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 |
---|---|---|---|---|---|
1998/12/28 | 131 | 139 | 131 | 139 | 4,000 |
1998/12/25 | 135 | 135 | 131 | 131 | 12,000 |
1998/12/24 | 131 | 131 | 131 | 131 | 5,000 |
1998/12/16 | 143 | 143 | 143 | 143 | 1,000 |
1998/12/15 | 143 | 143 | 143 | 143 | 1,000 |
1998/12/14 | 140 | 140 | 140 | 140 | 2,000 |
1998/12/11 | 140 | 140 | 140 | 140 | 3,000 |
1998/12/10 | 140 | 140 | 140 | 140 | 6,000 |
1998/12/09 | 136 | 140 | 131 | 131 | 7,000 |
1998/12/07 | 133 | 136 | 131 | 136 | 6,000 |
1998/12/04 | 136 | 136 | 130 | 132 | 12,000 |
1998/12/03 | 137 | 137 | 136 | 136 | 9,000 |
1998/12/01 | 143 | 143 | 135 | 135 | 21,000 |
1998/11/30 | 148 | 155 | 143 | 143 | 25,000 |
1998/11/27 | 135 | 142 | 135 | 138 | 21,000 |
1998/11/26 | 131 | 133 | 131 | 132 | 19,000 |
1998/11/25 | 134 | 134 | 134 | 134 | 2,000 |
1998/11/24 | 130 | 137 | 130 | 134 | 11,000 |
1998/11/20 | 126 | 126 | 126 | 126 | 3,000 |
1998/11/19 | 127 | 130 | 126 | 126 | 18,000 |
1998/11/18 | 126 | 126 | 126 | 126 | 2,000 |
1998/11/17 | 127 | 127 | 127 | 127 | 1,000 |
1998/11/16 | 125 | 127 | 125 | 127 | 18,000 |
1998/11/13 | 125 | 125 | 125 | 125 | 5,000 |
1998/11/11 | 127 | 127 | 127 | 127 | 1,000 |
1998/11/10 | 130 | 130 | 127 | 127 | 9,000 |
1998/11/09 | 130 | 130 | 130 | 130 | 1,000 |
1998/11/05 | 132 | 132 | 130 | 131 | 21,000 |
1998/11/04 | 131 | 131 | 131 | 131 | 4,000 |
1998/11/02 | 137 | 137 | 130 | 130 | 9,000 |
1998/10/27 | 137 | 137 | 137 | 137 | 6,000 |
1998/10/26 | 135 | 135 | 135 | 135 | 1,000 |
1998/10/23 | 135 | 135 | 135 | 135 | 1,000 |
1998/10/21 | 135 | 135 | 135 | 135 | 1,000 |
1998/10/20 | 130 | 130 | 130 | 130 | 13,000 |
1998/10/15 | 130 | 130 | 130 | 130 | 1,000 |
1998/10/14 | 130 | 130 | 130 | 130 | 3,000 |
1998/10/13 | 135 | 135 | 130 | 130 | 23,000 |
1998/10/12 | 125 | 139 | 125 | 130 | 4,000 |
1998/10/08 | 140 | 140 | 135 | 135 | 4,000 |
1998/10/07 | 135 | 135 | 135 | 135 | 12,000 |
1998/10/06 | 135 | 135 | 135 | 135 | 5,000 |
1998/10/01 | 149 | 149 | 145 | 145 | 5,000 |
1998/09/24 | 159 | 159 | 159 | 159 | 4,000 |
1998/09/21 | 141 | 141 | 141 | 141 | 1,000 |
1998/09/10 | 151 | 151 | 151 | 151 | 1,000 |
1998/09/09 | 150 | 150 | 150 | 150 | 1,000 |
1998/09/08 | 151 | 152 | 150 | 150 | 12,000 |
1998/09/07 | 151 | 151 | 150 | 150 | 3,000 |
1998/09/04 | 151 | 151 | 151 | 151 | 3,000 |
1998/09/03 | 158 | 158 | 158 | 158 | 1,000 |
1998/09/02 | 160 | 160 | 157 | 157 | 5,000 |
1998/09/01 | 164 | 164 | 164 | 164 | 4,000 |
