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 |
|---|---|---|---|---|---|
| 2006/12/29 | 223 | 225 | 223 | 225 | 6,000 |
| 2006/12/28 | 222 | 225 | 222 | 223 | 8,000 |
| 2006/12/27 | 220 | 220 | 220 | 220 | 3,000 |
| 2006/12/26 | 220 | 221 | 220 | 220 | 18,000 |
| 2006/12/25 | 219 | 219 | 218 | 218 | 5,000 |
| 2006/12/22 | 218 | 220 | 218 | 219 | 14,000 |
| 2006/12/21 | 215 | 218 | 215 | 218 | 10,000 |
| 2006/12/20 | 218 | 218 | 218 | 218 | 4,000 |
| 2006/12/19 | 219 | 219 | 219 | 219 | 4,000 |
| 2006/12/18 | 216 | 220 | 216 | 220 | 3,000 |
| 2006/12/15 | 220 | 220 | 213 | 218 | 7,000 |
| 2006/12/14 | 220 | 220 | 220 | 220 | 10,000 |
| 2006/12/13 | 219 | 220 | 218 | 220 | 8,000 |
| 2006/12/12 | 222 | 222 | 216 | 222 | 7,000 |
| 2006/12/11 | 220 | 222 | 220 | 222 | 3,000 |
| 2006/12/08 | 221 | 221 | 220 | 220 | 6,000 |
| 2006/12/07 | 218 | 221 | 218 | 221 | 7,000 |
| 2006/12/06 | 219 | 222 | 217 | 217 | 10,000 |
| 2006/12/05 | 215 | 215 | 215 | 215 | 5,000 |
| 2006/12/04 | 214 | 214 | 213 | 213 | 11,000 |
| 2006/12/01 | 219 | 219 | 215 | 215 | 7,000 |
| 2006/11/30 | 215 | 220 | 215 | 220 | 4,000 |
| 2006/11/29 | 210 | 214 | 210 | 214 | 4,000 |
| 2006/11/28 | 213 | 213 | 210 | 210 | 8,000 |
| 2006/11/27 | 204 | 210 | 204 | 210 | 6,000 |
| 2006/11/24 | 206 | 206 | 204 | 204 | 6,000 |
| 2006/11/22 | 201 | 206 | 201 | 206 | 3,000 |
| 2006/11/21 | 196 | 200 | 196 | 200 | 13,000 |
| 2006/11/20 | 194 | 198 | 194 | 196 | 19,000 |
| 2006/11/17 | 216 | 216 | 202 | 203 | 13,000 |
| 2006/11/16 | 216 | 216 | 216 | 216 | 6,000 |
| 2006/11/15 | 216 | 216 | 215 | 215 | 4,000 |
| 2006/11/14 | 215 | 218 | 215 | 215 | 15,000 |
| 2006/11/13 | 219 | 219 | 217 | 217 | 8,000 |
| 2006/11/10 | 218 | 220 | 218 | 220 | 3,000 |
| 2006/11/09 | 219 | 219 | 219 | 219 | 1,000 |
| 2006/11/08 | 221 | 221 | 221 | 221 | 1,000 |
| 2006/11/06 | 221 | 221 | 220 | 221 | 7,000 |
| 2006/11/02 | 223 | 224 | 223 | 224 | 4,000 |
| 2006/11/01 | 225 | 225 | 225 | 225 | 3,000 |
| 2006/10/30 | 221 | 225 | 221 | 225 | 2,000 |
| 2006/10/27 | 225 | 225 | 224 | 224 | 7,000 |
| 2006/10/26 | 225 | 225 | 225 | 225 | 3,000 |
| 2006/10/25 | 220 | 221 | 219 | 221 | 4,000 |
| 2006/10/24 | 225 | 226 | 222 | 224 | 19,000 |
| 2006/10/23 | 224 | 224 | 224 | 224 | 2,000 |
| 2006/10/20 | 225 | 225 | 222 | 225 | 8,000 |
