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 |
|---|---|---|---|---|---|
| 2005/12/30 | 306 | 307 | 305 | 307 | 5,000 |
| 2005/12/29 | 305 | 310 | 305 | 307 | 32,000 |
| 2005/12/28 | 303 | 305 | 301 | 303 | 11,000 |
| 2005/12/27 | 302 | 305 | 301 | 303 | 29,000 |
| 2005/12/26 | 307 | 308 | 302 | 306 | 18,000 |
| 2005/12/22 | 305 | 308 | 302 | 307 | 24,000 |
| 2005/12/21 | 302 | 303 | 302 | 303 | 31,000 |
| 2005/12/20 | 302 | 304 | 302 | 304 | 8,000 |
| 2005/12/19 | 304 | 309 | 303 | 304 | 10,000 |
| 2005/12/16 | 307 | 307 | 300 | 306 | 81,000 |
| 2005/12/15 | 309 | 312 | 305 | 307 | 34,000 |
| 2005/12/14 | 305 | 310 | 304 | 307 | 57,000 |
| 2005/12/13 | 297 | 307 | 293 | 307 | 108,000 |
| 2005/12/12 | 290 | 297 | 290 | 296 | 52,000 |
| 2005/12/09 | 287 | 290 | 287 | 290 | 20,000 |
| 2005/12/08 | 290 | 290 | 286 | 286 | 24,000 |
| 2005/12/07 | 288 | 290 | 286 | 290 | 24,000 |
| 2005/12/06 | 284 | 292 | 284 | 289 | 44,000 |
| 2005/12/05 | 283 | 285 | 282 | 282 | 39,000 |
| 2005/12/02 | 285 | 286 | 280 | 285 | 41,000 |
| 2005/12/01 | 284 | 284 | 282 | 283 | 15,000 |
| 2005/11/30 | 283 | 285 | 282 | 284 | 21,000 |
| 2005/11/29 | 283 | 285 | 282 | 285 | 10,000 |
| 2005/11/28 | 283 | 287 | 282 | 285 | 27,000 |
| 2005/11/25 | 283 | 283 | 280 | 283 | 22,000 |
| 2005/11/24 | 285 | 286 | 284 | 284 | 32,000 |
| 2005/11/22 | 284 | 288 | 284 | 286 | 33,000 |
| 2005/11/21 | 282 | 289 | 282 | 289 | 75,000 |
| 2005/11/18 | 279 | 281 | 279 | 280 | 14,000 |
| 2005/11/17 | 276 | 278 | 276 | 278 | 11,000 |
| 2005/11/16 | 277 | 277 | 275 | 275 | 7,000 |
| 2005/11/15 | 280 | 280 | 276 | 276 | 24,000 |
| 2005/11/14 | 278 | 280 | 277 | 279 | 14,000 |
| 2005/11/11 | 278 | 279 | 276 | 278 | 18,000 |
| 2005/11/10 | 285 | 285 | 275 | 280 | 96,000 |
| 2005/11/09 | 295 | 295 | 280 | 284 | 117,000 |
| 2005/11/08 | 275 | 285 | 275 | 282 | 90,000 |
| 2005/11/07 | 274 | 276 | 273 | 274 | 45,000 |
| 2005/11/04 | 273 | 275 | 270 | 274 | 82,000 |
| 2005/11/02 | 273 | 273 | 270 | 272 | 26,000 |
| 2005/11/01 | 269 | 271 | 267 | 271 | 32,000 |
| 2005/10/31 | 271 | 272 | 268 | 270 | 23,000 |
| 2005/10/28 | 266 | 267 | 264 | 267 | 31,000 |
| 2005/10/27 | 263 | 267 | 263 | 267 | 50,000 |
| 2005/10/26 | 264 | 265 | 263 | 263 | 18,000 |
| 2005/10/25 | 264 | 268 | 264 | 266 | 11,000 |
| 2005/10/24 | 263 | 263 | 261 | 263 | 11,000 |