1998/08/31 | 164 | 164 | 164 | 164 | 2,000 |
1998/08/27 | 165 | 165 | 165 | 165 | 3,000 |
1998/08/26 | 160 | 160 | 160 | 160 | 1,000 |
1998/08/25 | 160 | 160 | 160 | 160 | 7,000 |
1998/08/24 | 165 | 165 | 165 | 165 | 1,000 |
1998/08/20 | 169 | 169 | 169 | 169 | 2,000 |
1998/08/18 | 165 | 165 | 165 | 165 | 1,000 |
1998/08/17 | 170 | 170 | 170 | 170 | 1,000 |
1998/08/14 | 170 | 170 | 170 | 170 | 1,000 |
1998/08/13 | 170 | 170 | 170 | 170 | 7,000 |
1998/08/12 | 161 | 170 | 161 | 170 | 4,000 |
1998/08/06 | 170 | 175 | 170 | 175 | 6,000 |
1998/08/05 | 174 | 175 | 174 | 175 | 2,000 |
1998/08/04 | 180 | 180 | 180 | 180 | 2,000 |
1998/08/03 | 185 | 185 | 185 | 185 | 4,000 |
1998/07/31 | 185 | 185 | 185 | 185 | 3,000 |
1998/07/28 | 185 | 185 | 185 | 185 | 1,000 |
1998/07/27 | 190 | 190 | 190 | 190 | 4,000 |
1998/07/23 | 190 | 190 | 190 | 190 | 1,000 |
1998/07/22 | 190 | 190 | 190 | 190 | 2,000 |
1998/07/21 | 190 | 192 | 190 | 190 | 8,000 |
1998/07/15 | 185 | 185 | 185 | 185 | 1,000 |
1998/07/14 | 190 | 190 | 190 | 190 | 1,000 |
1998/07/10 | 186 | 191 | 186 | 191 | 10,000 |
1998/07/08 | 189 | 189 | 186 | 186 | 8,000 |
1998/07/07 | 195 | 195 | 191 | 191 | 7,000 |
1998/07/06 | 199 | 199 | 191 | 191 | 14,000 |
1998/07/03 | 213 | 213 | 195 | 195 | 4,000 |
1998/07/02 | 213 | 213 | 213 | 213 | 1,000 |
1998/07/01 | 200 | 218 | 195 | 218 | 22,000 |
1998/06/30 | 194 | 205 | 194 | 205 | 10,000 |
1998/06/26 | 194 | 194 | 194 | 194 | 4,000 |
1998/06/25 | 189 | 194 | 189 | 194 | 2,000 |
1998/06/19 | 180 | 189 | 180 | 189 | 3,000 |
1998/06/17 | 190 | 190 | 190 | 190 | 1,000 |
1998/06/16 | 180 | 190 | 180 | 190 | 2,000 |
1998/06/12 | 190 | 190 | 190 | 190 | 5,000 |
1998/06/11 | 190 | 190 | 190 | 190 | 5,000 |
1998/06/09 | 174 | 196 | 174 | 196 | 4,000 |
1998/06/05 | 175 | 189 | 175 | 189 | 2,000 |
1998/06/04 | 183 | 183 | 183 | 183 | 1,000 |
1998/06/01 | 190 | 190 | 190 | 190 | 3,000 |
1998/05/27 | 190 | 190 | 190 | 190 | 3,000 |
1998/05/25 | 190 | 190 | 190 | 190 | 3,000 |
1998/05/22 | 190 | 190 | 190 | 190 | 5,000 |
1998/05/21 | 190 | 190 | 190 | 190 | 6,000 |
1998/05/20 | 190 | 190 | 190 | 190 | 1,000 |
1998/05/19 | 190 | 190 | 190 | 190 | 1,000 |
1998/05/13 | 180 | 190 | 180 | 190 | 2,000 |
1998/05/11 | 175 | 190 | 175 | 190 | 2,000 |
1998/05/06 | 185 | 185 | 175 | 175 | 5,000 |
1998/04/30 | 175 | 185 | 175 | 185 | 3,000 |
1998/04/28 | 180 | 180 | 180 | 180 | 2,000 |
1998/04/27 | 190 | 190 | 190 | 190 | 4,000 |
1998/04/20 | 185 | 185 | 185 | 185 | 5,000 |