| 2006/10/19 | 228 | 228 | 228 | 228 | 9,000 |
| 2006/10/18 | 219 | 228 | 219 | 228 | 9,000 |
| 2006/10/17 | 220 | 222 | 219 | 219 | 11,000 |
| 2006/10/16 | 222 | 222 | 222 | 222 | 1,000 |
| 2006/10/13 | 218 | 224 | 217 | 217 | 12,000 |
| 2006/10/12 | 216 | 218 | 216 | 218 | 7,000 |
| 2006/10/11 | 222 | 222 | 217 | 218 | 17,000 |
| 2006/10/10 | 223 | 225 | 223 | 223 | 10,000 |
| 2006/10/06 | 227 | 230 | 223 | 227 | 13,000 |
| 2006/10/05 | 230 | 230 | 230 | 230 | 3,000 |
| 2006/10/04 | 230 | 230 | 226 | 226 | 3,000 |
| 2006/10/03 | 230 | 230 | 230 | 230 | 3,000 |
| 2006/10/02 | 230 | 230 | 230 | 230 | 3,000 |
| 2006/09/29 | 230 | 230 | 230 | 230 | 1,000 |
| 2006/09/28 | 225 | 229 | 224 | 229 | 5,000 |
| 2006/09/27 | 226 | 229 | 226 | 229 | 9,000 |
| 2006/09/26 | 232 | 232 | 228 | 228 | 8,000 |
| 2006/09/25 | 230 | 233 | 230 | 231 | 14,000 |
| 2006/09/22 | 230 | 230 | 229 | 229 | 14,000 |
| 2006/09/21 | 231 | 232 | 231 | 232 | 11,000 |
| 2006/09/20 | 233 | 233 | 230 | 230 | 3,000 |
| 2006/09/19 | 235 | 235 | 231 | 231 | 10,000 |
| 2006/09/15 | 235 | 235 | 235 | 235 | 11,000 |
| 2006/09/14 | 235 | 236 | 235 | 236 | 4,000 |
| 2006/09/13 | 236 | 238 | 236 | 237 | 5,000 |
| 2006/09/12 | 237 | 237 | 236 | 236 | 4,000 |
| 2006/09/11 | 240 | 240 | 239 | 239 | 9,000 |
| 2006/09/08 | 239 | 240 | 239 | 239 | 11,000 |
| 2006/09/07 | 240 | 240 | 239 | 239 | 12,000 |
| 2006/09/06 | 238 | 240 | 237 | 237 | 7,000 |
| 2006/09/05 | 241 | 241 | 241 | 241 | 2,000 |
| 2006/09/04 | 240 | 242 | 239 | 241 | 8,000 |
| 2006/08/31 | 237 | 237 | 237 | 237 | 4,000 |
| 2006/08/30 | 238 | 238 | 236 | 236 | 3,000 |
| 2006/08/29 | 238 | 239 | 238 | 239 | 8,000 |
| 2006/08/28 | 238 | 241 | 238 | 241 | 3,000 |
| 2006/08/25 | 238 | 238 | 238 | 238 | 3,000 |
| 2006/08/24 | 238 | 238 | 237 | 238 | 5,000 |
| 2006/08/23 | 239 | 241 | 238 | 238 | 12,000 |
| 2006/08/22 | 239 | 239 | 239 | 239 | 8,000 |
| 2006/08/21 | 239 | 239 | 239 | 239 | 2,000 |
| 2006/08/18 | 237 | 244 | 237 | 244 | 14,000 |
| 2006/08/17 | 240 | 240 | 239 | 239 | 4,000 |
| 2006/08/16 | 237 | 240 | 237 | 238 | 10,000 |
| 2006/08/15 | 236 | 237 | 236 | 236 | 9,000 |
| 2006/08/14 | 233 | 236 | 233 | 236 | 2,000 |
| 2006/08/11 | 230 | 232 | 230 | 232 | 3,000 |
| 2006/08/10 | 230 | 230 | 230 | 230 | 1,000 |
| 2006/08/09 | 230 | 230 | 230 | 230 | 1,000 |
