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 |
---|---|---|---|---|---|
2009/12/30 | 134 | 134 | 134 | 134 | 11,000 |
2009/12/29 | 127 | 135 | 127 | 134 | 8,000 |
2009/12/22 | 122 | 124 | 122 | 124 | 3,000 |
2009/12/21 | 123 | 123 | 123 | 123 | 2,000 |
2009/12/16 | 127 | 128 | 127 | 128 | 2,000 |
2009/12/15 | 126 | 126 | 126 | 126 | 2,000 |
2009/12/14 | 125 | 125 | 125 | 125 | 1,000 |
2009/12/11 | 123 | 123 | 123 | 123 | 2,000 |
2009/12/02 | 118 | 123 | 118 | 123 | 7,000 |
2009/12/01 | 120 | 120 | 119 | 119 | 2,000 |
2009/11/27 | 124 | 124 | 119 | 119 | 6,000 |
2009/11/20 | 124 | 124 | 124 | 124 | 3,000 |
2009/11/19 | 125 | 125 | 125 | 125 | 9,000 |
2009/11/18 | 126 | 126 | 125 | 125 | 4,000 |
2009/11/17 | 128 | 128 | 128 | 128 | 5,000 |
2009/11/13 | 126 | 126 | 125 | 125 | 5,000 |
2009/11/11 | 124 | 125 | 124 | 125 | 4,000 |
2009/11/09 | 125 | 125 | 125 | 125 | 2,000 |
2009/11/04 | 125 | 125 | 125 | 125 | 1,000 |
2009/11/02 | 125 | 125 | 125 | 125 | 1,000 |
2009/10/30 | 125 | 125 | 125 | 125 | 1,000 |
2009/10/27 | 123 | 125 | 123 | 125 | 4,000 |
2009/10/26 | 124 | 124 | 123 | 123 | 2,000 |
2009/10/23 | 131 | 131 | 129 | 129 | 2,000 |
2009/10/21 | 131 | 131 | 131 | 131 | 1,000 |
2009/10/20 | 130 | 135 | 130 | 135 | 5,000 |
2009/10/15 | 129 | 129 | 129 | 129 | 1,000 |
2009/10/08 | 134 | 134 | 134 | 134 | 2,000 |
2009/10/07 | 130 | 130 | 130 | 130 | 1,000 |
2009/10/02 | 135 | 135 | 135 | 135 | 3,000 |
2009/10/01 | 135 | 135 | 135 | 135 | 4,000 |
2009/09/29 | 131 | 135 | 130 | 135 | 6,000 |
2009/09/28 | 133 | 134 | 133 | 134 | 4,000 |
2009/09/25 | 140 | 140 | 140 | 140 | 2,000 |
2009/09/24 | 140 | 140 | 140 | 140 | 7,000 |
2009/09/16 | 135 | 135 | 135 | 135 | 1,000 |
2009/09/15 | 140 | 140 | 140 | 140 | 4,000 |
2009/09/14 | 134 | 134 | 134 | 134 | 2,000 |
2009/09/11 | 136 | 136 | 136 | 136 | 2,000 |
2009/09/10 | 132 | 136 | 132 | 136 | 7,000 |
2009/09/08 | 132 | 132 | 132 | 132 | 1,000 |
2009/09/07 | 135 | 135 | 135 | 135 | 2,000 |
2009/09/04 | 133 | 135 | 133 | 135 | 4,000 |
2009/09/03 | 140 | 140 | 136 | 136 | 3,000 |
2009/09/02 | 134 | 140 | 134 | 140 | 2,000 |
2009/09/01 | 138 | 138 | 137 | 138 | 10,000 |
2009/08/31 | 139 | 139 | 139 | 139 | 3,000 |
2009/08/28 | 140 | 140 | 139 | 139 | 6,000 |
2009/08/27 | 137 | 137 | 137 | 137 | 3,000 |
2009/08/26 | 135 | 135 | 135 | 135 | 5,000 |
2009/08/24 | 137 | 137 | 137 | 137 | 2,000 |
2009/08/21 | 136 | 136 | 133 | 133 | 7,000 |
2009/08/19 | 135 | 135 | 132 | 132 | 5,000 |
2009/08/18 | 130 | 131 | 130 | 131 | 28,000 |
2009/08/17 | 136 | 136 | 136 | 136 | 1,000 |
2009/08/14 | 139 | 140 | 139 | 140 | 3,000 |
2009/08/13 | 137 | 137 | 137 | 137 | 5,000 |
2009/08/11 | 140 | 140 | 140 | 140 | 4,000 |
2009/08/10 | 140 | 140 | 140 | 140 | 2,000 |
2009/08/07 | 140 | 140 | 140 | 140 | 3,000 |
2009/08/06 | 140 | 140 | 135 | 135 | 12,000 |
2009/08/05 | 141 | 141 | 141 | 141 | 2,000 |
2009/08/04 | 138 | 143 | 130 | 143 | 14,000 |
2009/08/03 | 138 | 138 | 138 | 138 | 8,000 |
2009/07/30 | 138 | 138 | 138 | 138 | 1,000 |
2009/07/29 | 138 | 138 | 138 | 138 | 4,000 |
2009/07/27 | 138 | 145 | 138 | 138 | 10,000 |
2009/07/23 | 136 | 136 | 136 | 136 | 1,000 |
2009/07/21 | 136 | 136 | 136 | 136 | 5,000 |
2009/07/10 | 137 | 137 | 137 | 137 | 4,000 |
2009/07/09 | 137 | 137 | 137 | 137 | 2,000 |
2009/07/08 | 138 | 138 | 137 | 137 | 7,000 |
