749 | 730 | 749 | 9,000 |
| 1996/05/16 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/05/15 | 750 | 755 | 750 | 750 | 11,000 |
| 1996/05/14 | 732 | 732 | 730 | 730 | 7,000 |
| 1996/05/13 | 730 | 755 | 730 | 755 | 6,000 |
| 1996/05/10 | 730 | 775 | 730 | 775 | 18,000 |
| 1996/05/09 | 760 | 760 | 750 | 750 | 16,000 |
| 1996/05/08 | 775 | 775 | 760 | 760 | 6,000 |
| 1996/05/07 | 760 | 770 | 760 | 770 | 2,000 |
| 1996/05/02 | 778 | 785 | 770 | 785 | 35,000 |
| 1996/05/01 | 743 | 763 | 723 | 763 | 20,000 |
| 1996/04/30 | 770 | 770 | 769 | 770 | 12,000 |
| 1996/04/26 | 750 | 780 | 750 | 780 | 22,000 |
| 1996/04/25 | 750 | 770 | 750 | 765 | 15,000 |
| 1996/04/24 | 757 | 764 | 757 | 764 | 7,000 |
| 1996/04/23 | 792 | 792 | 750 | 764 | 20,000 |
| 1996/04/22 | 790 | 795 | 771 | 785 | 31,000 |
| 1996/04/19 | 768 | 790 | 760 | 790 | 22,000 |
| 1996/04/18 | 765 | 770 | 760 | 760 | 20,000 |
| 1996/04/17 | 776 | 780 | 765 | 765 | 19,000 |
| 1996/04/16 | 789 | 789 | 775 | 789 | 8,000 |
| 1996/04/15 | 799 | 799 | 780 | 790 | 29,000 |
| 1996/04/12 | 802 | 802 | 786 | 799 | 71,000 |
| 1996/04/11 | 755 | 810 | 755 | 799 | 283,000 |
| 1996/04/10 | 775 | 780 | 766 | 766 | 54,000 |
| 1996/04/09 | 765 | 775 | 765 | 775 | 44,000 |
| 1996/04/08 | 775 | 775 | 770 | 770 | 11,000 |
| 1996/04/05 | 780 | 788 | 770 | 775 | 29,000 |
| 1996/04/04 | 775 | 795 | 750 | 795 | 71,000 |
| 1996/04/03 | 815 | 816 | 770 | 770 | 367,000 |
| 1996/04/02 | 747 | 805 | 738 | 805 | 481,000 |
| 1996/04/01 | 750 | 760 | 725 | 745 | 46,000 |
| 1996/03/29 | 745 | 755 | 730 | 750 | 63,000 |
| 1996/03/28 | 710 | 750 | 710 | 745 | 144,000 |
| 1996/03/27 | 715 | 715 | 702 | 714 | 22,000 |
| 1996/03/26 | 670 | 715 | 660 | 715 | 54,000 |
| 1996/03/22 | 690 | 690 | 689 | 689 | 3,000 |
| 1996/03/21 | 696 | 696 | 690 | 690 | 3,000 |
| 1996/03/19 | 696 | 700 | 690 | 698 | 47,000 |
| 1996/03/18 | 710 | 710 | 690 | 700 | 19,000 |
| 1996/03/15 | 656 | 700 | 656 | 700 | 26,000 |
| 1996/03/14 | 625 | 659 | 600 | 659 | 51,000 |
| 1996/03/13 | 650 | 650 | 630 | 635 | 14,000 |
| 1996/03/12 | 664 | 665 | 650 | 660 | 9,000 |
| 1996/03/11 | 670 | 670 | 670 | 670 | 3,000 |
| 1996/03/08 | 665 | 675 | 665 | 675 | 18,000 |
| 1996/03/07 | 676 | 676 | 650 | 665 | 51,000 |
| 1996/03/06 | 710 | 710 | 701 | 701 | 9,000 |
| 1996/03/05 | 710 | 720 | 699 | 720 | 61,000 |
| 1996/03/04 | 739 | 739 | 730 | 730 | 3,000 |
| 1996/03/01 | 757 | 758 | 739 | 749 | 16,000 |
| 1996/02/29 | 760 | 760 | 750 | 759 | 19,000 |
| 1996/02/28 | 778 | 779 | 760 | 770 | 51,000 |
| 1996/02/27 | 740 | 790 | 730 | 780 | 339,000 |
| 1996/02/26 | 733 | 747 | 733 | 740 | 45,000 |
| 1996/02/23 | 745 | 745 | 735 | 740 | 18,000 |
| 1996/02/22 | 730 | 745 | 720 | 745 | 41,000 |
| 1996/02/21 | 745 | 748 | 730 | 735 | 11,000 |
| 1996/02/20 | 735 | 770 | 734 | 758 | 94,000 |
| 1996/02/19 | 759 | 760 | 735 | 745 | 34,000 |
| 1996/02/16 | 775 | 775 | 750 | 769 | 41,000 |
| 1996/02/15 | 765 | 791 | 765 | 790 | 94,000 |
| 1996/02/14 | 740 | 770 | 740 | 765 | 67,000 |
| 1996/02/13 | 751 | 760 | 750 | 750 | 78,000 |
| 1996/02/09 | 757 | 760 | 740 | 752 | 188,000 |
| 1996/02/08 | 740 | 757 | 736 | 757 | 98,000 |
| 1996/02/07 | 726 | 739 | 720 | 739 | 111,000 |
| 1996/02/06 | 679 | 740 | 679 | 726 | 162,000 |
| 1996/02/05 | 684 | 685 | 662 | 685 | 29,000 |
| 1996/02/02 | 690 | 690 | 661 | 685 | 56,000 |
| 1996/02/01 | 686 | 700 | 685 | 685 | 35,000 |
| 1996/01/31 | 699 | 709 | 685 | 700 | 104,000 |
| 1996/01/30 | 685 | 712 | 675 | 700 | 291,000 |
| 1996/01/29 | 680 | 686 | 675 | 686 | 171,000 |
| 1996/01/26 | 680 | 680 | 670 | 680 | 115,000 |
| 1996/01/25 | 680 | 680 | 655 | 680 | 116,000 |
| 1996/01/24 | 688 | 688 | 655 | 680 | 162,000 |
| 1996/01/23 | 650 | 695 | 640 | 693 | 288,000 |
| 1996/01/22 | 620 | 655 | 615 | 640 | 174,000 |
| 1996/01/19 | 574 | 615 | 560 | 615 | 115,000 |
| 1996/01/18 | 567 | 580 | 555 | 580 | 102,000 |
| 1996/01/17 | 595 | 600 | 545 | 569 | 53,000 |
| 1996/01/16 | 588 | 608 | 579 | 590 | 200,000 |
| 1996/01/12 | 516 | 575 | 516 | 560 | 212,000 |
| 1996/01/11 | 486 | 530 | 486 | 511 | 72,000 |
| 1996/01/10 | 472 | 505 | 472 | 495 | 82,000 |
| 1996/01/09 | 454 | 467 | 450 | 467 | 43,000 |
| 1996/01/08 | 454 | 454 | 454 | 454 | 1,000 |
| 1996/01/05 | 464 | 465 | 460 | 460 | 12,000 |
| 1996/01/04 | 463 | 463 | 460 | 461 | 4,000 |