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 |
---|---|---|---|---|---|
2008/12/30 | 109 | 109 | 103 | 104 | 16,000 |
2008/12/29 | 107 | 109 | 106 | 109 | 5,000 |
2008/12/25 | 105 | 106 | 105 | 105 | 3,000 |
2008/12/24 | 107 | 107 | 104 | 104 | 5,000 |
2008/12/22 | 110 | 110 | 110 | 110 | 9,000 |
2008/12/19 | 103 | 109 | 103 | 108 | 11,000 |
2008/12/18 | 110 | 112 | 100 | 100 | 72,000 |
2008/12/17 | 100 | 100 | 100 | 100 | 4,000 |
2008/12/16 | 100 | 100 | 100 | 100 | 3,000 |
2008/12/15 | 100 | 100 | 100 | 100 | 5,000 |
2008/12/12 | 97 | 99 | 97 | 99 | 3,000 |
2008/12/10 | 101 | 101 | 96 | 96 | 2,000 |
2008/12/09 | 94 | 94 | 93 | 93 | 3,000 |
2008/12/08 | 93 | 93 | 93 | 93 | 1,000 |
2008/12/03 | 103 | 103 | 103 | 103 | 1,000 |
2008/12/01 | 103 | 103 | 103 | 103 | 5,000 |
2008/11/27 | 103 | 103 | 103 | 103 | 3,000 |
2008/11/25 | 103 | 103 | 103 | 103 | 2,000 |
2008/11/20 | 100 | 103 | 100 | 103 | 5,000 |
2008/11/17 | 98 | 103 | 98 | 103 | 2,000 |
2008/11/14 | 105 | 105 | 104 | 104 | 4,000 |
2008/11/10 | 105 | 105 | 105 | 105 | 4,000 |
2008/11/06 | 102 | 102 | 102 | 102 | 5,000 |
2008/11/05 | 100 | 102 | 100 | 102 | 3,000 |
2008/11/04 | 99 | 99 | 98 | 98 | 3,000 |
2008/10/31 | 96 | 99 | 96 | 96 | 3,000 |
2008/10/30 | 100 | 100 | 100 | 100 | 1,000 |
2008/10/29 | 100 | 100 | 100 | 100 | 1,000 |
2008/10/28 | 100 | 100 | 100 | 100 | 4,000 |
2008/10/27 | 105 | 105 | 105 | 105 | 3,000 |
2008/10/24 | 105 | 105 | 105 | 105 | 1,000 |
2008/10/22 | 105 | 105 | 105 | 105 | 1,000 |
2008/10/15 | 110 | 110 | 110 | 110 | 10,000 |
2008/10/14 | 110 | 110 | 110 | 110 | 1,000 |
2008/10/10 | 110 | 110 | 110 | 110 | 2,000 |
2008/10/09 | 83 | 90 | 83 | 90 | 20,000 |
2008/10/08 | 90 | 90 | 85 | 90 | 26,000 |
2008/10/07 | 90 | 95 | 88 | 88 | 23,000 |
2008/10/06 | 117 | 117 | 110 | 110 | 14,000 |
2008/10/02 | 130 | 130 | 115 | 127 | 15,000 |
2008/09/30 | 130 | 130 | 130 | 130 | 4,000 |
2008/09/24 | 132 | 132 | 132 | 132 | 1,000 |
2008/09/22 | 132 | 132 | 132 | 132 | 3,000 |
2008/09/19 | 131 | 131 | 131 | 131 | 2,000 |
2008/09/18 | 135 | 135 | 130 | 131 | 4,000 |
2008/09/17 | 135 | 135 | 135 | 135 | 3,000 |
2008/09/09 | 139 | 139 | 139 | 139 | 1,000 |
2008/09/04 | 141 | 141 | 140 | 140 | 4,000 |
2008/08/27 | 140 | 140 | 140 | 140 | 3,000 |
2008/08/25 | 140 | 140 | 140 | 140 | 1,000 |
2008/08/22 | 140 | 140 | 140 | 140 | 5,000 |
2008/08/21 | 140 | 140 | 140 | 140 | 1,000 |
2008/08/18 | 140 | 140 | 140 | 140 | 2,000 |
2008/08/14 | 140 | 140 | 140 | 140 | 3,000 |
2008/08/12 | 140 | 140 | 140 | 140 | 1,000 |
2008/08/11 | 139 | 140 | 139 | 140 | 5,000 |
2008/08/06 | 144 | 144 | 144 | 144 | 1,000 |
2008/08/04 | 146 | 146 | 146 | 146 | 3,000 |