| 2006/08/08 | 231 | 232 | 231 | 232 | 3,000 |
| 2006/08/07 | 233 | 234 | 230 | 230 | 11,000 |
| 2006/08/04 | 239 | 239 | 233 | 233 | 13,000 |
| 2006/08/03 | 245 | 245 | 238 | 238 | 21,000 |
| 2006/08/02 | 242 | 242 | 240 | 240 | 6,000 |
| 2006/08/01 | 237 | 243 | 237 | 243 | 8,000 |
| 2006/07/31 | 235 | 238 | 234 | 238 | 10,000 |
| 2006/07/28 | 232 | 232 | 231 | 231 | 3,000 |
| 2006/07/27 | 228 | 245 | 223 | 228 | 49,000 |
| 2006/07/26 | 229 | 229 | 225 | 225 | 8,000 |
| 2006/07/25 | 224 | 230 | 224 | 230 | 8,000 |
| 2006/07/21 | 224 | 224 | 223 | 224 | 4,000 |
| 2006/07/20 | 223 | 228 | 223 | 228 | 18,000 |
| 2006/07/19 | 218 | 220 | 218 | 220 | 8,000 |
| 2006/07/18 | 225 | 225 | 220 | 220 | 24,000 |
| 2006/07/14 | 227 | 227 | 225 | 226 | 4,000 |
| 2006/07/13 | 228 | 232 | 225 | 227 | 13,000 |
| 2006/07/12 | 233 | 233 | 230 | 232 | 8,000 |
| 2006/07/11 | 234 | 234 | 233 | 233 | 9,000 |
| 2006/07/10 | 234 | 234 | 230 | 234 | 16,000 |
| 2006/07/07 | 233 | 234 | 233 | 234 | 13,000 |
| 2006/07/06 | 230 | 233 | 229 | 233 | 6,000 |
| 2006/07/05 | 232 | 236 | 232 | 234 | 24,000 |
| 2006/07/04 | 235 | 237 | 235 | 237 | 15,000 |
| 2006/07/03 | 234 | 235 | 232 | 235 | 21,000 |
| 2006/06/30 | 231 | 235 | 231 | 234 | 26,000 |
| 2006/06/29 | 230 | 232 | 229 | 229 | 19,000 |
| 2006/06/28 | 232 | 232 | 227 | 228 | 23,000 |
| 2006/06/27 | 233 | 234 | 232 | 232 | 24,000 |
| 2006/06/26 | 228 | 233 | 228 | 232 | 16,000 |
| 2006/06/23 | 237 | 237 | 228 | 228 | 14,000 |
| 2006/06/22 | 232 | 232 | 229 | 232 | 22,000 |
| 2006/06/21 | 232 | 255 | 222 | 229 | 85,000 |
| 2006/06/20 | 229 | 230 | 228 | 228 | 19,000 |
| 2006/06/19 | 233 | 233 | 228 | 233 | 22,000 |
| 2006/06/16 | 227 | 240 | 227 | 228 | 29,000 |
| 2006/06/15 | 221 | 226 | 221 | 224 | 20,000 |
| 2006/06/14 | 211 | 219 | 210 | 219 | 28,000 |
| 2006/06/13 | 216 | 217 | 211 | 211 | 86,000 |
| 2006/06/12 | 217 | 217 | 210 | 217 | 70,000 |
| 2006/06/09 | 218 | 228 | 210 | 217 | 67,000 |
| 2006/06/08 | 227 | 227 | 214 | 217 | 45,000 |
| 2006/06/07 | 241 | 241 | 240 | 240 | 10,000 |
| 2006/06/06 | 241 | 245 | 241 | 245 | 7,000 |
| 2006/06/05 | 246 | 246 | 246 | 246 | 12,000 |
| 2006/06/02 | 251 | 251 | 240 | 246 | 20,000 |
| 2006/06/01 | 256 | 256 | 253 | 253 | 12,000 |
| 2006/05/31 | 253 | 255 | 253 | 253 | 3,000 |
| 2006/05/30 | 258 | 258 | 253 | 253 | 12,000 |