| 2005/10/21 | 265 | 265 | 261 | 261 | 38,000 |
| 2005/10/20 | 259 | 266 | 259 | 265 | 97,000 |
| 2005/10/19 | 261 | 263 | 258 | 259 | 33,000 |
| 2005/10/18 | 262 | 262 | 260 | 262 | 15,000 |
| 2005/10/17 | 260 | 262 | 260 | 260 | 34,000 |
| 2005/10/14 | 264 | 264 | 264 | 264 | 11,000 |
| 2005/10/13 | 263 | 263 | 262 | 262 | 21,000 |
| 2005/10/12 | 267 | 267 | 263 | 263 | 53,000 |
| 2005/10/11 | 270 | 270 | 264 | 267 | 40,000 |
| 2005/10/07 | 258 | 268 | 258 | 268 | 16,000 |
| 2005/10/06 | 261 | 265 | 260 | 262 | 22,000 |
| 2005/10/05 | 265 | 265 | 261 | 265 | 42,000 |
| 2005/10/04 | 261 | 273 | 261 | 265 | 174,000 |
| 2005/10/03 | 260 | 260 | 259 | 260 | 11,000 |
| 2005/09/30 | 255 | 262 | 255 | 260 | 58,000 |
| 2005/09/29 | 254 | 255 | 250 | 254 | 55,000 |
| 2005/09/28 | 256 | 256 | 256 | 256 | 8,000 |
| 2005/09/27 | 262 | 262 | 257 | 260 | 32,000 |
| 2005/09/26 | 259 | 264 | 258 | 262 | 55,000 |
| 2005/09/22 | 260 | 261 | 257 | 259 | 55,000 |
| 2005/09/21 | 262 | 262 | 261 | 262 | 17,000 |
| 2005/09/20 | 264 | 267 | 261 | 261 | 68,000 |
| 2005/09/16 | 267 | 267 | 260 | 263 | 60,000 |
| 2005/09/15 | 261 | 266 | 260 | 266 | 28,000 |
| 2005/09/14 | 256 | 265 | 254 | 261 | 57,000 |
| 2005/09/13 | 263 | 263 | 254 | 254 | 80,000 |
| 2005/09/12 | 268 | 268 | 260 | 263 | 23,000 |
| 2005/09/09 | 264 | 273 | 257 | 266 | 143,000 |
| 2005/09/08 | 260 | 260 | 253 | 257 | 118,000 |
| 2005/09/07 | 252 | 258 | 252 | 253 | 44,000 |
| 2005/09/06 | 256 | 256 | 248 | 252 | 74,000 |
| 2005/09/05 | 249 | 260 | 249 | 256 | 251,000 |
| 2005/09/02 | 249 | 254 | 244 | 249 | 70,000 |
| 2005/09/01 | 250 | 250 | 247 | 249 | 15,000 |
| 2005/08/31 | 243 | 249 | 243 | 249 | 16,000 |
| 2005/08/30 | 243 | 244 | 242 | 244 | 14,000 |
| 2005/08/29 | 242 | 242 | 240 | 242 | 15,000 |
| 2005/08/26 | 242 | 242 | 241 | 242 | 3,000 |
| 2005/08/25 | 244 | 244 | 241 | 241 | 16,000 |
| 2005/08/24 | 242 | 243 | 242 | 243 | 4,000 |
| 2005/08/23 | 245 | 245 | 242 | 245 | 31,000 |
| 2005/08/22 | 239 | 247 | 239 | 247 | 34,000 |
| 2005/08/19 | 243 | 243 | 240 | 240 | 18,000 |
| 2005/08/18 | 243 | 244 | 242 | 242 | 8,000 |
| 2005/08/17 | 242 | 243 | 242 | 243 | 3,000 |
| 2005/08/16 | 241 | 242 | 240 | 242 | 8,000 |
| 2005/08/15 | 244 | 244 | 244 | 244 | 1,000 |
| 2005/08/12 | 243 | 243 | 241 | 241 | 10,000 |
