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 |
---|---|---|---|---|---|
2004/12/30 | 248 | 252 | 247 | 252 | 6,000 |
2004/12/29 | 247 | 254 | 240 | 246 | 59,000 |
2004/12/28 | 240 | 245 | 238 | 245 | 48,000 |
2004/12/27 | 231 | 238 | 231 | 236 | 31,000 |
2004/12/24 | 229 | 229 | 225 | 225 | 22,000 |
2004/12/22 | 220 | 228 | 220 | 226 | 58,000 |
2004/12/21 | 230 | 230 | 220 | 221 | 36,000 |
2004/12/20 | 232 | 232 | 225 | 225 | 41,000 |
2004/12/17 | 238 | 239 | 233 | 238 | 58,000 |
2004/12/16 | 238 | 245 | 236 | 238 | 64,000 |
2004/12/15 | 253 | 253 | 242 | 246 | 60,000 |
2004/12/14 | 260 | 260 | 254 | 254 | 62,000 |
2004/12/13 | 260 | 265 | 257 | 263 | 70,000 |
2004/12/10 | 259 | 267 | 255 | 257 | 108,000 |
2004/12/09 | 274 | 279 | 255 | 263 | 259,000 |
2004/12/08 | 285 | 308 | 261 | 274 | 885,000 |
2004/12/07 | 228 | 251 | 227 | 251 | 268,000 |
2004/12/06 | 226 | 227 | 225 | 226 | 18,000 |
2004/12/03 | 227 | 227 | 223 | 225 | 20,000 |
2004/12/02 | 224 | 225 | 221 | 221 | 12,000 |
2004/12/01 | 226 | 227 | 223 | 224 | 39,000 |
2004/11/30 | 230 | 230 | 221 | 227 | 188,000 |
2004/11/29 | 224 | 235 | 221 | 230 | 84,000 |
2004/11/26 | 216 | 220 | 213 | 220 | 25,000 |
2004/11/25 | 212 | 216 | 212 | 216 | 11,000 |
2004/11/24 | 214 | 224 | 211 | 216 | 29,000 |
2004/11/22 | 223 | 223 | 213 | 215 | 57,000 |
2004/11/19 | 220 | 232 | 218 | 227 | 100,000 |
2004/11/18 | 217 | 225 | 214 | 218 | 111,000 |
2004/11/17 | 207 | 218 | 207 | 218 | 63,000 |
2004/11/16 | 206 | 206 | 203 | 203 | 7,000 |
2004/11/15 | 201 | 207 | 200 | 206 | 17,000 |
2004/11/12 | 200 | 200 | 200 | 200 | 6,000 |
2004/11/11 | 201 | 201 | 200 | 200 | 8,000 |
2004/11/10 | 200 | 201 | 197 | 201 | 20,000 |
2004/11/09 | 202 | 204 | 202 | 204 | 8,000 |
2004/11/08 | 205 | 205 | 203 | 203 | 5,000 |
2004/11/05 | 206 | 206 | 205 | 205 | 13,000 |
2004/11/04 | 212 | 219 | 203 | 205 | 31,000 |
2004/11/02 | 219 | 225 | 204 | 212 | 132,000 |
2004/11/01 | 204 | 218 | 198 | 216 | 75,000 |
2004/10/29 | 194 | 208 | 194 | 204 | 82,000 |
2004/10/28 | 188 | 200 | 188 | 199 | 16,000 |
2004/10/27 | 189 | 189 | 184 | 189 | 10,000 |
2004/10/22 | 193 | 193 | 193 | 193 | 3,000 |
2004/10/21 | 190 | 191 | 190 | 190 | 7,000 |
2004/10/20 | 190 | 195 | 190 | 195 | 6,000 |
2004/10/19 | 191 | 191 | 190 | 190 | 11,000 |
2004/10/18 | 192 | 192 | 191 | 191 | 4,000 |
2004/10/15 | 192 | 201 | 191 | 193 | 39,000 |
2004/10/14 | 194 | 194 | 192 | 192 | 3,000 |
2004/10/13 | 195 | 200 | 194 | 200 | 5,000 |
2004/10/12 | 201 | 201 | 200 | 200 | 26,000 |
2004/10/07 | 197 | 201 | 197 | 201 | 2,000 |
2004/10/06 | 197 | 197 | 197 | 197 | 1,000 |
2004/10/05 | 196 | 200 | 190 | 199 | 19,000 |
