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 |
---|---|---|---|---|---|
1997/12/30 | 155 | 155 | 155 | 155 | 3,000 |
1997/12/29 | 150 | 150 | 150 | 150 | 3,000 |
1997/12/26 | 160 | 160 | 155 | 155 | 19,000 |
1997/12/25 | 157 | 157 | 157 | 157 | 10,000 |
1997/12/24 | 150 | 162 | 145 | 162 | 12,000 |
1997/12/22 | 151 | 159 | 151 | 159 | 5,000 |
1997/12/19 | 160 | 165 | 150 | 160 | 35,000 |
1997/12/18 | 166 | 170 | 160 | 160 | 30,000 |
1997/12/17 | 180 | 180 | 165 | 165 | 11,000 |
1997/12/16 | 180 | 180 | 180 | 180 | 5,000 |
1997/12/15 | 190 | 190 | 190 | 190 | 1,000 |
1997/12/10 | 193 | 193 | 193 | 193 | 7,000 |
1997/12/09 | 195 | 198 | 195 | 198 | 9,000 |
1997/12/08 | 195 | 195 | 195 | 195 | 1,000 |
1997/12/05 | 195 | 195 | 195 | 195 | 1,000 |
1997/12/01 | 172 | 198 | 170 | 198 | 21,000 |
1997/11/28 | 160 | 169 | 160 | 169 | 21,000 |
1997/11/27 | 179 | 179 | 157 | 160 | 22,000 |
1997/11/26 | 179 | 179 | 179 | 179 | 2,000 |
1997/11/25 | 180 | 180 | 180 | 180 | 5,000 |
1997/11/21 | 188 | 188 | 180 | 180 | 3,000 |
1997/11/20 | 185 | 185 | 185 | 185 | 3,000 |
1997/11/18 | 199 | 199 | 199 | 199 | 1,000 |
1997/11/17 | 185 | 194 | 182 | 194 | 3,000 |
1997/11/14 | 191 | 192 | 190 | 190 | 11,000 |
1997/11/13 | 194 | 194 | 194 | 194 | 17,000 |
1997/11/12 | 195 | 195 | 195 | 195 | 1,000 |
1997/11/11 | 195 | 199 | 195 | 199 | 7,000 |
1997/11/07 | 199 | 200 | 195 | 195 | 8,000 |
1997/11/06 | 202 | 204 | 200 | 204 | 8,000 |
1997/11/05 | 200 | 202 | 200 | 202 | 3,000 |
1997/11/04 | 200 | 200 | 200 | 200 | 8,000 |
1997/10/31 | 199 | 200 | 195 | 200 | 10,000 |
1997/10/30 | 205 | 205 | 200 | 200 | 11,000 |
1997/10/29 | 200 | 204 | 198 | 204 | 7,000 |
1997/10/28 | 200 | 200 | 195 | 200 | 10,000 |
1997/10/27 | 210 | 210 | 210 | 210 | 6,000 |
1997/10/24 | 202 | 202 | 200 | 200 | 19,000 |
1997/10/23 | 206 | 212 | 206 | 211 | 11,000 |
1997/10/22 | 205 | 210 | 205 | 210 | 11,000 |
1997/10/20 | 209 | 209 | 209 | 209 | 1,000 |
1997/10/16 | 200 | 208 | 200 | 208 | 6,000 |
1997/10/15 | 200 | 200 | 200 | 200 | 2,000 |
1997/10/14 | 190 | 190 | 190 | 190 | 1,000 |
1997/10/13 | 190 | 195 | 190 | 195 | 3,000 |
1997/10/09 | 210 | 210 | 190 | 200 | 44,000 |
1997/10/08 | 210 | 210 | 210 | 210 | 1,000 |
1997/10/07 | 210 | 210 | 210 | 210 | 3,000 |
1997/10/06 | 200 | 207 | 200 | 200 | 5,000 |
1997/10/03 | 199 | 200 | 190 | 190 | 16,000 |
1997/10/02 | 180 | 199 | 180 | 199 | 51,000 |
1997/10/01 | 268 | 268 | 260 | 260 | 6,000 |