| 2006/05/29 | 257 | 261 | 257 | 260 | 7,000 |
| 2006/05/26 | 252 | 253 | 250 | 253 | 6,000 |
| 2006/05/25 | 260 | 260 | 260 | 260 | 2,000 |
| 2006/05/23 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/05/22 | 254 | 264 | 254 | 260 | 31,000 |
| 2006/05/19 | 250 | 258 | 250 | 258 | 13,000 |
| 2006/05/18 | 256 | 256 | 247 | 250 | 9,000 |
| 2006/05/17 | 262 | 262 | 256 | 256 | 20,000 |
| 2006/05/16 | 273 | 273 | 266 | 267 | 24,000 |
| 2006/05/12 | 275 | 275 | 275 | 275 | 2,000 |
| 2006/05/11 | 275 | 275 | 275 | 275 | 8,000 |
| 2006/05/10 | 280 | 280 | 277 | 277 | 16,000 |
| 2006/05/09 | 284 | 284 | 284 | 284 | 3,000 |
| 2006/05/08 | 284 | 284 | 283 | 283 | 2,000 |
| 2006/05/02 | 282 | 284 | 282 | 282 | 12,000 |
| 2006/05/01 | 281 | 281 | 280 | 281 | 8,000 |
| 2006/04/28 | 279 | 280 | 279 | 279 | 21,000 |
| 2006/04/27 | 282 | 285 | 281 | 283 | 12,000 |
| 2006/04/26 | 283 | 284 | 281 | 281 | 6,000 |
| 2006/04/25 | 278 | 286 | 278 | 281 | 8,000 |
| 2006/04/24 | 288 | 288 | 285 | 287 | 9,000 |
| 2006/04/21 | 291 | 293 | 291 | 293 | 6,000 |
| 2006/04/20 | 293 | 293 | 293 | 293 | 8,000 |
| 2006/04/19 | 294 | 295 | 294 | 295 | 6,000 |
| 2006/04/18 | 291 | 292 | 291 | 291 | 6,000 |
| 2006/04/17 | 291 | 291 | 289 | 291 | 26,000 |
| 2006/04/14 | 290 | 294 | 290 | 291 | 14,000 |
| 2006/04/13 | 289 | 289 | 289 | 289 | 1,000 |
| 2006/04/12 | 289 | 289 | 288 | 288 | 8,000 |
| 2006/04/11 | 290 | 290 | 289 | 290 | 6,000 |
| 2006/04/10 | 284 | 293 | 284 | 293 | 17,000 |
| 2006/04/07 | 286 | 286 | 282 | 284 | 8,000 |
| 2006/04/06 | 285 | 286 | 284 | 286 | 3,000 |
| 2006/04/05 | 288 | 288 | 284 | 284 | 9,000 |
| 2006/04/04 | 288 | 288 | 288 | 288 | 3,000 |
| 2006/04/03 | 292 | 293 | 289 | 289 | 15,000 |
| 2006/03/31 | 291 | 292 | 290 | 292 | 8,000 |
| 2006/03/30 | 291 | 291 | 291 | 291 | 4,000 |
| 2006/03/29 | 290 | 292 | 288 | 292 | 3,000 |
| 2006/03/28 | 290 | 294 | 285 | 294 | 9,000 |
| 2006/03/27 | 295 | 296 | 295 | 296 | 13,000 |
| 2006/03/24 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/03/23 | 295 | 295 | 295 | 295 | 3,000 |
| 2006/03/22 | 294 | 298 | 291 | 291 | 9,000 |
| 2006/03/20 | 289 | 292 | 289 | 292 | 6,000 |
| 2006/03/17 | 290 | 291 | 290 | 291 | 2,000 |
| 2006/03/16 | 292 | 292 | 286 | 291 | 11,000 |
| 2006/03/15 | 288 | 295 | 288 | 295 | 9,000 |
