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 |
---|---|---|---|---|---|
2012/12/28 | 126 | 130 | 126 | 129 | 22,000 |
2012/12/27 | 120 | 128 | 120 | 123 | 16,000 |
2012/12/26 | 118 | 119 | 118 | 119 | 2,000 |
2012/12/25 | 115 | 118 | 115 | 118 | 4,000 |
2012/12/21 | 117 | 117 | 116 | 116 | 10,000 |
2012/12/20 | 116 | 118 | 116 | 118 | 3,000 |
2012/12/19 | 116 | 118 | 115 | 116 | 9,000 |
2012/12/18 | 115 | 119 | 113 | 116 | 20,000 |
2012/12/17 | 112 | 119 | 111 | 119 | 9,000 |
2012/12/14 | 109 | 111 | 108 | 111 | 34,000 |
2012/12/13 | 112 | 113 | 109 | 110 | 16,000 |
2012/12/12 | 110 | 112 | 110 | 112 | 3,000 |
2012/12/11 | 110 | 110 | 110 | 110 | 3,000 |
2012/12/10 | 111 | 111 | 110 | 110 | 6,000 |
2012/12/07 | 111 | 111 | 111 | 111 | 7,000 |
2012/12/06 | 110 | 111 | 110 | 111 | 2,000 |
2012/12/05 | 108 | 110 | 108 | 110 | 11,000 |
2012/12/04 | 108 | 108 | 108 | 108 | 3,000 |
2012/12/03 | 108 | 108 | 107 | 107 | 4,000 |
2012/11/30 | 106 | 106 | 106 | 106 | 3,000 |
2012/11/28 | 106 | 106 | 106 | 106 | 1,000 |
2012/11/27 | 108 | 108 | 105 | 105 | 11,000 |
2012/11/26 | 105 | 107 | 105 | 107 | 8,000 |
2012/11/22 | 104 | 104 | 104 | 104 | 12,000 |
2012/11/20 | 104 | 104 | 104 | 104 | 5,000 |
2012/11/19 | 103 | 105 | 103 | 105 | 78,000 |
2012/11/16 | 103 | 105 | 103 | 105 | 10,000 |
2012/11/15 | 103 | 103 | 103 | 103 | 27,000 |
2012/11/14 | 104 | 104 | 102 | 103 | 30,000 |
2012/11/13 | 104 | 104 | 104 | 104 | 20,000 |
2012/11/12 | 105 | 105 | 104 | 104 | 5,000 |
2012/11/09 | 105 | 105 | 105 | 105 | 3,000 |
2012/11/08 | 106 | 106 | 105 | 105 | 2,000 |
2012/11/07 | 106 | 106 | 106 | 106 | 3,000 |
2012/10/29 | 106 | 106 | 104 | 104 | 4,000 |
2012/10/26 | 106 | 106 | 106 | 106 | 3,000 |
2012/10/24 | 103 | 103 | 103 | 103 | 1,000 |
2012/10/23 | 104 | 104 | 104 | 104 | 3,000 |
2012/10/22 | 104 | 104 | 104 | 104 | 1,000 |
2012/10/19 | 104 | 104 | 104 | 104 | 2,000 |
2012/10/18 | 103 | 104 | 103 | 104 | 6,000 |
2012/10/17 | 105 | 105 | 105 | 105 | 2,000 |
2012/10/11 | 103 | 105 | 103 | 105 | 8,000 |
2012/10/04 | 103 | 103 | 103 | 103 | 5,000 |
2012/10/02 | 105 | 105 | 105 | 105 | 2,000 |
2012/10/01 | 107 | 107 | 107 | 107 | 3,000 |
2012/09/28 | 107 | 107 | 107 | 107 | 1,000 |
2012/09/27 | 105 | 105 | 105 | 105 | 2,000 |
2012/09/25 | 107 | 107 | 107 | 107 | 3,000 |
2012/09/24 | 107 | 107 | 106 | 106 | 6,000 |
2012/09/21 | 108 | 108 | 108 | 108 | 8,000 |
2012/09/19 | 106 | 106 | 106 | 106 | 1,000 |
2012/09/18 | 108 | 109 | 105 | 106 | 5,000 |
2012/09/14 | 108 | 108 | 108 | 108 | 1,000 |
2012/09/13 | 107 | 107 | 107 | 107 | 4,000 |