1997/09/30 | 270 | 270 | 270 | 270 | 2,000 |
1997/09/26 | 280 | 280 | 280 | 280 | 5,000 |
1997/09/25 | 280 | 280 | 280 | 280 | 5,000 |
1997/09/24 | 315 | 315 | 291 | 291 | 8,000 |
1997/09/18 | 294 | 315 | 290 | 315 | 24,000 |
1997/09/17 | 300 | 300 | 295 | 300 | 7,000 |
1997/09/12 | 296 | 296 | 295 | 295 | 4,000 |
1997/09/10 | 295 | 295 | 295 | 295 | 1,000 |
1997/09/09 | 299 | 299 | 299 | 299 | 2,000 |
1997/09/05 | 302 | 302 | 299 | 299 | 6,000 |
1997/09/04 | 299 | 307 | 299 | 307 | 9,000 |
1997/09/03 | 300 | 300 | 300 | 300 | 2,000 |
1997/09/02 | 315 | 319 | 315 | 319 | 2,000 |
1997/09/01 | 327 | 327 | 315 | 319 | 9,000 |
1997/08/28 | 320 | 328 | 320 | 328 | 8,000 |
1997/08/27 | 318 | 318 | 310 | 318 | 7,000 |
1997/08/26 | 310 | 318 | 310 | 318 | 13,000 |
1997/08/25 | 305 | 308 | 305 | 307 | 4,000 |
1997/08/22 | 301 | 301 | 300 | 300 | 6,000 |
1997/08/21 | 310 | 310 | 296 | 307 | 6,000 |
1997/08/20 | 310 | 316 | 308 | 316 | 34,000 |
1997/08/19 | 300 | 326 | 300 | 310 | 10,000 |
1997/08/18 | 300 | 300 | 300 | 300 | 3,000 |
1997/08/15 | 321 | 321 | 310 | 310 | 2,000 |
1997/08/14 | 326 | 326 | 326 | 326 | 1,000 |
1997/08/13 | 333 | 336 | 333 | 336 | 3,000 |
1997/08/12 | 330 | 340 | 330 | 338 | 11,000 |
1997/08/11 | 330 | 330 | 330 | 330 | 5,000 |
1997/08/08 | 335 | 335 | 330 | 330 | 3,000 |
1997/08/07 | 330 | 330 | 330 | 330 | 7,000 |
1997/08/06 | 336 | 336 | 330 | 330 | 5,000 |
1997/08/05 | 330 | 336 | 330 | 336 | 2,000 |
1997/08/04 | 350 | 350 | 340 | 340 | 3,000 |
1997/08/01 | 360 | 360 | 360 | 360 | 2,000 |
1997/07/31 | 361 | 361 | 360 | 360 | 3,000 |
1997/07/30 | 380 | 380 | 360 | 360 | 4,000 |
1997/07/29 | 376 | 380 | 375 | 380 | 12,000 |
1997/07/28 | 340 | 380 | 340 | 380 | 11,000 |
1997/07/25 | 363 | 363 | 350 | 350 | 14,000 |
1997/07/24 | 364 | 364 | 363 | 363 | 7,000 |
1997/07/23 | 370 | 375 | 369 | 369 | 14,000 |
1997/07/22 | 375 | 375 | 375 | 375 | 3,000 |
1997/07/17 | 382 | 382 | 380 | 380 | 4,000 |
1997/07/16 | 380 | 382 | 380 | 382 | 7,000 |
1997/07/11 | 395 | 395 | 390 | 390 | 15,000 |
1997/07/10 | 390 | 400 | 390 | 391 | 3,000 |
1997/07/09 | 409 | 409 | 409 | 409 | 5,000 |
1997/07/08 | 413 | 413 | 400 | 409 | 4,000 |
1997/07/04 | 420 | 420 | 420 | 420 | 1,000 |
1997/07/02 | 430 | 430 | 430 | 430 | 1,000 |
1997/07/01 | 425 | 425 | 425 | 425 | 1,000 |
1997/06/30 | 425 | 425 | 425 | 425 | 4,000 |
1997/06/27 | 434 | 435 | 425 | 430 | 32,000 |
1997/06/26 | 400 | 431 | 400 | 429 | 56,000 |
1997/06/25 | 390 | 405 | 390 | 405 | 10,000 |
