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 |
---|---|---|---|---|---|
2007/12/28 | 180 | 181 | 180 | 180 | 13,000 |
2007/12/27 | 189 | 189 | 189 | 189 | 5,000 |
2007/12/26 | 185 | 189 | 185 | 189 | 2,000 |
2007/12/25 | 190 | 190 | 190 | 190 | 3,000 |
2007/12/21 | 198 | 198 | 196 | 196 | 7,000 |
2007/12/20 | 199 | 199 | 198 | 198 | 9,000 |
2007/12/19 | 198 | 199 | 198 | 198 | 11,000 |
2007/12/18 | 199 | 199 | 198 | 198 | 6,000 |
2007/12/17 | 199 | 199 | 199 | 199 | 2,000 |
2007/12/14 | 200 | 200 | 200 | 200 | 7,000 |
2007/12/13 | 198 | 200 | 198 | 200 | 11,000 |
2007/12/11 | 203 | 203 | 203 | 203 | 2,000 |
2007/12/10 | 203 | 203 | 203 | 203 | 1,000 |
2007/12/07 | 203 | 203 | 203 | 203 | 2,000 |
2007/12/05 | 203 | 203 | 203 | 203 | 3,000 |
2007/12/04 | 202 | 203 | 202 | 203 | 6,000 |
2007/12/03 | 201 | 201 | 201 | 201 | 8,000 |
2007/11/30 | 201 | 201 | 201 | 201 | 1,000 |
2007/11/27 | 201 | 201 | 201 | 201 | 3,000 |
2007/11/26 | 201 | 201 | 200 | 200 | 9,000 |
2007/11/22 | 201 | 201 | 201 | 201 | 1,000 |
2007/11/20 | 200 | 201 | 200 | 201 | 5,000 |
2007/11/19 | 201 | 201 | 201 | 201 | 2,000 |
2007/11/16 | 205 | 210 | 200 | 210 | 19,000 |
2007/11/15 | 205 | 205 | 205 | 205 | 8,000 |
2007/11/14 | 200 | 205 | 200 | 205 | 11,000 |
2007/11/13 | 200 | 200 | 200 | 200 | 9,000 |
2007/11/12 | 202 | 202 | 200 | 200 | 11,000 |
2007/11/09 | 202 | 202 | 202 | 202 | 1,000 |
2007/11/08 | 200 | 202 | 200 | 202 | 10,000 |
2007/11/07 | 214 | 214 | 200 | 200 | 16,000 |
2007/11/05 | 215 | 215 | 214 | 214 | 5,000 |
2007/11/02 | 210 | 215 | 210 | 215 | 5,000 |
2007/10/30 | 207 | 209 | 207 | 209 | 2,000 |
2007/10/26 | 218 | 218 | 208 | 208 | 3,000 |
2007/10/25 | 210 | 220 | 210 | 220 | 3,000 |
2007/10/24 | 207 | 210 | 207 | 210 | 2,000 |
2007/10/23 | 205 | 206 | 205 | 206 | 6,000 |
2007/10/22 | 202 | 205 | 202 | 205 | 25,000 |
2007/10/18 | 204 | 204 | 204 | 204 | 2,000 |
2007/10/17 | 204 | 204 | 204 | 204 | 3,000 |
2007/10/16 | 205 | 205 | 204 | 204 | 2,000 |
2007/10/11 | 204 | 204 | 204 | 204 | 1,000 |
2007/10/10 | 202 | 203 | 202 | 203 | 4,000 |
2007/10/05 | 200 | 202 | 200 | 202 | 4,000 |
2007/10/04 | 200 | 200 | 200 | 200 | 3,000 |
2007/10/01 | 200 | 200 | 200 | 200 | 2,000 |
2007/09/28 | 200 | 200 | 200 | 200 | 4,000 |
2007/09/27 | 200 | 200 | 200 | 200 | 2,000 |
2007/09/26 | 200 | 200 | 196 | 200 | 13,000 |
2007/09/21 | 200 | 200 | 200 | 200 | 2,000 |
2007/09/13 | 200 | 200 | 200 | 200 | 5,000 |
2007/09/11 | 200 | 200 | 200 | 200 | 6,000 |
2007/09/10 | 200 | 200 | 200 | 200 | 7,000 |
2007/09/06 | 200 | 200 | 200 | 200 | 4,000 |
2007/09/05 | 205 | 205 | 200 | 200 | 10,000 |
2007/09/04 | 205 | 205 | 205 | 205 | 1,000 |
2007/09/03 | 205 | 205 | 205 | 205 | 3,000 |
2007/08/31 | 204 | 204 | 204 | 204 | 1,000 |
2007/08/30 | 205 | 205 | 205 | 205 | 1,000 |
2007/08/29 | 200 | 200 | 200 | 200 | 5,000 |