2012/09/12 | 105 | 105 | 105 | 105 | 1,000 |
2012/09/10 | 105 | 105 | 105 | 105 | 1,000 |
2012/09/07 | 105 | 105 | 105 | 105 | 2,000 |
2012/09/06 | 105 | 105 | 105 | 105 | 2,000 |
2012/09/05 | 106 | 106 | 106 | 106 | 1,000 |
2012/09/04 | 105 | 105 | 105 | 105 | 2,000 |
2012/09/03 | 111 | 111 | 104 | 104 | 9,000 |
2012/08/31 | 108 | 113 | 108 | 113 | 7,000 |
2012/08/30 | 103 | 103 | 103 | 103 | 2,000 |
2012/08/27 | 103 | 104 | 103 | 103 | 5,000 |
2012/08/22 | 104 | 104 | 104 | 104 | 1,000 |
2012/08/17 | 104 | 104 | 104 | 104 | 2,000 |
2012/08/15 | 104 | 104 | 104 | 104 | 1,000 |
2012/08/13 | 103 | 103 | 103 | 103 | 2,000 |
2012/08/10 | 103 | 103 | 103 | 103 | 7,000 |
2012/08/09 | 104 | 104 | 104 | 104 | 3,000 |
2012/08/06 | 102 | 104 | 102 | 104 | 11,000 |
2012/08/03 | 105 | 105 | 105 | 105 | 2,000 |
2012/08/01 | 105 | 105 | 105 | 105 | 3,000 |
2012/07/31 | 105 | 105 | 105 | 105 | 3,000 |
2012/07/30 | 108 | 108 | 106 | 106 | 9,000 |
2012/07/27 | 104 | 104 | 104 | 104 | 1,000 |
2012/07/26 | 102 | 103 | 102 | 103 | 2,000 |
2012/07/24 | 104 | 104 | 104 | 104 | 1,000 |
2012/07/23 | 104 | 104 | 103 | 104 | 5,000 |
2012/07/20 | 106 | 106 | 105 | 105 | 5,000 |
2012/07/18 | 106 | 106 | 106 | 106 | 2,000 |
2012/07/17 | 107 | 107 | 106 | 106 | 4,000 |
2012/07/13 | 106 | 107 | 105 | 107 | 19,000 |
2012/07/12 | 108 | 108 | 108 | 108 | 1,000 |
2012/07/11 | 109 | 109 | 109 | 109 | 4,000 |
2012/07/10 | 106 | 107 | 106 | 107 | 6,000 |
2012/07/09 | 105 | 106 | 105 | 106 | 6,000 |
2012/07/06 | 108 | 108 | 108 | 108 | 5,000 |
2012/07/04 | 107 | 107 | 107 | 107 | 5,000 |
2012/07/03 | 108 | 109 | 107 | 108 | 9,000 |
2012/07/02 | 107 | 107 | 104 | 106 | 17,000 |
2012/06/29 | 106 | 106 | 106 | 106 | 1,000 |
2012/06/27 | 106 | 106 | 106 | 106 | 2,000 |
2012/06/22 | 103 | 106 | 103 | 106 | 7,000 |
2012/06/21 | 103 | 103 | 103 | 103 | 1,000 |
2012/06/20 | 102 | 105 | 102 | 105 | 5,000 |
2012/06/19 | 100 | 101 | 100 | 101 | 10,000 |
2012/06/18 | 101 | 101 | 99 | 101 | 3,000 |
2012/06/15 | 101 | 101 | 101 | 101 | 1,000 |
2012/06/14 | 100 | 100 | 100 | 100 | 4,000 |
2012/06/13 | 103 | 103 | 103 | 103 | 1,000 |
2012/06/12 | 100 | 100 | 100 | 100 | 1,000 |
2012/06/08 | 104 | 104 | 100 | 100 | 6,000 |
2012/06/07 | 100 | 104 | 99 | 104 | 11,000 |
2012/06/06 | 98 | 98 | 98 | 98 | 20,000 |
2012/06/05 | 102 | 102 | 102 | 102 | 1,000 |
2012/06/04 | 102 | 102 | 102 | 102 | 2,000 |
2012/06/01 | 102 | 107 | 101 | 107 | 14,000 |
2012/05/31 | 100 | 102 | 100 | 102 | 4,000 |
2012/05/30 | 102 | 102 | 102 | 102 | 7,000 |
2012/05/29 | 105 | 105 | 105 | 105 | 1,000 |
