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 |
---|---|---|---|---|---|
2000/12/28 | 113 | 113 | 113 | 113 | 2,000 |
2000/12/27 | 118 | 118 | 118 | 118 | 12,000 |
2000/12/26 | 118 | 118 | 118 | 118 | 5,000 |
2000/12/25 | 118 | 118 | 118 | 118 | 3,000 |
2000/12/21 | 118 | 118 | 118 | 118 | 2,000 |
2000/12/20 | 118 | 118 | 118 | 118 | 1,000 |
2000/12/14 | 118 | 118 | 118 | 118 | 1,000 |
2000/12/11 | 120 | 120 | 118 | 118 | 10,000 |
2000/12/08 | 120 | 120 | 120 | 120 | 1,000 |
2000/12/07 | 120 | 120 | 120 | 120 | 6,000 |
2000/12/05 | 118 | 118 | 118 | 118 | 2,000 |
2000/12/04 | 117 | 117 | 117 | 117 | 1,000 |
2000/12/01 | 113 | 113 | 113 | 113 | 11,000 |
2000/11/30 | 112 | 112 | 112 | 112 | 2,000 |
2000/11/28 | 110 | 110 | 110 | 110 | 1,000 |
2000/11/22 | 106 | 106 | 106 | 106 | 1,000 |
2000/11/21 | 106 | 106 | 106 | 106 | 4,000 |
2000/11/20 | 103 | 103 | 103 | 103 | 2,000 |
2000/11/17 | 116 | 116 | 116 | 116 | 1,000 |
2000/11/13 | 109 | 109 | 109 | 109 | 1,000 |
2000/11/07 | 121 | 121 | 121 | 121 | 2,000 |
2000/11/02 | 129 | 130 | 129 | 130 | 3,000 |
2000/11/01 | 125 | 126 | 125 | 125 | 3,000 |
2000/10/30 | 130 | 130 | 120 | 120 | 5,000 |
2000/10/27 | 130 | 130 | 130 | 130 | 1,000 |
2000/10/26 | 120 | 120 | 120 | 120 | 7,000 |
2000/10/20 | 126 | 126 | 126 | 126 | 1,000 |
2000/10/18 | 128 | 128 | 127 | 127 | 2,000 |
2000/10/16 | 127 | 128 | 127 | 128 | 2,000 |
2000/10/13 | 126 | 126 | 126 | 126 | 1,000 |
2000/10/05 | 127 | 127 | 127 | 127 | 3,000 |
2000/10/02 | 132 | 134 | 132 | 134 | 6,000 |
2000/09/27 | 126 | 126 | 125 | 125 | 4,000 |
2000/09/22 | 133 | 133 | 133 | 133 | 5,000 |
2000/09/18 | 128 | 128 | 128 | 128 | 2,000 |
2000/09/12 | 126 | 126 | 126 | 126 | 2,000 |
2000/09/01 | 135 | 135 | 135 | 135 | 5,000 |
2000/08/28 | 133 | 135 | 133 | 135 | 4,000 |
2000/08/25 | 133 | 133 | 133 | 133 | 2,000 |
2000/08/18 | 132 | 132 | 132 | 132 | 2,000 |
2000/08/17 | 135 | 135 | 132 | 132 | 5,000 |
2000/08/16 | 135 | 135 | 135 | 135 | 2,000 |
2000/08/15 | 135 | 135 | 133 | 133 | 2,000 |
2000/08/14 | 135 | 135 | 135 | 135 | 1,000 |
2000/08/11 | 133 | 133 | 133 | 133 | 2,000 |
2000/08/09 | 132 | 132 | 132 | 132 | 3,000 |
2000/08/07 | 132 | 132 | 132 | 132 | 1,000 |
2000/08/04 | 135 | 135 | 135 | 135 | 2,000 |
2000/08/03 | 135 | 135 | 135 | 135 | 4,000 |
