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 |
---|---|---|---|---|---|
2003/12/30 | 155 | 155 | 153 | 153 | 8,000 |
2003/12/29 | 156 | 156 | 152 | 152 | 4,000 |
2003/12/26 | 155 | 155 | 148 | 150 | 15,000 |
2003/12/25 | 155 | 155 | 146 | 155 | 35,000 |
2003/12/24 | 160 | 160 | 153 | 153 | 18,000 |
2003/12/22 | 156 | 161 | 156 | 161 | 14,000 |
2003/12/19 | 164 | 164 | 160 | 160 | 14,000 |
2003/12/18 | 167 | 167 | 159 | 167 | 49,000 |
2003/12/17 | 154 | 163 | 154 | 163 | 32,000 |
2003/12/16 | 157 | 157 | 157 | 157 | 2,000 |
2003/12/15 | 158 | 158 | 156 | 158 | 20,000 |
2003/12/12 | 155 | 158 | 152 | 158 | 15,000 |
2003/12/11 | 152 | 156 | 152 | 155 | 22,000 |
2003/12/10 | 163 | 163 | 151 | 156 | 51,000 |
2003/12/09 | 170 | 170 | 161 | 162 | 38,000 |
2003/12/08 | 174 | 174 | 158 | 160 | 94,000 |
2003/12/05 | 178 | 181 | 175 | 178 | 139,000 |
2003/12/04 | 177 | 178 | 175 | 175 | 79,000 |
2003/12/03 | 168 | 176 | 168 | 175 | 69,000 |
2003/12/02 | 164 | 166 | 162 | 163 | 22,000 |
2003/12/01 | 165 | 169 | 162 | 163 | 22,000 |
2003/11/28 | 173 | 173 | 163 | 165 | 82,000 |
2003/11/27 | 177 | 186 | 171 | 174 | 105,000 |
2003/11/26 | 158 | 176 | 158 | 175 | 23,000 |
2003/11/25 | 156 | 159 | 151 | 158 | 16,000 |
2003/11/21 | 153 | 155 | 153 | 153 | 4,000 |
2003/11/20 | 153 | 155 | 152 | 155 | 5,000 |
2003/11/19 | 155 | 158 | 154 | 158 | 15,000 |
2003/11/17 | 164 | 165 | 145 | 161 | 26,000 |
2003/11/14 | 163 | 167 | 163 | 167 | 11,000 |
2003/11/13 | 163 | 164 | 161 | 164 | 21,000 |
2003/11/12 | 163 | 164 | 160 | 164 | 17,000 |
2003/11/11 | 157 | 165 | 157 | 164 | 13,000 |
2003/11/10 | 157 | 160 | 157 | 157 | 8,000 |
2003/11/07 | 157 | 160 | 157 | 160 | 14,000 |
2003/11/06 | 158 | 160 | 158 | 159 | 10,000 |
2003/11/05 | 157 | 159 | 156 | 159 | 6,000 |
2003/11/04 | 155 | 155 | 155 | 155 | 6,000 |
2003/10/31 | 154 | 159 | 154 | 155 | 13,000 |
2003/10/30 | 152 | 153 | 152 | 152 | 24,000 |
2003/10/29 | 152 | 152 | 152 | 152 | 20,000 |
2003/10/28 | 154 | 154 | 153 | 153 | 6,000 |
2003/10/27 | 153 | 158 | 152 | 153 | 33,000 |
2003/10/24 | 150 | 153 | 150 | 152 | 23,000 |
2003/10/23 | 150 | 150 | 147 | 147 | 25,000 |
2003/10/22 | 150 | 150 | 150 | 150 | 14,000 |
2003/10/21 | 157 | 157 | 147 | 147 | 9,000 |
2003/10/20 | 156 | 158 | 150 | 156 | 11,000 |
2003/10/17 | 153 | 156 | 153 | 155 | 6,000 |
2003/10/16 | 150 | 153 | 150 | 150 | 16,000 |
2003/10/15 | 147 | 150 | 147 | 149 | 12,000 |
2003/10/14 | 144 | 151 | 144 | 146 | 17,000 |
2003/10/10 | 144 | 144 | 142 | 142 | 4,000 |
2003/10/09 | 141 | 141 | 141 | 141 | 2,000 |
2003/10/08 | 140 | 140 | 140 | 140 | 6,000 |
2003/10/07 | 141 | 143 | 141 | 143 | 10,000 |
2003/10/06 | 139 | 141 | 139 | 141 | 10,000 |
2003/10/03 | 139 | 141 | 138 | 138 | 11,000 |
2003/10/02 | 139 | 140 | 137 | 138 | 25,000 |
2003/10/01 | 139 | 141 | 139 | 141 | 11,000 |
2003/09/30 | 138 | 141 | 138 | 139 | 17,000 |
2003/09/29 | 155 | 156 | 148 | 148 | 11,000 |
2003/09/26 | 160 | 160 | 150 | 156 | 30,000 |
2003/09/25 | 163 | 165 | 158 | 165 | 34,000 |