2008/08/01 | 146 | 146 | 146 | 146 | 1,000 |
2008/07/31 | 141 | 146 | 141 | 146 | 2,000 |
2008/07/25 | 146 | 146 | 146 | 146 | 5,000 |
2008/07/24 | 141 | 146 | 141 | 146 | 2,000 |
2008/07/23 | 140 | 141 | 140 | 140 | 4,000 |
2008/07/22 | 155 | 156 | 141 | 141 | 6,000 |
2008/07/18 | 149 | 152 | 149 | 152 | 3,000 |
2008/07/16 | 139 | 139 | 139 | 139 | 5,000 |
2008/07/14 | 153 | 153 | 145 | 145 | 4,000 |
2008/07/11 | 145 | 145 | 145 | 145 | 2,000 |
2008/07/10 | 145 | 145 | 145 | 145 | 3,000 |
2008/07/04 | 148 | 148 | 145 | 145 | 4,000 |
2008/07/02 | 150 | 150 | 150 | 150 | 1,000 |
2008/07/01 | 157 | 157 | 157 | 157 | 7,000 |
2008/06/30 | 150 | 157 | 150 | 157 | 13,000 |
2008/06/27 | 157 | 157 | 157 | 157 | 1,000 |
2008/06/25 | 147 | 157 | 147 | 157 | 8,000 |
2008/06/24 | 153 | 157 | 153 | 157 | 7,000 |
2008/06/23 | 153 | 154 | 153 | 153 | 9,000 |
2008/06/20 | 153 | 153 | 153 | 153 | 3,000 |
2008/06/19 | 153 | 153 | 153 | 153 | 3,000 |
2008/06/18 | 154 | 154 | 153 | 153 | 4,000 |
2008/06/17 | 156 | 156 | 145 | 153 | 16,000 |
2008/06/16 | 156 | 156 | 156 | 156 | 3,000 |
2008/06/13 | 156 | 156 | 156 | 156 | 3,000 |
2008/06/11 | 155 | 156 | 151 | 156 | 6,000 |
2008/06/10 | 165 | 166 | 148 | 155 | 23,000 |
2008/06/09 | 152 | 156 | 152 | 156 | 10,000 |
2008/06/06 | 149 | 167 | 149 | 167 | 10,000 |
2008/06/05 | 145 | 148 | 145 | 148 | 3,000 |
2008/06/02 | 142 | 142 | 142 | 142 | 1,000 |
2008/05/29 | 142 | 142 | 142 | 142 | 1,000 |
2008/05/27 | 143 | 143 | 142 | 142 | 6,000 |
2008/05/26 | 143 | 143 | 143 | 143 | 4,000 |
2008/05/23 | 143 | 143 | 143 | 143 | 2,000 |
2008/05/22 | 147 | 147 | 142 | 142 | 4,000 |
2008/05/21 | 145 | 147 | 145 | 147 | 7,000 |
2008/05/20 | 146 | 146 | 145 | 145 | 3,000 |
2008/05/19 | 144 | 146 | 141 | 146 | 12,000 |
2008/05/16 | 136 | 145 | 135 | 144 | 20,000 |
2008/05/15 | 135 | 135 | 135 | 135 | 3,000 |
2008/05/14 | 134 | 134 | 134 | 134 | 1,000 |
2008/05/13 | 132 | 132 | 132 | 132 | 2,000 |
2008/05/09 | 137 | 137 | 133 | 133 | 3,000 |
2008/05/07 | 135 | 135 | 131 | 131 | 4,000 |
2008/05/02 | 135 | 135 | 135 | 135 | 4,000 |
2008/05/01 | 135 | 135 | 135 | 135 | 4,000 |
2008/04/30 | 132 | 132 | 132 | 132 | 13,000 |
2008/04/28 | 130 | 130 | 127 | 127 | 6,000 |
2008/04/25 | 131 | 131 | 130 | 130 | 8,000 |
2008/04/24 | 130 | 130 | 130 | 130 | 3,000 |
2008/04/23 | 130 | 130 | 130 | 130 | 3,000 |
2008/04/22 | 128 | 130 | 128 | 130 | 5,000 |
2008/04/21 | 131 | 133 | 127 | 127 | 9,000 |
2008/04/18 | 128 | 130 | 128 | 130 | 3,000 |
2008/04/17 | 130 | 130 | 130 | 130 | 2,000 |
2008/04/16 | 129 | 129 | 129 | 129 | 1,000 |
2008/04/15 | 128 | 128 | 125 | 125 | 3,000 |
2008/04/14 | 128 | 128 | 128 | 128 | 1,000 |