2000/08/02 | 132 | 132 | 132 | 132 | 1,000 |
2000/07/31 | 130 | 130 | 130 | 130 | 1,000 |
2000/07/27 | 136 | 136 | 130 | 130 | 20,000 |
2000/07/26 | 135 | 135 | 135 | 135 | 1,000 |
2000/07/25 | 142 | 146 | 142 | 146 | 6,000 |
2000/07/24 | 147 | 147 | 147 | 147 | 1,000 |
2000/07/19 | 143 | 143 | 135 | 135 | 4,000 |
2000/07/17 | 147 | 148 | 147 | 148 | 9,000 |
2000/07/14 | 148 | 148 | 148 | 148 | 1,000 |
2000/07/13 | 153 | 153 | 150 | 150 | 5,000 |
2000/07/12 | 152 | 152 | 151 | 151 | 3,000 |
2000/07/11 | 151 | 152 | 151 | 152 | 5,000 |
2000/07/10 | 149 | 151 | 149 | 151 | 15,000 |
2000/07/07 | 149 | 149 | 149 | 149 | 2,000 |
2000/07/06 | 140 | 140 | 140 | 140 | 6,000 |
2000/07/04 | 145 | 155 | 145 | 150 | 12,000 |
2000/07/03 | 141 | 145 | 141 | 145 | 8,000 |
2000/06/30 | 141 | 141 | 141 | 141 | 1,000 |
2000/06/29 | 142 | 142 | 142 | 142 | 4,000 |
2000/06/28 | 142 | 142 | 142 | 142 | 2,000 |
2000/06/27 | 134 | 134 | 134 | 134 | 1,000 |
2000/06/26 | 130 | 130 | 130 | 130 | 5,000 |
2000/06/16 | 134 | 134 | 134 | 134 | 1,000 |
2000/06/15 | 134 | 134 | 130 | 130 | 2,000 |
2000/06/14 | 134 | 134 | 134 | 134 | 1,000 |
2000/06/13 | 128 | 130 | 128 | 130 | 7,000 |
2000/06/07 | 127 | 127 | 127 | 127 | 1,000 |
2000/06/06 | 126 | 126 | 126 | 126 | 1,000 |
2000/06/05 | 134 | 134 | 134 | 134 | 2,000 |
2000/06/01 | 130 | 130 | 130 | 130 | 2,000 |
2000/05/29 | 133 | 133 | 125 | 125 | 6,000 |
2000/05/26 | 133 | 133 | 133 | 133 | 4,000 |
2000/05/24 | 134 | 134 | 134 | 134 | 2,000 |
2000/05/22 | 134 | 134 | 134 | 134 | 1,000 |
2000/05/19 | 134 | 134 | 134 | 134 | 1,000 |
2000/05/15 | 134 | 134 | 134 | 134 | 1,000 |
2000/05/11 | 134 | 134 | 134 | 134 | 2,000 |
2000/05/08 | 134 | 134 | 134 | 134 | 2,000 |
2000/05/02 | 133 | 133 | 133 | 133 | 2,000 |
2000/05/01 | 130 | 134 | 130 | 134 | 4,000 |
2000/04/27 | 130 | 130 | 130 | 130 | 1,000 |
2000/04/25 | 125 | 125 | 125 | 125 | 1,000 |
2000/04/19 | 125 | 125 | 125 | 125 | 1,000 |
2000/04/17 | 140 | 140 | 140 | 140 | 2,000 |
2000/04/13 | 144 | 144 | 144 | 144 | 4,000 |
2000/04/11 | 150 | 150 | 150 | 150 | 3,000 |
2000/04/10 | 142 | 142 | 142 | 142 | 2,000 |
2000/04/06 | 142 | 142 | 142 | 142 | 5,000 |
2000/04/03 | 140 | 140 | 140 | 140 | 7,000 |
2000/03/29 | 138 | 145 | 138 | 145 | 4,000 |