| 2005/08/11 | 245 | 245 | 243 | 243 | 12,000 |
| 2005/08/10 | 240 | 245 | 240 | 243 | 17,000 |
| 2005/08/09 | 234 | 240 | 234 | 240 | 14,000 |
| 2005/08/08 | 238 | 238 | 231 | 232 | 15,000 |
| 2005/08/05 | 238 | 243 | 237 | 238 | 18,000 |
| 2005/08/04 | 240 | 242 | 236 | 242 | 23,000 |
| 2005/08/03 | 246 | 246 | 242 | 244 | 20,000 |
| 2005/08/02 | 250 | 250 | 246 | 246 | 26,000 |
| 2005/08/01 | 246 | 251 | 246 | 249 | 75,000 |
| 2005/07/29 | 243 | 244 | 242 | 244 | 8,000 |
| 2005/07/28 | 241 | 243 | 241 | 243 | 8,000 |
| 2005/07/27 | 240 | 245 | 238 | 243 | 33,000 |
| 2005/07/26 | 238 | 240 | 235 | 240 | 31,000 |
| 2005/07/25 | 236 | 238 | 236 | 236 | 12,000 |
| 2005/07/22 | 239 | 244 | 238 | 238 | 38,000 |
| 2005/07/21 | 238 | 240 | 238 | 240 | 14,000 |
| 2005/07/20 | 233 | 237 | 233 | 235 | 6,000 |
| 2005/07/19 | 236 | 238 | 236 | 238 | 5,000 |
| 2005/07/15 | 231 | 233 | 231 | 233 | 8,000 |
| 2005/07/14 | 234 | 234 | 234 | 234 | 7,000 |
| 2005/07/13 | 234 | 234 | 234 | 234 | 2,000 |
| 2005/07/12 | 235 | 235 | 231 | 231 | 60,000 |
| 2005/07/11 | 232 | 234 | 232 | 233 | 28,000 |
| 2005/07/08 | 233 | 233 | 231 | 231 | 7,000 |
| 2005/07/07 | 233 | 233 | 233 | 233 | 16,000 |
| 2005/07/06 | 234 | 234 | 232 | 232 | 6,000 |
| 2005/07/05 | 234 | 234 | 232 | 233 | 6,000 |
| 2005/07/04 | 234 | 234 | 234 | 234 | 2,000 |
| 2005/07/01 | 235 | 235 | 233 | 233 | 8,000 |
| 2005/06/30 | 233 | 233 | 232 | 232 | 3,000 |
| 2005/06/29 | 237 | 237 | 233 | 233 | 13,000 |
| 2005/06/28 | 230 | 236 | 230 | 236 | 8,000 |
| 2005/06/27 | 234 | 234 | 234 | 234 | 4,000 |
| 2005/06/24 | 234 | 234 | 234 | 234 | 1,000 |
| 2005/06/23 | 237 | 237 | 235 | 235 | 3,000 |
| 2005/06/21 | 236 | 236 | 235 | 235 | 2,000 |
| 2005/06/20 | 239 | 240 | 237 | 237 | 8,000 |
| 2005/06/17 | 229 | 236 | 229 | 236 | 11,000 |
| 2005/06/16 | 228 | 229 | 228 | 228 | 11,000 |
| 2005/06/15 | 226 | 226 | 226 | 226 | 5,000 |
| 2005/06/13 | 226 | 228 | 225 | 228 | 8,000 |
| 2005/06/10 | 223 | 225 | 223 | 225 | 5,000 |
| 2005/06/09 | 222 | 224 | 222 | 223 | 8,000 |
| 2005/06/08 | 222 | 222 | 222 | 222 | 4,000 |
| 2005/06/07 | 225 | 225 | 223 | 223 | 10,000 |
| 2005/06/06 | 223 | 225 | 223 | 223 | 6,000 |
| 2005/06/03 | 226 | 226 | 225 | 225 | 6,000 |
| 2005/06/02 | 229 | 229 | 227 | 227 | 4,000 |
| 2005/06/01 | 224 | 227 | 223 | 227 | 21,000 |
| 2005/05/31 | 222 | 224 | 222 | 224 | 4,000 |
