日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 109 115 109 115 3,000
2002/12/27 106 109 106 109 2,000
2002/12/26 106 106 106 106 1,000
2002/12/25 102 102 102 102 2,000
2002/12/24 104 108 103 108 28,000
2002/12/19 102 102 102 102 5,000
2002/12/18 103 105 103 105 4,000
2002/12/17 103 103 103 103 4,000
2002/12/16 106 106 103 103 3,000
2002/12/13 106 106 106 106 3,000
2002/12/12 107 107 106 106 12,000
2002/12/11 106 106 106 106 5,000
2002/12/10 108 108 108 108 1,000
2002/12/09 106 106 106 106 5,000
2002/12/06 106 106 106 106 34,000
2002/12/04 106 106 105 106 6,000
2002/12/03 105 105 105 105 10,000
2002/12/02 105 105 105 105 1,000
2002/11/29 103 103 103 103 3,000
2002/11/28 107 107 107 107 1,000
2002/11/27 103 103 103 103 6,000
2002/11/26 103 103 103 103 1,000
2002/11/25 101 101 101 101 7,000
2002/11/22 100 100 99 99 10,000
2002/11/21 100 100 100 100 1,000
2002/11/18 108 108 100 100 5,000
2002/11/15 110 110 109 109 3,000
2002/11/13 109 110 100 110 8,000
2002/11/12 109 109 109 109 1,000
2002/11/08 110 110 109 110 9,000
2002/11/07 106 106 106 106 5,000
2002/11/06 111 111 105 105 7,000
2002/11/05 118 118 118 118 5,000
2002/11/01 123 123 120 120 6,000
2002/10/30 123 123 123 123 1,000
2002/10/29 120 120 120 120 1,000
2002/10/28 120 120 120 120 3,000
2002/10/24 122 122 120 120 2,000
2002/10/21 116 116 116 116 17,000
2002/10/18 122 122 122 122 3,000
2002/10/16 119 119 119 119 1,000
2002/10/15 120 120 119 119 8,000
2002/10/11 120 120 120 120 2,000
2002/10/10 120 120 120 120 2,000
2002/10/08 123 123 123 123 2,000
2002/10/01 135 135 135 135 5,000
2002/09/30 136 136 136 136 2,000
2002/09/24 129 129 129 129 3,000
2002/09/19 129 129 129 129 1,000
2002/09/18 130 130 130 130 1,000
2002/09/17 132 132 131 132 13,000
2002/09/11 125 125 125 125 4,000
2002/09/10 123 123 123 123 1,000
2002/09/05 126 126 124 124 6,000
2002/09/03 127 127 126 126 12,000
2002/09/02 127 127 126 126 11,000
2002/08/30 128 128 127 127 2,000
2002/08/29 127 128 126 126 10,000
2002/08/28 130 130 130 130 1,000
2002/08/27 131 131 130 130 44,000
2002/08/26 132 132 132 132 4,000
2002/08/23 133 133 132 132 3,000
2002/08/22 133 133 133 133 1,000
2002/08/21 126 132 126 132 6,000
2002/08/15 133 133 133 133 2,000
2002/08/14 129 129 129 129 3,000
2002/08/13 138 138 138 138 6,000
2002/08/12 138 138 138 138 5,000
2002/08/08 134 134 134 134 2,000
2002/08/05 139 139 139 139 4,000
2002/08/02 139 139 139 139 1,000
2002/08/01 137 137 137 137 4,000
2002/07/30 134 134 134 134 4,000
2002/07/26 140 140 140 140 4,000
2002/07/22 140 140 140 140 4,000
2002/07/18 140 140 140 140 10,000
2002/07/17 140 142 140 142 2,000
2002/07/15 145 145 139 139 10,000
2002/07/10 144 144 143 143 4,000
2002/07/09 144 145 143 143 8,000
2002/07/08 140 142 138 142 17,000
2002/07/05 139 139 138 138 4,000
2002/07/04 138 138 138 138 5,000
2002/07/02 138 138 138 138 2,000
2002/07/01 134 134 134 134 1,000
2002/06/26 132 132 132 132 1,000
2002/06/24 134 134 134 134 1,000
2002/06/21 135 137 135 137 2,000
2002/06/19 137 137 128 137 4,000
2002/06/18 136 140 136 140 4,000
2002/06/17 136 136 136 136 1,000
2002/06/12 140 140 140 140 1,000
2002/06/11 144 144 139 144 4,000
2002/06/10 139 148 139 148 42,000
2002/06/06 139 139 139 139 23,000
2002/06/05 138 139 138 139 7,000
2002/06/03 134 135 134 135 7,000
2002/05/31 135 135 134 134 12,000
2002/05/30 137 137 137 137 7,000
2002/05/29 139 139 138 138 5,000
2002/05/28 139 139 138 139 15,000
2002/05/27 137 139 136 139 11,000
2002/05/24 136 136 134 136 11,000
2002/05/21 134 134 134 134 1,000
2002/05/17 135 135 132 132 3,000
2002/05/14 135 137 135 137 3,000
2002/05/09 137 137 137 137 5,000
2002/05/08 137 137 135 135 6,000
2002/05/07 135 138 135 138 4,000
2002/05/02 133 133 133 133 1,000
2002/05/01 133 133 132 132 7,000
2002/04/30 130 133 130 133 7,000
2002/04/26 129 130 129 130 23,000
2002/04/18 130 130 130 130 1,000
2002/04/15 130 130 130 130 2,000
2002/04/09 120 120 120 120 2,000
2002/04/08 125 125 125 125 4,000
2002/04/05 125 125 125 125 2,000
2002/04/02 125 125 125 125 5,000
2002/04/01 125 125 125 125 1,000
2002/03/29 120 120 115 115 7,000
2002/03/28 130 130 130 130 4,000
2002/03/25 135 135 135 135 2,000
2002/03/22 130 130 130 130 5,000
2002/03/20 133 133 130 130 9,000
2002/03/19 125 130 125 130 9,000
2002/03/18 125 125 125 125 5,000
2002/03/15 125 125 125 125 1,000
2002/03/14 123 123 123 123 3,000
2002/03/13 125 128 125 128 5,000
2002/03/12 128 128 128 128 4,000
2002/03/11 127 127 127 127 6,000
2002/03/06 127 127 125 125 9,000
2002/03/05 125 125 125 125 7,000
2002/03/04 125 125 125 125 8,000
2002/03/01 124 124 124 124 41,000
2002/02/27 120 120 120 120 35,000
2002/02/19 125 125 120 120 9,000
2002/02/18 125 125 125 125 6,000
2002/02/13 121 121 121 121 1,000
2002/02/06 120 120 120 120 19,000
2002/02/05 120 120 120 120 13,000
2002/02/01 125 125 125 125 5,000
2002/01/29 125 125 125 125 4,000
2002/01/25 125 125 125 125 6,000
2002/01/23 125 125 125 125 1,000
2002/01/21 125 125 116 116 3,000
2002/01/17 125 125 125 125 5,000
2002/01/16 125 125 125 125 6,000
2002/01/15 130 130 125 125 3,000
2002/01/10 125 125 125 125 4,000
2002/01/09 125 125 125 125 1,000
2002/01/08 128 128 125 125 2,000
2002/01/07 129 129 129 129 1,000
2002/01/04 125 125 125 125 1,000

このページの先頭へ