1997/06/20 | 391 | 395 | 390 | 390 | 5,000 |
1997/06/19 | 391 | 391 | 391 | 391 | 2,000 |
1997/06/18 | 386 | 386 | 386 | 386 | 2,000 |
1997/06/16 | 390 | 390 | 390 | 390 | 1,000 |
1997/06/13 | 405 | 409 | 400 | 400 | 8,000 |
1997/06/12 | 382 | 400 | 382 | 400 | 8,000 |
1997/06/11 | 382 | 382 | 381 | 381 | 5,000 |
1997/06/10 | 381 | 382 | 381 | 382 | 8,000 |
1997/06/09 | 390 | 390 | 390 | 390 | 3,000 |
1997/06/06 | 390 | 390 | 390 | 390 | 2,000 |
1997/06/05 | 380 | 380 | 380 | 380 | 5,000 |
1997/06/04 | 390 | 390 | 381 | 381 | 8,000 |
1997/06/03 | 390 | 400 | 390 | 400 | 8,000 |
1997/06/02 | 406 | 408 | 390 | 390 | 11,000 |
1997/05/30 | 392 | 405 | 392 | 405 | 6,000 |
1997/05/29 | 382 | 382 | 382 | 382 | 5,000 |
1997/05/28 | 381 | 382 | 380 | 381 | 18,000 |
1997/05/27 | 390 | 390 | 380 | 381 | 26,000 |
1997/05/26 | 390 | 390 | 390 | 390 | 3,000 |
1997/05/23 | 396 | 396 | 390 | 390 | 6,000 |
1997/05/22 | 400 | 400 | 395 | 395 | 4,000 |
1997/05/21 | 401 | 401 | 400 | 400 | 6,000 |
1997/05/20 | 405 | 406 | 400 | 400 | 5,000 |
1997/05/19 | 408 | 408 | 407 | 407 | 3,000 |
1997/05/16 | 420 | 420 | 418 | 418 | 6,000 |
1997/05/15 | 383 | 432 | 383 | 425 | 23,000 |
1997/05/14 | 383 | 383 | 383 | 383 | 6,000 |
1997/05/13 | 383 | 383 | 383 | 383 | 18,000 |
1997/05/12 | 380 | 382 | 380 | 382 | 8,000 |
1997/05/09 | 380 | 382 | 380 | 382 | 11,000 |
1997/05/08 | 380 | 381 | 380 | 380 | 25,000 |
1997/05/07 | 386 | 386 | 380 | 380 | 6,000 |
1997/05/06 | 399 | 400 | 380 | 386 | 23,000 |
1997/05/02 | 411 | 411 | 400 | 400 | 15,000 |
1997/05/01 | 411 | 411 | 410 | 410 | 15,000 |
1997/04/30 | 410 | 417 | 406 | 410 | 43,000 |
1997/04/28 | 430 | 430 | 420 | 420 | 5,000 |
1997/04/25 | 450 | 450 | 440 | 445 | 4,000 |
1997/04/24 | 450 | 455 | 449 | 449 | 17,000 |
1997/04/23 | 444 | 450 | 440 | 450 | 25,000 |
1997/04/22 | 423 | 445 | 423 | 445 | 23,000 |
1997/04/21 | 418 | 423 | 418 | 423 | 7,000 |
1997/04/18 | 444 | 444 | 444 | 444 | 1,000 |
1997/04/17 | 420 | 445 | 420 | 445 | 26,000 |
1997/04/16 | 410 | 410 | 410 | 410 | 4,000 |
1997/04/15 | 410 | 410 | 410 | 410 | 2,000 |
1997/04/14 | 410 | 410 | 410 | 410 | 2,000 |
1997/04/10 | 430 | 430 | 420 | 420 | 20,000 |
1997/04/09 | 420 | 425 | 420 | 425 | 8,000 |
1997/04/08 | 433 | 433 | 420 | 425 | 11,000 |
1997/04/04 | 448 | 448 | 448 | 448 | 2,000 |
1997/04/03 | 456 | 456 | 446 | 450 | 12,000 |
1997/04/02 | 428 | 467 | 428 | 453 | 83,000 |
1997/04/01 | 438 | 438 | 438 | 438 | 2,000 |