2004/10/04 | 198 | 198 | 196 | 196 | 3,000 |
2004/10/01 | 192 | 197 | 192 | 192 | 35,000 |
2004/09/29 | 191 | 191 | 191 | 191 | 1,000 |
2004/09/28 | 190 | 197 | 190 | 196 | 7,000 |
2004/09/27 | 191 | 191 | 190 | 190 | 7,000 |
2004/09/24 | 192 | 194 | 190 | 194 | 16,000 |
2004/09/22 | 196 | 200 | 190 | 200 | 14,000 |
2004/09/21 | 203 | 204 | 200 | 200 | 10,000 |
2004/09/17 | 202 | 204 | 201 | 204 | 10,000 |
2004/09/16 | 202 | 204 | 202 | 202 | 9,000 |
2004/09/15 | 203 | 205 | 200 | 205 | 45,000 |
2004/09/14 | 202 | 204 | 199 | 204 | 20,000 |
2004/09/13 | 202 | 202 | 202 | 202 | 6,000 |
2004/09/10 | 203 | 206 | 201 | 206 | 11,000 |
2004/09/09 | 202 | 207 | 202 | 207 | 16,000 |
2004/09/08 | 207 | 208 | 202 | 202 | 13,000 |
2004/09/07 | 202 | 204 | 202 | 204 | 11,000 |
2004/09/06 | 204 | 204 | 200 | 203 | 28,000 |
2004/09/03 | 202 | 205 | 202 | 205 | 9,000 |
2004/09/02 | 200 | 202 | 196 | 202 | 31,000 |
2004/09/01 | 206 | 206 | 199 | 199 | 26,000 |
2004/08/31 | 204 | 208 | 202 | 206 | 23,000 |
2004/08/30 | 212 | 214 | 203 | 205 | 24,000 |
2004/08/27 | 205 | 214 | 205 | 214 | 64,000 |
2004/08/26 | 204 | 205 | 200 | 205 | 14,000 |
2004/08/25 | 197 | 202 | 194 | 202 | 10,000 |
2004/08/24 | 197 | 201 | 197 | 201 | 7,000 |
2004/08/23 | 198 | 209 | 198 | 209 | 12,000 |
2004/08/20 | 197 | 197 | 194 | 196 | 4,000 |
2004/08/19 | 191 | 197 | 191 | 197 | 9,000 |
2004/08/18 | 190 | 193 | 189 | 193 | 16,000 |
2004/08/17 | 193 | 193 | 185 | 189 | 50,000 |
2004/08/16 | 201 | 201 | 190 | 195 | 104,000 |
2004/08/13 | 203 | 207 | 202 | 207 | 17,000 |
2004/08/12 | 200 | 204 | 198 | 204 | 7,000 |
2004/08/11 | 205 | 205 | 199 | 202 | 17,000 |
2004/08/10 | 196 | 200 | 193 | 200 | 16,000 |
2004/08/09 | 196 | 196 | 193 | 193 | 3,000 |
2004/08/06 | 194 | 199 | 192 | 197 | 32,000 |
2004/08/05 | 202 | 202 | 192 | 194 | 32,000 |
2004/08/04 | 195 | 207 | 195 | 207 | 61,000 |
2004/08/03 | 222 | 222 | 211 | 220 | 11,000 |
2004/08/02 | 222 | 222 | 220 | 220 | 5,000 |
2004/07/30 | 220 | 222 | 217 | 222 | 11,000 |
2004/07/29 | 220 | 225 | 215 | 224 | 14,000 |
2004/07/28 | 234 | 234 | 215 | 215 | 39,000 |
2004/07/27 | 215 | 223 | 201 | 215 | 74,000 |
2004/07/26 | 225 | 229 | 218 | 218 | 101,000 |
2004/07/23 | 230 | 237 | 225 | 225 | 40,000 |
2004/07/22 | 248 | 250 | 226 | 239 | 82,000 |
2004/07/21 | 250 | 253 | 247 | 250 | 30,000 |
2004/07/20 | 245 | 252 | 243 | 250 | 80,000 |
2004/07/16 | 270 | 275 | 260 | 265 | 172,000 |
2004/07/15 | 250 | 285 | 248 | 285 | 231,000 |
2004/07/14 | 274 | 274 | 245 | 253 | 332,000 |
2004/07/13 | 258 | 300 | 257 | 279 | 800,000 |
2004/07/12 | 200 | 237 | 200 | 237 | 281,000 |