2000/03/27 | 138 | 138 | 136 | 138 | 10,000 |
2000/03/24 | 139 | 139 | 130 | 130 | 6,000 |
2000/03/23 | 141 | 141 | 141 | 141 | 1,000 |
2000/03/22 | 132 | 140 | 132 | 140 | 4,000 |
2000/03/17 | 129 | 129 | 124 | 124 | 4,000 |
2000/03/16 | 125 | 125 | 120 | 120 | 31,000 |
2000/03/15 | 133 | 133 | 125 | 125 | 8,000 |
2000/03/14 | 137 | 137 | 137 | 137 | 1,000 |
2000/03/13 | 125 | 128 | 125 | 128 | 13,000 |
2000/03/10 | 121 | 124 | 121 | 124 | 14,000 |
2000/03/09 | 120 | 122 | 120 | 122 | 8,000 |
2000/03/08 | 120 | 120 | 120 | 120 | 15,000 |
2000/03/07 | 121 | 122 | 120 | 120 | 4,000 |
2000/03/06 | 122 | 122 | 121 | 122 | 10,000 |
2000/03/02 | 129 | 129 | 120 | 120 | 5,000 |
2000/03/01 | 129 | 129 | 129 | 129 | 4,000 |
2000/02/29 | 129 | 129 | 129 | 129 | 1,000 |
2000/02/25 | 132 | 132 | 119 | 130 | 20,000 |
2000/02/24 | 130 | 134 | 130 | 134 | 3,000 |
2000/02/23 | 122 | 130 | 122 | 130 | 2,000 |
2000/02/22 | 123 | 123 | 122 | 122 | 6,000 |
2000/02/21 | 134 | 134 | 121 | 121 | 4,000 |
2000/02/18 | 135 | 135 | 135 | 135 | 7,000 |
2000/02/17 | 137 | 137 | 135 | 135 | 7,000 |
2000/02/15 | 140 | 140 | 140 | 140 | 3,000 |
2000/02/14 | 140 | 140 | 140 | 140 | 1,000 |
2000/02/10 | 140 | 140 | 140 | 140 | 2,000 |
2000/02/09 | 138 | 138 | 138 | 138 | 1,000 |
2000/02/08 | 138 | 138 | 138 | 138 | 7,000 |
2000/02/03 | 135 | 138 | 135 | 138 | 14,000 |
2000/02/02 | 138 | 138 | 138 | 138 | 1,000 |
2000/02/01 | 140 | 140 | 138 | 138 | 5,000 |
2000/01/31 | 142 | 142 | 142 | 142 | 1,000 |
2000/01/28 | 140 | 140 | 140 | 140 | 4,000 |
2000/01/27 | 145 | 145 | 137 | 137 | 10,000 |
2000/01/26 | 149 | 149 | 149 | 149 | 1,000 |
2000/01/25 | 145 | 145 | 145 | 145 | 3,000 |
2000/01/24 | 145 | 145 | 145 | 145 | 3,000 |
2000/01/20 | 144 | 160 | 144 | 160 | 2,000 |
2000/01/19 | 147 | 147 | 145 | 145 | 6,000 |
2000/01/18 | 145 | 145 | 145 | 145 | 2,000 |
2000/01/17 | 142 | 142 | 142 | 142 | 4,000 |
2000/01/14 | 139 | 140 | 139 | 140 | 5,000 |
2000/01/13 | 140 | 140 | 137 | 137 | 4,000 |
2000/01/12 | 140 | 140 | 140 | 140 | 3,000 |
2000/01/11 | 145 | 145 | 140 | 140 | 8,000 |
2000/01/07 | 145 | 145 | 140 | 140 | 3,000 |
2000/01/06 | 145 | 145 | 145 | 145 | 5,000 |
2000/01/05 | 145 | 145 | 145 | 145 | 8,000 |
2000/01/04 | 145 | 145 | 145 | 145 | 2,000 |