2009/07/06 | 135 | 135 | 135 | 135 | 1,000 |
2009/07/01 | 137 | 137 | 136 | 136 | 9,000 |
2009/06/29 | 138 | 138 | 137 | 137 | 2,000 |
2009/06/26 | 140 | 140 | 140 | 140 | 2,000 |
2009/06/24 | 140 | 140 | 140 | 140 | 1,000 |
2009/06/18 | 140 | 140 | 136 | 136 | 2,000 |
2009/06/15 | 140 | 140 | 140 | 140 | 1,000 |
2009/06/12 | 143 | 143 | 140 | 140 | 7,000 |
2009/06/11 | 145 | 145 | 145 | 145 | 2,000 |
2009/06/10 | 129 | 131 | 129 | 131 | 4,000 |
2009/06/09 | 129 | 129 | 129 | 129 | 1,000 |
2009/06/08 | 120 | 125 | 120 | 125 | 3,000 |
2009/06/05 | 119 | 119 | 119 | 119 | 2,000 |
2009/06/03 | 118 | 118 | 118 | 118 | 3,000 |
2009/06/02 | 118 | 118 | 118 | 118 | 1,000 |
2009/05/28 | 117 | 117 | 117 | 117 | 1,000 |
2009/05/27 | 119 | 119 | 115 | 115 | 17,000 |
2009/05/26 | 117 | 117 | 117 | 117 | 1,000 |
2009/05/20 | 118 | 119 | 118 | 119 | 4,000 |
2009/05/19 | 117 | 118 | 117 | 118 | 4,000 |
2009/05/18 | 117 | 117 | 117 | 117 | 2,000 |
2009/05/14 | 115 | 115 | 115 | 115 | 2,000 |
2009/05/13 | 115 | 115 | 115 | 115 | 3,000 |
2009/05/12 | 115 | 115 | 115 | 115 | 4,000 |
2009/05/08 | 115 | 115 | 115 | 115 | 4,000 |
2009/05/07 | 115 | 115 | 115 | 115 | 3,000 |
2009/05/01 | 110 | 110 | 110 | 110 | 1,000 |
2009/04/27 | 110 | 110 | 110 | 110 | 3,000 |
2009/04/24 | 110 | 110 | 110 | 110 | 5,000 |
2009/04/22 | 108 | 108 | 108 | 108 | 5,000 |
2009/04/21 | 106 | 106 | 106 | 106 | 1,000 |
2009/04/16 | 104 | 107 | 104 | 107 | 2,000 |
2009/04/14 | 108 | 108 | 107 | 108 | 3,000 |
2009/04/02 | 111 | 111 | 111 | 111 | 2,000 |
2009/04/01 | 111 | 111 | 111 | 111 | 3,000 |
2009/03/30 | 111 | 111 | 111 | 111 | 5,000 |
2009/03/24 | 113 | 113 | 113 | 113 | 1,000 |
2009/03/23 | 113 | 113 | 113 | 113 | 5,000 |
2009/03/19 | 103 | 103 | 103 | 103 | 3,000 |
2009/03/16 | 103 | 103 | 103 | 103 | 1,000 |
2009/03/06 | 102 | 102 | 102 | 102 | 3,000 |
2009/03/03 | 102 | 102 | 102 | 102 | 1,000 |
2009/03/02 | 102 | 102 | 102 | 102 | 10,000 |
2009/02/27 | 100 | 102 | 100 | 102 | 5,000 |
2009/02/25 | 100 | 100 | 100 | 100 | 3,000 |
2009/02/24 | 100 | 100 | 100 | 100 | 3,000 |
2009/02/23 | 100 | 100 | 100 | 100 | 3,000 |
2009/02/20 | 99 | 100 | 99 | 100 | 4,000 |
2009/02/19 | 97 | 97 | 97 | 97 | 1,000 |
2009/02/18 | 99 | 99 | 95 | 95 | 7,000 |
2009/02/17 | 110 | 110 | 94 | 99 | 13,000 |
2009/02/16 | 110 | 110 | 110 | 110 | 4,000 |
2009/02/13 | 112 | 112 | 112 | 112 | 3,000 |
2009/02/12 | 112 | 112 | 112 | 112 | 3,000 |
2009/02/09 | 114 | 114 | 112 | 112 | 6,000 |
2009/02/06 | 113 | 113 | 113 | 113 | 6,000 |
2009/02/03 | 113 | 113 | 113 | 113 | 3,000 |
2009/02/02 | 113 | 113 | 113 | 113 | 1,000 |
2009/01/30 | 112 | 113 | 112 | 112 | 6,000 |
2009/01/29 | 112 | 112 | 112 | 112 | 3,000 |
2009/01/28 | 111 | 111 | 111 | 111 | 1,000 |
2009/01/23 | 112 | 112 | 111 | 111 | 3,000 |
2009/01/22 | 112 | 112 | 112 | 112 | 2,000 |
2009/01/21 | 112 | 112 | 112 | 112 | 6,000 |
2009/01/19 | 112 | 112 | 112 | 112 | 5,000 |
2009/01/16 | 112 | 112 | 112 | 112 | 5,000 |
2009/01/15 | 111 | 111 | 111 | 111 | 16,000 |
2009/01/14 | 107 | 109 | 107 | 109 | 7,000 |
2009/01/13 | 107 | 107 | 107 | 107 | 10,000 |
2009/01/09 | 106 | 107 | 106 | 107 | 3,000 |
2009/01/08 | 109 | 109 | 106 | 106 | 15,000 |
2009/01/07 | 107 | 109 | 107 | 109 | 5,000 |
2009/01/06 | 106 | 107 | 106 | 107 | 6,000 |
2009/01/05 | 106 | 106 | 106 | 106 | 1,000 |