1998/04/17 | 185 | 185 | 185 | 185 | 1,000 |
1998/04/08 | 184 | 195 | 184 | 195 | 4,000 |
1998/04/07 | 174 | 174 | 174 | 174 | 2,000 |
1998/04/03 | 155 | 170 | 155 | 170 | 10,000 |
1998/04/02 | 172 | 172 | 165 | 165 | 10,000 |
1998/04/01 | 190 | 190 | 175 | 175 | 6,000 |
1998/03/26 | 200 | 200 | 200 | 200 | 5,000 |
1998/03/24 | 200 | 200 | 200 | 200 | 6,000 |
1998/03/23 | 200 | 200 | 200 | 200 | 6,000 |
1998/03/18 | 199 | 200 | 190 | 200 | 19,000 |
1998/03/17 | 200 | 200 | 200 | 200 | 1,000 |
1998/03/13 | 200 | 203 | 200 | 201 | 11,000 |
1998/03/11 | 200 | 200 | 200 | 200 | 1,000 |
1998/03/09 | 201 | 201 | 200 | 200 | 7,000 |
1998/03/06 | 200 | 200 | 200 | 200 | 3,000 |
1998/03/05 | 200 | 200 | 200 | 200 | 5,000 |
1998/03/04 | 209 | 209 | 205 | 205 | 18,000 |
1998/03/03 | 214 | 214 | 210 | 210 | 19,000 |
1998/03/02 | 210 | 210 | 210 | 210 | 5,000 |
1998/02/27 | 200 | 200 | 200 | 200 | 6,000 |
1998/02/26 | 181 | 183 | 181 | 183 | 5,000 |
1998/02/25 | 182 | 182 | 181 | 182 | 3,000 |
1998/02/24 | 191 | 191 | 190 | 190 | 3,000 |
1998/02/20 | 210 | 210 | 190 | 190 | 14,000 |
1998/02/19 | 210 | 210 | 210 | 210 | 4,000 |
1998/02/18 | 212 | 212 | 208 | 212 | 15,000 |
1998/02/17 | 210 | 217 | 210 | 217 | 5,000 |
1998/02/16 | 220 | 220 | 220 | 220 | 2,000 |
1998/02/13 | 229 | 229 | 214 | 222 | 28,000 |
1998/02/12 | 224 | 225 | 220 | 224 | 20,000 |
1998/02/10 | 214 | 220 | 210 | 220 | 18,000 |
1998/02/09 | 205 | 209 | 205 | 209 | 12,000 |
1998/02/06 | 201 | 207 | 201 | 206 | 7,000 |
1998/02/05 | 201 | 201 | 201 | 201 | 1,000 |
1998/02/04 | 201 | 203 | 201 | 203 | 3,000 |
1998/02/03 | 200 | 203 | 197 | 203 | 8,000 |
1998/02/02 | 203 | 203 | 203 | 203 | 4,000 |
1998/01/30 | 203 | 207 | 203 | 204 | 10,000 |
1998/01/29 | 217 | 217 | 206 | 217 | 19,000 |
1998/01/28 | 204 | 219 | 204 | 219 | 46,000 |
1998/01/27 | 210 | 210 | 197 | 205 | 32,000 |
1998/01/26 | 190 | 210 | 190 | 210 | 53,000 |
1998/01/23 | 191 | 194 | 180 | 194 | 20,000 |
1998/01/22 | 194 | 194 | 180 | 191 | 4,000 |
1998/01/21 | 182 | 195 | 181 | 194 | 12,000 |
1998/01/20 | 170 | 180 | 170 | 180 | 22,000 |
1998/01/19 | 162 | 170 | 154 | 170 | 17,000 |
1998/01/16 | 135 | 168 | 135 | 168 | 22,000 |
1998/01/14 | 135 | 135 | 135 | 135 | 12,000 |
1998/01/13 | 140 | 140 | 139 | 139 | 5,000 |
1998/01/12 | 140 | 140 | 140 | 140 | 1,000 |
1998/01/09 | 145 | 145 | 145 | 145 | 14,000 |
1998/01/08 | 154 | 154 | 145 | 147 | 15,000 |
1998/01/06 | 150 | 150 | 150 | 150 | 2,000 |
1998/01/05 | 154 | 155 | 154 | 155 | 8,000 |