2004/07/09 | 179 | 188 | 179 | 187 | 48,000 |
2004/07/08 | 179 | 179 | 179 | 179 | 7,000 |
2004/07/07 | 180 | 180 | 180 | 180 | 8,000 |
2004/07/06 | 180 | 180 | 180 | 180 | 6,000 |
2004/07/05 | 180 | 180 | 180 | 180 | 3,000 |
2004/07/02 | 179 | 181 | 179 | 181 | 16,000 |
2004/07/01 | 180 | 180 | 179 | 179 | 7,000 |
2004/06/30 | 180 | 180 | 173 | 180 | 51,000 |
2004/06/28 | 177 | 179 | 177 | 179 | 5,000 |
2004/06/25 | 178 | 179 | 178 | 179 | 10,000 |
2004/06/24 | 177 | 180 | 177 | 180 | 33,000 |
2004/06/23 | 176 | 176 | 171 | 176 | 11,000 |
2004/06/22 | 174 | 176 | 174 | 176 | 13,000 |
2004/06/21 | 172 | 175 | 172 | 175 | 10,000 |
2004/06/18 | 170 | 170 | 169 | 169 | 6,000 |
2004/06/17 | 174 | 174 | 169 | 169 | 5,000 |
2004/06/16 | 171 | 173 | 171 | 173 | 7,000 |
2004/06/15 | 169 | 170 | 169 | 170 | 9,000 |
2004/06/14 | 167 | 169 | 167 | 167 | 4,000 |
2004/06/11 | 167 | 167 | 166 | 167 | 12,000 |
2004/06/10 | 167 | 167 | 163 | 163 | 13,000 |
2004/06/08 | 165 | 168 | 165 | 167 | 8,000 |
2004/06/07 | 164 | 166 | 164 | 164 | 12,000 |
2004/06/03 | 165 | 165 | 165 | 165 | 1,000 |
2004/06/02 | 164 | 164 | 164 | 164 | 1,000 |
2004/06/01 | 166 | 166 | 166 | 166 | 7,000 |
2004/05/28 | 165 | 165 | 164 | 165 | 21,000 |
2004/05/27 | 165 | 165 | 165 | 165 | 3,000 |
2004/05/24 | 164 | 170 | 164 | 170 | 36,000 |
2004/05/21 | 162 | 162 | 162 | 162 | 6,000 |
2004/05/20 | 169 | 169 | 169 | 169 | 3,000 |
2004/05/18 | 159 | 160 | 159 | 160 | 4,000 |
2004/05/17 | 162 | 162 | 161 | 161 | 10,000 |
2004/05/14 | 165 | 165 | 163 | 163 | 8,000 |
2004/05/13 | 170 | 170 | 166 | 166 | 3,000 |
2004/05/11 | 158 | 162 | 158 | 161 | 9,000 |
2004/05/10 | 167 | 174 | 166 | 174 | 5,000 |
2004/05/07 | 176 | 176 | 172 | 172 | 10,000 |
2004/05/06 | 183 | 183 | 175 | 177 | 19,000 |
2004/04/30 | 184 | 184 | 177 | 183 | 11,000 |
2004/04/28 | 180 | 184 | 180 | 184 | 7,000 |
2004/04/27 | 181 | 181 | 176 | 178 | 14,000 |
2004/04/26 | 183 | 185 | 183 | 185 | 4,000 |
2004/04/23 | 190 | 190 | 181 | 182 | 20,000 |
2004/04/22 | 183 | 196 | 180 | 195 | 71,000 |
2004/04/21 | 181 | 184 | 178 | 180 | 30,000 |
2004/04/20 | 184 | 184 | 175 | 175 | 18,000 |
2004/04/19 | 176 | 180 | 175 | 176 | 23,000 |
2004/04/16 | 172 | 173 | 172 | 173 | 5,000 |
2004/04/15 | 175 | 175 | 171 | 172 | 8,000 |
2004/04/14 | 170 | 174 | 170 | 170 | 25,000 |
2004/04/13 | 170 | 172 | 166 | 166 | 12,000 |
2004/04/12 | 170 | 170 | 170 | 170 | 4,000 |
2004/04/09 | 170 | 170 | 166 | 170 | 15,000 |
2004/04/08 | 168 | 170 | 168 | 170 | 4,000 |
2004/04/07 | 170 | 170 | 169 | 169 | 14,000 |
2004/04/06 | 172 | 172 | 170 | 171 | 6,000 |
2004/04/05 | 171 | 171 | 169 | 171 | 21,000 |