2008/04/11 | 134 | 135 | 130 | 130 | 3,000 |
2008/04/10 | 134 | 134 | 134 | 134 | 1,000 |
2008/04/07 | 134 | 134 | 134 | 134 | 3,000 |
2008/04/04 | 137 | 137 | 133 | 133 | 2,000 |
2008/04/02 | 136 | 137 | 136 | 137 | 2,000 |
2008/04/01 | 140 | 140 | 136 | 136 | 15,000 |
2008/03/31 | 139 | 140 | 135 | 140 | 13,000 |
2008/03/28 | 127 | 140 | 127 | 140 | 20,000 |
2008/03/27 | 127 | 127 | 127 | 127 | 1,000 |
2008/03/25 | 126 | 130 | 126 | 130 | 3,000 |
2008/03/24 | 129 | 130 | 129 | 130 | 4,000 |
2008/03/21 | 124 | 124 | 124 | 124 | 2,000 |
2008/03/19 | 131 | 131 | 131 | 131 | 3,000 |
2008/03/18 | 120 | 130 | 120 | 130 | 14,000 |
2008/03/17 | 121 | 123 | 120 | 123 | 7,000 |
2008/03/14 | 129 | 131 | 129 | 131 | 4,000 |
2008/03/13 | 131 | 131 | 131 | 131 | 3,000 |
2008/03/12 | 129 | 131 | 129 | 131 | 2,000 |
2008/03/11 | 127 | 130 | 125 | 130 | 8,000 |
2008/03/10 | 130 | 130 | 129 | 130 | 4,000 |
2008/03/07 | 132 | 132 | 132 | 132 | 1,000 |
2008/03/05 | 136 | 136 | 136 | 136 | 5,000 |
2008/03/04 | 140 | 140 | 136 | 136 | 6,000 |
2008/03/03 | 140 | 140 | 140 | 140 | 6,000 |
2008/02/29 | 140 | 140 | 140 | 140 | 1,000 |
2008/02/28 | 138 | 140 | 138 | 140 | 2,000 |
2008/02/27 | 138 | 138 | 138 | 138 | 2,000 |
2008/02/26 | 140 | 140 | 138 | 138 | 8,000 |
2008/02/25 | 142 | 142 | 139 | 140 | 5,000 |
2008/02/22 | 137 | 140 | 137 | 140 | 9,000 |
2008/02/20 | 137 | 137 | 136 | 136 | 2,000 |
2008/02/18 | 138 | 140 | 137 | 137 | 4,000 |
2008/02/15 | 137 | 137 | 137 | 137 | 2,000 |
2008/02/14 | 133 | 135 | 133 | 135 | 6,000 |
2008/02/12 | 132 | 132 | 130 | 130 | 7,000 |
2008/02/08 | 136 | 136 | 134 | 134 | 6,000 |
2008/02/06 | 135 | 135 | 134 | 134 | 8,000 |
2008/02/05 | 135 | 137 | 135 | 135 | 13,000 |
2008/02/04 | 136 | 137 | 136 | 137 | 8,000 |
2008/02/01 | 136 | 136 | 135 | 135 | 3,000 |
2008/01/31 | 132 | 134 | 132 | 134 | 3,000 |
2008/01/30 | 130 | 131 | 130 | 131 | 3,000 |
2008/01/29 | 129 | 134 | 129 | 130 | 6,000 |
2008/01/28 | 129 | 130 | 129 | 130 | 6,000 |
2008/01/25 | 136 | 136 | 134 | 136 | 4,000 |
2008/01/24 | 133 | 136 | 132 | 136 | 7,000 |
2008/01/23 | 131 | 135 | 131 | 135 | 2,000 |
2008/01/22 | 132 | 132 | 132 | 132 | 5,000 |
2008/01/21 | 128 | 133 | 127 | 132 | 18,000 |
2008/01/18 | 132 | 137 | 132 | 137 | 14,000 |
2008/01/17 | 131 | 132 | 130 | 132 | 10,000 |
2008/01/16 | 123 | 132 | 123 | 130 | 30,000 |
2008/01/15 | 157 | 157 | 133 | 133 | 81,000 |
2008/01/11 | 129 | 129 | 122 | 122 | 94,000 |
2008/01/10 | 120 | 128 | 120 | 128 | 342,000 |
2008/01/09 | 145 | 146 | 140 | 143 | 52,000 |
2008/01/08 | 154 | 154 | 145 | 145 | 45,000 |
2008/01/07 | 152 | 152 | 143 | 144 | 64,000 |
2008/01/04 | 155 | 156 | 150 | 151 | 156,000 |