2007/08/27 | 200 | 200 | 200 | 200 | 1,000 |
2007/08/24 | 200 | 200 | 200 | 200 | 1,000 |
2007/08/23 | 200 | 200 | 200 | 200 | 3,000 |
2007/08/22 | 200 | 200 | 200 | 200 | 1,000 |
2007/08/20 | 200 | 200 | 200 | 200 | 6,000 |
2007/08/17 | 198 | 199 | 198 | 199 | 4,000 |
2007/08/15 | 200 | 200 | 200 | 200 | 5,000 |
2007/08/14 | 200 | 201 | 200 | 200 | 7,000 |
2007/08/13 | 203 | 203 | 202 | 203 | 5,000 |
2007/08/10 | 205 | 205 | 204 | 204 | 11,000 |
2007/08/08 | 205 | 207 | 205 | 207 | 6,000 |
2007/08/07 | 205 | 205 | 205 | 205 | 2,000 |
2007/08/02 | 204 | 205 | 203 | 203 | 16,000 |
2007/07/31 | 204 | 204 | 204 | 204 | 1,000 |
2007/07/30 | 204 | 206 | 204 | 206 | 5,000 |
2007/07/27 | 209 | 209 | 209 | 209 | 5,000 |
2007/07/26 | 209 | 209 | 209 | 209 | 2,000 |
2007/07/25 | 212 | 212 | 212 | 212 | 2,000 |
2007/07/23 | 212 | 212 | 212 | 212 | 1,000 |
2007/07/20 | 217 | 217 | 215 | 215 | 2,000 |
2007/07/19 | 217 | 217 | 217 | 217 | 1,000 |
2007/07/18 | 216 | 216 | 215 | 215 | 6,000 |
2007/07/13 | 215 | 215 | 215 | 215 | 3,000 |
2007/07/12 | 217 | 217 | 217 | 217 | 2,000 |
2007/07/10 | 218 | 218 | 217 | 217 | 4,000 |
2007/07/09 | 218 | 218 | 217 | 217 | 3,000 |
2007/07/06 | 213 | 218 | 213 | 218 | 8,000 |
2007/07/05 | 218 | 218 | 216 | 216 | 2,000 |
2007/07/04 | 216 | 216 | 216 | 216 | 1,000 |
2007/07/02 | 212 | 213 | 212 | 213 | 2,000 |
2007/06/29 | 212 | 212 | 212 | 212 | 2,000 |
2007/06/25 | 210 | 210 | 210 | 210 | 2,000 |
2007/06/21 | 210 | 210 | 210 | 210 | 1,000 |
2007/06/20 | 210 | 210 | 210 | 210 | 5,000 |
2007/06/19 | 213 | 213 | 212 | 212 | 8,000 |
2007/06/18 | 213 | 213 | 212 | 212 | 2,000 |
2007/06/15 | 211 | 217 | 211 | 217 | 9,000 |
2007/06/14 | 214 | 214 | 210 | 210 | 3,000 |
2007/06/13 | 210 | 212 | 210 | 212 | 2,000 |
2007/06/12 | 216 | 216 | 215 | 215 | 2,000 |
2007/06/11 | 215 | 215 | 215 | 215 | 1,000 |
2007/06/08 | 212 | 212 | 212 | 212 | 1,000 |
2007/06/07 | 208 | 210 | 207 | 210 | 4,000 |
2007/06/06 | 207 | 207 | 207 | 207 | 2,000 |
2007/06/04 | 206 | 206 | 206 | 206 | 1,000 |
2007/06/01 | 205 | 205 | 205 | 205 | 10,000 |
2007/05/30 | 205 | 205 | 204 | 205 | 6,000 |
2007/05/29 | 205 | 205 | 205 | 205 | 3,000 |
2007/05/28 | 205 | 205 | 205 | 205 | 3,000 |
2007/05/25 | 210 | 210 | 205 | 205 | 2,000 |
2007/05/21 | 210 | 210 | 210 | 210 | 2,000 |
2007/05/18 | 210 | 210 | 200 | 210 | 18,000 |
2007/05/17 | 210 | 210 | 210 | 210 | 2,000 |
2007/05/15 | 210 | 210 | 210 | 210 | 1,000 |
2007/05/14 | 210 | 210 | 210 | 210 | 1,000 |
2007/05/11 | 212 | 212 | 205 | 209 | 4,000 |
2007/05/09 | 210 | 210 | 210 | 210 | 9,000 |
2007/05/07 | 220 | 220 | 220 | 220 | 1,000 |
2007/05/01 | 220 | 220 | 220 | 220 | 6,000 |
2007/04/26 | 221 | 221 | 220 | 220 | 2,000 |
2007/04/24 | 225 | 225 | 225 | 225 | 14,000 |
2007/04/23 | 225 | 225 | 225 | 225 | 5,000 |