2004/04/02 | 168 | 171 | 168 | 171 | 13,000 |
2004/04/01 | 167 | 168 | 167 | 168 | 10,000 |
2004/03/31 | 166 | 168 | 163 | 167 | 15,000 |
2004/03/30 | 163 | 165 | 162 | 164 | 17,000 |
2004/03/29 | 170 | 170 | 165 | 165 | 5,000 |
2004/03/26 | 171 | 171 | 170 | 170 | 8,000 |
2004/03/25 | 175 | 177 | 173 | 173 | 37,000 |
2004/03/24 | 170 | 173 | 170 | 172 | 23,000 |
2004/03/23 | 169 | 169 | 168 | 169 | 8,000 |
2004/03/22 | 172 | 172 | 172 | 172 | 2,000 |
2004/03/19 | 168 | 168 | 168 | 168 | 10,000 |
2004/03/18 | 174 | 174 | 169 | 169 | 19,000 |
2004/03/17 | 167 | 171 | 167 | 171 | 22,000 |
2004/03/16 | 164 | 167 | 164 | 167 | 6,000 |
2004/03/15 | 163 | 164 | 163 | 164 | 27,000 |
2004/03/12 | 163 | 163 | 162 | 163 | 3,000 |
2004/03/11 | 162 | 163 | 162 | 163 | 24,000 |
2004/03/10 | 165 | 165 | 162 | 162 | 22,000 |
2004/03/09 | 161 | 165 | 161 | 165 | 25,000 |
2004/03/08 | 163 | 163 | 162 | 163 | 12,000 |
2004/03/05 | 157 | 159 | 157 | 159 | 7,000 |
2004/03/04 | 156 | 157 | 156 | 157 | 4,000 |
2004/03/03 | 155 | 155 | 155 | 155 | 4,000 |
2004/03/02 | 155 | 157 | 155 | 156 | 12,000 |
2004/03/01 | 154 | 154 | 151 | 154 | 26,000 |
2004/02/27 | 153 | 154 | 150 | 154 | 8,000 |
2004/02/26 | 153 | 153 | 153 | 153 | 4,000 |
2004/02/25 | 155 | 155 | 152 | 152 | 15,000 |
2004/02/24 | 155 | 155 | 155 | 155 | 4,000 |
2004/02/23 | 155 | 155 | 155 | 155 | 16,000 |
2004/02/20 | 153 | 153 | 153 | 153 | 2,000 |
2004/02/18 | 156 | 156 | 156 | 156 | 5,000 |
2004/02/17 | 156 | 156 | 156 | 156 | 2,000 |
2004/02/16 | 156 | 156 | 156 | 156 | 8,000 |
2004/02/13 | 153 | 156 | 152 | 156 | 7,000 |
2004/02/10 | 149 | 156 | 149 | 153 | 36,000 |
2004/02/09 | 145 | 147 | 145 | 147 | 3,000 |
2004/02/06 | 149 | 149 | 143 | 143 | 10,000 |
2004/02/05 | 152 | 152 | 148 | 148 | 12,000 |
2004/02/04 | 151 | 151 | 151 | 151 | 5,000 |
2004/02/03 | 153 | 153 | 153 | 153 | 1,000 |
2004/02/02 | 155 | 155 | 150 | 150 | 6,000 |
2004/01/28 | 159 | 159 | 152 | 152 | 6,000 |
2004/01/27 | 161 | 162 | 160 | 160 | 8,000 |
2004/01/26 | 164 | 164 | 159 | 159 | 7,000 |
2004/01/22 | 160 | 161 | 159 | 159 | 12,000 |
2004/01/21 | 160 | 160 | 159 | 159 | 5,000 |
2004/01/20 | 158 | 160 | 158 | 160 | 4,000 |
2004/01/19 | 155 | 160 | 155 | 160 | 12,000 |
2004/01/16 | 152 | 157 | 152 | 152 | 34,000 |
2004/01/15 | 156 | 156 | 152 | 152 | 16,000 |
2004/01/14 | 153 | 157 | 153 | 157 | 14,000 |
2004/01/13 | 153 | 155 | 152 | 155 | 6,000 |
2004/01/09 | 152 | 153 | 152 | 153 | 3,000 |
2004/01/08 | 156 | 156 | 153 | 153 | 5,000 |
2004/01/07 | 155 | 155 | 155 | 155 | 2,000 |
2004/01/06 | 152 | 155 | 152 | 155 | 6,000 |
2004/01/05 | 156 | 158 | 152 | 152 | 13,000 |