| 2005/05/30 | 220 | 225 | 220 | 222 | 22,000 |
| 2005/05/27 | 230 | 230 | 230 | 230 | 2,000 |
| 2005/05/25 | 238 | 238 | 223 | 231 | 19,000 |
| 2005/05/24 | 238 | 238 | 238 | 238 | 3,000 |
| 2005/05/23 | 236 | 239 | 236 | 237 | 5,000 |
| 2005/05/20 | 235 | 239 | 235 | 239 | 4,000 |
| 2005/05/19 | 234 | 235 | 234 | 235 | 6,000 |
| 2005/05/18 | 232 | 232 | 232 | 232 | 13,000 |
| 2005/05/17 | 237 | 237 | 230 | 231 | 20,000 |
| 2005/05/16 | 239 | 239 | 239 | 239 | 2,000 |
| 2005/05/13 | 240 | 240 | 238 | 239 | 16,000 |
| 2005/05/12 | 241 | 241 | 239 | 239 | 10,000 |
| 2005/05/11 | 241 | 242 | 241 | 241 | 3,000 |
| 2005/05/10 | 240 | 240 | 238 | 239 | 14,000 |
| 2005/05/09 | 241 | 243 | 235 | 243 | 42,000 |
| 2005/05/06 | 238 | 241 | 238 | 241 | 9,000 |
| 2005/05/02 | 242 | 242 | 235 | 242 | 14,000 |
| 2005/04/28 | 242 | 245 | 242 | 245 | 3,000 |
| 2005/04/27 | 245 | 245 | 241 | 245 | 8,000 |
| 2005/04/26 | 239 | 247 | 238 | 247 | 7,000 |
| 2005/04/25 | 243 | 243 | 236 | 236 | 7,000 |
| 2005/04/22 | 244 | 244 | 238 | 244 | 12,000 |
| 2005/04/21 | 232 | 236 | 232 | 236 | 17,000 |
| 2005/04/20 | 241 | 245 | 239 | 245 | 22,000 |
| 2005/04/19 | 233 | 243 | 233 | 241 | 27,000 |
| 2005/04/18 | 250 | 250 | 243 | 243 | 9,000 |
| 2005/04/15 | 256 | 256 | 256 | 256 | 5,000 |
| 2005/04/14 | 255 | 259 | 253 | 259 | 10,000 |
| 2005/04/13 | 256 | 260 | 256 | 259 | 14,000 |
| 2005/04/12 | 259 | 260 | 257 | 257 | 12,000 |
| 2005/04/11 | 264 | 264 | 257 | 260 | 37,000 |
| 2005/04/08 | 269 | 269 | 263 | 263 | 27,000 |
| 2005/04/07 | 266 | 272 | 266 | 269 | 38,000 |
| 2005/04/06 | 267 | 268 | 264 | 268 | 45,000 |
| 2005/04/05 | 263 | 276 | 263 | 267 | 71,000 |
| 2005/04/04 | 264 | 264 | 257 | 261 | 8,000 |
| 2005/04/01 | 263 | 263 | 261 | 262 | 12,000 |
| 2005/03/31 | 255 | 264 | 255 | 264 | 15,000 |
| 2005/03/30 | 262 | 262 | 254 | 258 | 22,000 |
| 2005/03/29 | 263 | 265 | 262 | 263 | 26,000 |
| 2005/03/28 | 262 | 265 | 261 | 264 | 35,000 |
| 2005/03/25 | 267 | 269 | 264 | 267 | 59,000 |
| 2005/03/24 | 266 | 266 | 264 | 266 | 46,000 |
| 2005/03/23 | 263 | 265 | 263 | 264 | 22,000 |
| 2005/03/22 | 262 | 264 | 261 | 264 | 23,000 |
| 2005/03/18 | 261 | 264 | 260 | 264 | 12,000 |
| 2005/03/17 | 264 | 264 | 260 | 264 | 50,000 |
| 2005/03/16 | 264 | 265 | 263 | 264 | 28,000 |