1997/03/28 | 440 | 440 | 440 | 440 | 2,000 |
1997/03/27 | 405 | 445 | 401 | 445 | 23,000 |
1997/03/26 | 410 | 410 | 406 | 406 | 2,000 |
1997/03/25 | 414 | 414 | 410 | 410 | 11,000 |
1997/03/24 | 414 | 415 | 414 | 415 | 18,000 |
1997/03/19 | 415 | 415 | 415 | 415 | 2,000 |
1997/03/18 | 449 | 449 | 435 | 435 | 4,000 |
1997/03/17 | 440 | 440 | 440 | 440 | 1,000 |
1997/03/14 | 435 | 448 | 435 | 448 | 11,000 |
1997/03/13 | 430 | 430 | 420 | 420 | 13,000 |
1997/03/12 | 410 | 419 | 410 | 419 | 20,000 |
1997/03/11 | 405 | 410 | 405 | 410 | 4,000 |
1997/03/10 | 420 | 420 | 405 | 405 | 8,000 |
1997/03/07 | 420 | 425 | 420 | 420 | 4,000 |
1997/03/06 | 430 | 445 | 425 | 425 | 33,000 |
1997/03/05 | 430 | 430 | 425 | 425 | 6,000 |
1997/03/04 | 420 | 435 | 420 | 435 | 6,000 |
1997/03/03 | 420 | 420 | 420 | 420 | 2,000 |
1997/02/28 | 420 | 420 | 420 | 420 | 1,000 |
1997/02/27 | 426 | 426 | 420 | 420 | 5,000 |
1997/02/26 | 441 | 444 | 421 | 421 | 6,000 |
1997/02/25 | 415 | 435 | 415 | 435 | 6,000 |
1997/02/24 | 420 | 420 | 415 | 415 | 5,000 |
1997/02/21 | 421 | 421 | 415 | 415 | 41,000 |
1997/02/20 | 410 | 410 | 410 | 410 | 5,000 |
1997/02/18 | 449 | 449 | 449 | 449 | 17,000 |
1997/02/14 | 449 | 449 | 429 | 429 | 2,000 |
1997/02/13 | 435 | 450 | 435 | 449 | 12,000 |
1997/02/12 | 450 | 450 | 450 | 450 | 1,000 |
1997/02/10 | 444 | 444 | 440 | 440 | 3,000 |
1997/02/07 | 460 | 460 | 450 | 450 | 11,000 |
1997/02/06 | 469 | 469 | 460 | 460 | 4,000 |
1997/02/05 | 470 | 470 | 460 | 469 | 14,000 |
1997/02/04 | 460 | 468 | 460 | 468 | 2,000 |
1997/02/03 | 455 | 455 | 450 | 450 | 4,000 |
1997/01/31 | 465 | 465 | 460 | 460 | 14,000 |
1997/01/30 | 466 | 466 | 464 | 464 | 18,000 |
1997/01/29 | 470 | 470 | 467 | 467 | 13,000 |
1997/01/28 | 480 | 480 | 470 | 470 | 10,000 |
1997/01/27 | 460 | 498 | 460 | 498 | 12,000 |
1997/01/24 | 436 | 460 | 436 | 460 | 17,000 |
1997/01/23 | 400 | 440 | 400 | 440 | 9,000 |
1997/01/22 | 400 | 400 | 400 | 400 | 2,000 |
1997/01/21 | 410 | 410 | 400 | 400 | 2,000 |
1997/01/20 | 415 | 415 | 395 | 405 | 12,000 |
1997/01/17 | 400 | 400 | 395 | 395 | 5,000 |
1997/01/16 | 395 | 425 | 395 | 408 | 10,000 |
1997/01/14 | 391 | 395 | 390 | 391 | 24,000 |
1997/01/13 | 395 | 400 | 390 | 390 | 16,000 |
1997/01/10 | 410 | 410 | 390 | 390 | 11,000 |
1997/01/09 | 435 | 435 | 410 | 410 | 27,000 |
1997/01/08 | 448 | 448 | 431 | 435 | 10,000 |
1997/01/07 | 450 | 450 | 450 | 450 | 2,000 |
1997/01/06 | 440 | 450 | 440 | 450 | 3,000 |