2003/09/24 | 170 | 170 | 161 | 162 | 13,000 |
2003/09/22 | 161 | 172 | 159 | 165 | 53,000 |
2003/09/19 | 161 | 162 | 159 | 159 | 44,000 |
2003/09/18 | 159 | 162 | 159 | 159 | 57,000 |
2003/09/17 | 150 | 165 | 150 | 156 | 47,000 |
2003/09/16 | 150 | 155 | 143 | 147 | 24,000 |
2003/09/12 | 140 | 146 | 140 | 145 | 27,000 |
2003/09/11 | 138 | 139 | 138 | 139 | 10,000 |
2003/09/10 | 137 | 137 | 137 | 137 | 1,000 |
2003/09/09 | 138 | 138 | 132 | 136 | 10,000 |
2003/09/08 | 135 | 135 | 135 | 135 | 1,000 |
2003/09/03 | 142 | 142 | 130 | 130 | 34,000 |
2003/09/02 | 139 | 139 | 137 | 137 | 13,000 |
2003/09/01 | 135 | 136 | 135 | 136 | 23,000 |
2003/08/29 | 132 | 132 | 132 | 132 | 1,000 |
2003/08/28 | 132 | 132 | 132 | 132 | 3,000 |
2003/08/27 | 132 | 132 | 132 | 132 | 3,000 |
2003/08/26 | 132 | 132 | 132 | 132 | 3,000 |
2003/08/25 | 133 | 133 | 130 | 130 | 25,000 |
2003/08/22 | 135 | 135 | 130 | 130 | 14,000 |
2003/08/21 | 130 | 130 | 130 | 130 | 4,000 |
2003/08/20 | 132 | 132 | 130 | 130 | 8,000 |
2003/08/19 | 130 | 130 | 130 | 130 | 4,000 |
2003/08/18 | 129 | 129 | 129 | 129 | 1,000 |
2003/08/15 | 129 | 129 | 129 | 129 | 1,000 |
2003/08/13 | 128 | 128 | 128 | 128 | 1,000 |
2003/08/11 | 128 | 128 | 128 | 128 | 1,000 |
2003/08/06 | 124 | 124 | 124 | 124 | 2,000 |
2003/08/05 | 125 | 125 | 125 | 125 | 3,000 |
2003/08/04 | 125 | 125 | 125 | 125 | 4,000 |
2003/08/01 | 125 | 125 | 125 | 125 | 10,000 |
2003/07/31 | 125 | 125 | 125 | 125 | 5,000 |
2003/07/30 | 125 | 125 | 125 | 125 | 2,000 |
2003/07/29 | 126 | 126 | 125 | 125 | 17,000 |
2003/07/28 | 126 | 126 | 126 | 126 | 2,000 |
2003/07/25 | 125 | 125 | 125 | 125 | 6,000 |
2003/07/23 | 125 | 125 | 125 | 125 | 1,000 |
2003/07/22 | 125 | 126 | 125 | 126 | 5,000 |
2003/07/18 | 125 | 125 | 125 | 125 | 2,000 |
2003/07/17 | 125 | 125 | 125 | 125 | 2,000 |
2003/07/15 | 130 | 132 | 130 | 132 | 4,000 |
2003/07/11 | 130 | 130 | 130 | 130 | 11,000 |
2003/07/10 | 130 | 130 | 120 | 120 | 2,000 |
2003/07/09 | 132 | 133 | 132 | 133 | 7,000 |
2003/07/08 | 130 | 130 | 130 | 130 | 5,000 |
2003/07/07 | 130 | 131 | 130 | 130 | 21,000 |
2003/07/03 | 132 | 132 | 132 | 132 | 5,000 |
2003/07/02 | 132 | 133 | 131 | 133 | 5,000 |
2003/07/01 | 129 | 131 | 129 | 131 | 13,000 |
2003/06/30 | 128 | 129 | 128 | 129 | 8,000 |
2003/06/27 | 127 | 127 | 126 | 126 | 11,000 |
2003/06/26 | 125 | 127 | 125 | 127 | 8,000 |
2003/06/25 | 123 | 123 | 123 | 123 | 1,000 |
2003/06/24 | 125 | 125 | 124 | 124 | 3,000 |
2003/06/19 | 123 | 123 | 123 | 123 | 2,000 |
2003/06/18 | 123 | 123 | 123 | 123 | 1,000 |
2003/06/17 | 121 | 126 | 121 | 126 | 6,000 |
2003/06/16 | 121 | 123 | 121 | 123 | 6,000 |
2003/06/13 | 123 | 123 | 123 | 123 | 3,000 |
2003/06/11 | 120 | 124 | 120 | 124 | 5,000 |
2003/06/09 | 120 | 120 | 120 | 120 | 9,000 |
2003/06/06 | 118 | 120 | 118 | 120 | 4,000 |
2003/06/03 | 120 | 120 | 120 | 120 | 1,000 |
2003/06/02 | 120 | 120 | 120 | 120 | 1,000 |
2003/05/30 | 115 | 115 | 115 | 115 | 1,000 |
2003/05/29 | 116 | 116 | 115 | 115 | 3,000 |