| 2005/03/15 | 266 | 266 | 266 | 266 | 12,000 |
| 2005/03/14 | 268 | 268 | 265 | 266 | 25,000 |
| 2005/03/11 | 265 | 269 | 265 | 266 | 35,000 |
| 2005/03/10 | 268 | 270 | 264 | 270 | 43,000 |
| 2005/03/09 | 260 | 267 | 260 | 265 | 25,000 |
| 2005/03/08 | 263 | 263 | 262 | 262 | 23,000 |
| 2005/03/07 | 265 | 265 | 261 | 262 | 33,000 |
| 2005/03/04 | 256 | 260 | 255 | 260 | 26,000 |
| 2005/03/03 | 258 | 259 | 256 | 256 | 18,000 |
| 2005/03/02 | 256 | 260 | 254 | 259 | 30,000 |
| 2005/03/01 | 262 | 262 | 260 | 260 | 13,000 |
| 2005/02/28 | 259 | 265 | 258 | 263 | 27,000 |
| 2005/02/25 | 255 | 257 | 253 | 257 | 12,000 |
| 2005/02/24 | 256 | 256 | 252 | 255 | 16,000 |
| 2005/02/23 | 256 | 256 | 253 | 253 | 6,000 |
| 2005/02/22 | 261 | 261 | 257 | 257 | 11,000 |
| 2005/02/21 | 262 | 262 | 257 | 261 | 28,000 |
| 2005/02/18 | 258 | 263 | 258 | 261 | 25,000 |
| 2005/02/17 | 270 | 270 | 264 | 265 | 16,000 |
| 2005/02/16 | 271 | 271 | 263 | 264 | 21,000 |
| 2005/02/15 | 283 | 283 | 271 | 271 | 52,000 |
| 2005/02/14 | 275 | 288 | 275 | 282 | 127,000 |
| 2005/02/10 | 266 | 273 | 266 | 271 | 66,000 |
| 2005/02/09 | 260 | 265 | 258 | 264 | 38,000 |
| 2005/02/08 | 256 | 260 | 256 | 260 | 9,000 |
| 2005/02/07 | 258 | 258 | 256 | 258 | 7,000 |
| 2005/02/04 | 259 | 260 | 257 | 257 | 13,000 |
| 2005/02/03 | 255 | 261 | 255 | 260 | 11,000 |
| 2005/02/02 | 260 | 260 | 254 | 259 | 11,000 |
| 2005/02/01 | 262 | 263 | 255 | 258 | 24,000 |
| 2005/01/31 | 259 | 262 | 255 | 262 | 44,000 |
| 2005/01/28 | 253 | 253 | 245 | 253 | 17,000 |
| 2005/01/27 | 250 | 252 | 241 | 249 | 21,000 |
| 2005/01/26 | 253 | 257 | 251 | 255 | 33,000 |
| 2005/01/25 | 250 | 254 | 246 | 254 | 13,000 |
| 2005/01/24 | 242 | 255 | 242 | 245 | 31,000 |
| 2005/01/21 | 238 | 238 | 232 | 237 | 28,000 |
| 2005/01/20 | 248 | 248 | 240 | 240 | 19,000 |
| 2005/01/19 | 249 | 250 | 244 | 244 | 15,000 |
| 2005/01/18 | 259 | 259 | 249 | 250 | 36,000 |
| 2005/01/17 | 260 | 260 | 256 | 256 | 50,000 |
| 2005/01/14 | 256 | 258 | 250 | 258 | 42,000 |
| 2005/01/13 | 254 | 264 | 251 | 251 | 77,000 |
| 2005/01/12 | 246 | 249 | 243 | 249 | 94,000 |
| 2005/01/11 | 245 | 245 | 243 | 243 | 36,000 |
| 2005/01/07 | 245 | 245 | 240 | 244 | 10,000 |
| 2005/01/06 | 242 | 243 | 236 | 243 | 38,000 |
| 2005/01/05 | 250 | 250 | 243 | 244 | 26,000 |
| 2005/01/04 | 252 | 252 | 251 | 251 | 16,000 |