2007/04/20 | 225 | 225 | 225 | 225 | 10,000 |
2007/04/18 | 225 | 226 | 225 | 226 | 19,000 |
2007/04/17 | 225 | 225 | 225 | 225 | 17,000 |
2007/04/13 | 226 | 226 | 226 | 226 | 1,000 |
2007/04/11 | 225 | 226 | 225 | 226 | 21,000 |
2007/04/10 | 225 | 225 | 225 | 225 | 10,000 |
2007/04/09 | 226 | 226 | 225 | 225 | 4,000 |
2007/04/06 | 227 | 227 | 226 | 226 | 4,000 |
2007/04/04 | 227 | 227 | 227 | 227 | 1,000 |
2007/04/02 | 229 | 229 | 229 | 229 | 2,000 |
2007/03/30 | 226 | 229 | 226 | 229 | 4,000 |
2007/03/29 | 227 | 229 | 227 | 229 | 5,000 |
2007/03/27 | 231 | 231 | 231 | 231 | 1,000 |
2007/03/26 | 229 | 234 | 229 | 234 | 4,000 |
2007/03/23 | 228 | 228 | 228 | 228 | 1,000 |
2007/03/22 | 229 | 229 | 229 | 229 | 4,000 |
2007/03/16 | 231 | 231 | 231 | 231 | 1,000 |
2007/03/15 | 231 | 231 | 231 | 231 | 1,000 |
2007/03/14 | 231 | 231 | 231 | 231 | 1,000 |
2007/03/12 | 231 | 236 | 231 | 236 | 14,000 |
2007/03/09 | 231 | 234 | 231 | 234 | 17,000 |
2007/03/08 | 228 | 228 | 228 | 228 | 4,000 |
2007/03/07 | 228 | 228 | 228 | 228 | 2,000 |
2007/03/06 | 225 | 225 | 225 | 225 | 9,000 |
2007/03/05 | 225 | 225 | 225 | 225 | 13,000 |
2007/03/02 | 226 | 226 | 226 | 226 | 2,000 |
2007/03/01 | 227 | 227 | 226 | 226 | 4,000 |
2007/02/28 | 225 | 226 | 225 | 226 | 8,000 |
2007/02/27 | 225 | 225 | 225 | 225 | 3,000 |
2007/02/26 | 225 | 227 | 225 | 225 | 10,000 |
2007/02/23 | 223 | 225 | 223 | 225 | 3,000 |
2007/02/22 | 222 | 223 | 222 | 222 | 5,000 |
2007/02/21 | 229 | 229 | 223 | 223 | 4,000 |
2007/02/19 | 222 | 229 | 222 | 229 | 3,000 |
2007/02/16 | 220 | 222 | 220 | 221 | 7,000 |
2007/02/15 | 220 | 222 | 220 | 222 | 3,000 |
2007/02/14 | 221 | 222 | 221 | 222 | 2,000 |
2007/02/13 | 225 | 225 | 220 | 225 | 28,000 |
2007/02/09 | 234 | 234 | 233 | 233 | 5,000 |
2007/02/08 | 231 | 231 | 231 | 231 | 1,000 |
2007/02/07 | 232 | 232 | 232 | 232 | 1,000 |
2007/02/06 | 232 | 232 | 230 | 230 | 3,000 |
2007/02/05 | 233 | 233 | 233 | 233 | 1,000 |
2007/02/02 | 231 | 231 | 231 | 231 | 3,000 |
2007/02/01 | 231 | 231 | 231 | 231 | 5,000 |
2007/01/31 | 232 | 232 | 232 | 232 | 2,000 |
2007/01/30 | 233 | 233 | 232 | 232 | 3,000 |
2007/01/26 | 235 | 235 | 232 | 234 | 8,000 |
2007/01/25 | 235 | 235 | 235 | 235 | 4,000 |
2007/01/24 | 234 | 235 | 234 | 235 | 6,000 |
2007/01/23 | 236 | 236 | 235 | 235 | 8,000 |
2007/01/22 | 233 | 237 | 233 | 237 | 13,000 |
2007/01/19 | 239 | 239 | 232 | 232 | 7,000 |
2007/01/18 | 231 | 232 | 231 | 232 | 6,000 |
2007/01/17 | 232 | 232 | 232 | 232 | 1,000 |
2007/01/16 | 235 | 235 | 235 | 235 | 3,000 |
2007/01/15 | 228 | 234 | 228 | 234 | 12,000 |
2007/01/12 | 229 | 231 | 228 | 231 | 5,000 |
2007/01/11 | 229 | 229 | 228 | 228 | 6,000 |
2007/01/10 | 232 | 232 | 229 | 229 | 7,000 |
2007/01/09 | 228 | 232 | 228 | 232 | 12,000 |
2007/01/05 | 226 | 230 | 226 | 227 | 12,000 |
2007/01/04 | 226 | 226 | 226 | 226 | 1,000 |