2003/05/28 | 113 | 116 | 113 | 115 | 3,000 |
2003/05/27 | 126 | 126 | 120 | 123 | 9,000 |
2003/05/26 | 110 | 120 | 110 | 120 | 11,000 |
2003/05/21 | 108 | 108 | 108 | 108 | 6,000 |
2003/05/20 | 108 | 108 | 107 | 107 | 3,000 |
2003/05/19 | 106 | 106 | 105 | 105 | 6,000 |
2003/05/15 | 106 | 106 | 105 | 105 | 6,000 |
2003/05/14 | 106 | 106 | 106 | 106 | 2,000 |
2003/05/13 | 105 | 105 | 105 | 105 | 11,000 |
2003/05/12 | 105 | 105 | 105 | 105 | 2,000 |
2003/05/08 | 104 | 104 | 104 | 104 | 1,000 |
2003/05/07 | 105 | 105 | 104 | 104 | 7,000 |
2003/05/06 | 103 | 103 | 103 | 103 | 2,000 |
2003/05/01 | 103 | 103 | 103 | 103 | 3,000 |
2003/04/25 | 108 | 108 | 100 | 100 | 5,000 |
2003/04/22 | 108 | 108 | 108 | 108 | 2,000 |
2003/04/14 | 105 | 105 | 105 | 105 | 2,000 |
2003/04/10 | 105 | 105 | 105 | 105 | 8,000 |
2003/04/09 | 106 | 106 | 105 | 105 | 3,000 |
2003/04/04 | 110 | 110 | 97 | 105 | 7,000 |
2003/04/03 | 107 | 107 | 107 | 107 | 1,000 |
2003/04/01 | 107 | 107 | 107 | 107 | 1,000 |
2003/03/28 | 107 | 107 | 107 | 107 | 4,000 |
2003/03/25 | 109 | 109 | 109 | 109 | 2,000 |
2003/03/19 | 106 | 106 | 106 | 106 | 1,000 |
2003/03/17 | 106 | 106 | 106 | 106 | 14,000 |
2003/03/14 | 106 | 106 | 106 | 106 | 8,000 |
2003/03/13 | 105 | 106 | 105 | 106 | 5,000 |
2003/03/12 | 106 | 106 | 106 | 106 | 1,000 |
2003/03/11 | 109 | 109 | 109 | 109 | 3,000 |
2003/03/10 | 110 | 110 | 110 | 110 | 6,000 |
2003/03/07 | 111 | 111 | 111 | 111 | 1,000 |
2003/03/06 | 113 | 113 | 113 | 113 | 2,000 |
2003/03/05 | 113 | 113 | 113 | 113 | 2,000 |
2003/03/04 | 113 | 113 | 113 | 113 | 1,000 |
2003/03/03 | 112 | 112 | 112 | 112 | 3,000 |
2003/02/28 | 110 | 110 | 110 | 110 | 2,000 |
2003/02/26 | 109 | 110 | 109 | 110 | 5,000 |
2003/02/25 | 109 | 109 | 108 | 108 | 44,000 |
2003/02/24 | 109 | 109 | 109 | 109 | 4,000 |
2003/02/21 | 109 | 109 | 108 | 108 | 6,000 |
2003/02/20 | 112 | 112 | 109 | 109 | 4,000 |
2003/02/19 | 112 | 112 | 112 | 112 | 1,000 |
2003/02/18 | 110 | 110 | 110 | 110 | 4,000 |
2003/02/17 | 110 | 110 | 109 | 109 | 11,000 |
2003/02/14 | 109 | 109 | 108 | 108 | 28,000 |
2003/02/13 | 107 | 107 | 105 | 106 | 18,000 |
2003/02/12 | 106 | 107 | 105 | 106 | 6,000 |
2003/02/10 | 105 | 106 | 105 | 106 | 9,000 |
2003/02/07 | 106 | 106 | 105 | 106 | 13,000 |
2003/02/06 | 105 | 106 | 105 | 106 | 17,000 |
2003/02/05 | 106 | 106 | 105 | 105 | 5,000 |
2003/02/04 | 105 | 105 | 105 | 105 | 1,000 |
2003/02/03 | 105 | 105 | 105 | 105 | 5,000 |
2003/01/30 | 105 | 105 | 105 | 105 | 1,000 |
2003/01/27 | 110 | 110 | 110 | 110 | 4,000 |
2003/01/24 | 110 | 110 | 110 | 110 | 1,000 |
2003/01/22 | 107 | 107 | 107 | 107 | 1,000 |
2003/01/21 | 107 | 108 | 107 | 107 | 7,000 |
2003/01/20 | 108 | 108 | 108 | 108 | 3,000 |
2003/01/17 | 109 | 109 | 108 | 108 | 6,000 |
2003/01/16 | 109 | 109 | 109 | 109 | 3,000 |
2003/01/15 | 109 | 109 | 109 | 109 | 2,000 |
2003/01/10 | 111 | 111 | 110 | 110 | 2,000 |
2003/01/08 | 111 | 115 | 111 | 115 | 6,000 |
2003/01/07 | 111 | 111 | 111 | 111 | 5,000 |
2003/01/06 | 109 | 109 | 109 | 109 | 1,000 |