| 2006/03/14 | 284 | 285 | 284 | 285 | 6,000 |
| 2006/03/13 | 283 | 285 | 283 | 284 | 9,000 |
| 2006/03/10 | 276 | 285 | 276 | 280 | 19,000 |
| 2006/03/09 | 273 | 274 | 273 | 274 | 12,000 |
| 2006/03/08 | 270 | 270 | 270 | 270 | 10,000 |
| 2006/03/07 | 274 | 274 | 274 | 274 | 2,000 |
| 2006/03/06 | 272 | 274 | 272 | 274 | 3,000 |
| 2006/03/03 | 276 | 276 | 271 | 271 | 11,000 |
| 2006/03/02 | 280 | 285 | 276 | 276 | 6,000 |
| 2006/03/01 | 290 | 290 | 283 | 283 | 12,000 |
| 2006/02/28 | 294 | 295 | 283 | 290 | 22,000 |
| 2006/02/27 | 289 | 294 | 289 | 294 | 20,000 |
| 2006/02/24 | 282 | 290 | 282 | 288 | 14,000 |
| 2006/02/23 | 267 | 278 | 267 | 278 | 19,000 |
| 2006/02/22 | 268 | 272 | 262 | 264 | 21,000 |
| 2006/02/21 | 265 | 269 | 262 | 267 | 25,000 |
| 2006/02/20 | 282 | 282 | 266 | 272 | 10,000 |
| 2006/02/17 | 293 | 293 | 285 | 285 | 8,000 |
| 2006/02/16 | 291 | 291 | 290 | 290 | 7,000 |
| 2006/02/15 | 293 | 300 | 292 | 295 | 14,000 |
| 2006/02/14 | 290 | 292 | 287 | 290 | 14,000 |
| 2006/02/13 | 312 | 312 | 284 | 290 | 52,000 |
| 2006/02/10 | 319 | 319 | 310 | 312 | 14,000 |
| 2006/02/09 | 320 | 322 | 320 | 320 | 7,000 |
| 2006/02/08 | 321 | 321 | 319 | 319 | 2,000 |
| 2006/02/07 | 320 | 323 | 318 | 323 | 24,000 |
| 2006/02/06 | 319 | 320 | 317 | 319 | 11,000 |
| 2006/02/03 | 325 | 325 | 316 | 316 | 36,000 |
| 2006/02/02 | 327 | 327 | 325 | 325 | 9,000 |
| 2006/02/01 | 327 | 330 | 327 | 330 | 7,000 |
| 2006/01/31 | 328 | 330 | 327 | 330 | 10,000 |
| 2006/01/30 | 327 | 338 | 325 | 331 | 39,000 |
| 2006/01/27 | 315 | 326 | 315 | 325 | 18,000 |
| 2006/01/26 | 312 | 316 | 310 | 316 | 9,000 |
| 2006/01/25 | 312 | 319 | 309 | 309 | 12,000 |
| 2006/01/24 | 304 | 310 | 304 | 310 | 8,000 |
| 2006/01/23 | 312 | 312 | 303 | 303 | 24,000 |
| 2006/01/20 | 319 | 322 | 316 | 320 | 20,000 |
| 2006/01/19 | 307 | 324 | 307 | 324 | 6,000 |
| 2006/01/18 | 335 | 335 | 307 | 325 | 61,000 |
| 2006/01/17 | 341 | 349 | 341 | 349 | 26,000 |
| 2006/01/16 | 351 | 351 | 344 | 350 | 38,000 |
| 2006/01/13 | 348 | 358 | 345 | 351 | 68,000 |
| 2006/01/12 | 340 | 347 | 339 | 347 | 75,000 |
| 2006/01/11 | 328 | 341 | 328 | 341 | 53,000 |
| 2006/01/10 | 322 | 333 | 322 | 332 | 48,000 |
| 2006/01/06 | 318 | 322 | 317 | 322 | 15,000 |
| 2006/01/05 | 318 | 318 | 313 | 318 | 25,000 |
| 2006/01/04 | 307 | 319 | 307 | 317 | 22,000 |