2012/05/28 | 107 | 108 | 107 | 107 | 5,000 |
2012/05/25 | 104 | 105 | 104 | 104 | 6,000 |
2012/05/23 | 101 | 101 | 101 | 101 | 4,000 |
2012/05/22 | 98 | 103 | 98 | 103 | 30,000 |
2012/05/21 | 99 | 99 | 98 | 98 | 17,000 |
2012/05/18 | 95 | 100 | 95 | 98 | 192,000 |
2012/05/17 | 110 | 110 | 110 | 110 | 2,000 |
2012/05/16 | 111 | 111 | 111 | 111 | 4,000 |
2012/05/15 | 112 | 112 | 112 | 112 | 10,000 |
2012/05/14 | 115 | 115 | 114 | 114 | 5,000 |
2012/05/11 | 116 | 116 | 115 | 115 | 8,000 |
2012/05/09 | 118 | 118 | 116 | 116 | 6,000 |
2012/05/07 | 122 | 122 | 118 | 120 | 15,000 |
2012/05/02 | 124 | 124 | 124 | 124 | 4,000 |
2012/05/01 | 128 | 128 | 124 | 124 | 7,000 |
2012/04/27 | 130 | 130 | 128 | 128 | 5,000 |
2012/04/24 | 129 | 129 | 129 | 129 | 1,000 |
2012/04/23 | 129 | 129 | 129 | 129 | 1,000 |
2012/04/20 | 130 | 130 | 130 | 130 | 5,000 |
2012/04/18 | 133 | 133 | 133 | 133 | 4,000 |
2012/04/12 | 132 | 132 | 132 | 132 | 3,000 |
2012/04/09 | 131 | 134 | 127 | 133 | 12,000 |
2012/04/06 | 133 | 134 | 132 | 134 | 3,000 |
2012/04/04 | 145 | 145 | 136 | 138 | 8,000 |
2012/04/03 | 139 | 141 | 139 | 141 | 10,000 |
2012/04/02 | 148 | 151 | 145 | 150 | 15,000 |
2012/03/30 | 142 | 158 | 142 | 158 | 16,000 |
2012/03/29 | 138 | 141 | 135 | 141 | 10,000 |
2012/03/28 | 138 | 143 | 138 | 143 | 5,000 |
2012/03/27 | 143 | 144 | 142 | 144 | 6,000 |
2012/03/26 | 145 | 145 | 139 | 143 | 19,000 |
2012/03/23 | 142 | 144 | 139 | 144 | 34,000 |
2012/03/22 | 145 | 145 | 139 | 143 | 18,000 |
2012/03/21 | 140 | 145 | 139 | 145 | 15,000 |
2012/03/19 | 139 | 140 | 139 | 140 | 6,000 |
2012/03/16 | 137 | 140 | 135 | 140 | 16,000 |
2012/03/15 | 138 | 138 | 137 | 137 | 10,000 |
2012/03/14 | 132 | 140 | 132 | 134 | 25,000 |
2012/03/13 | 131 | 131 | 131 | 131 | 8,000 |
2012/03/12 | 132 | 135 | 132 | 135 | 3,000 |
2012/03/09 | 129 | 137 | 128 | 137 | 7,000 |
2012/03/08 | 125 | 125 | 125 | 125 | 1,000 |
2012/03/07 | 125 | 125 | 122 | 124 | 20,000 |
2012/03/05 | 128 | 128 | 128 | 128 | 3,000 |
2012/03/01 | 130 | 133 | 127 | 127 | 22,000 |
2012/02/29 | 125 | 130 | 125 | 127 | 14,000 |
2012/02/28 | 127 | 127 | 127 | 127 | 2,000 |
2012/02/27 | 126 | 126 | 126 | 126 | 1,000 |
2012/02/24 | 124 | 124 | 123 | 123 | 3,000 |
2012/02/23 | 122 | 122 | 122 | 122 | 13,000 |
2012/02/22 | 122 | 122 | 122 | 122 | 1,000 |
2012/02/21 | 123 | 124 | 123 | 124 | 6,000 |
2012/02/20 | 124 | 124 | 122 | 122 | 13,000 |
2012/02/17 | 121 | 124 | 121 | 123 | 5,000 |
2012/02/16 | 123 | 123 | 123 | 123 | 3,000 |
2012/02/08 | 125 | 125 | 125 | 125 | 2,000 |
2012/02/07 | 121 | 124 | 121 | 124 | 7,000 |
2012/02/06 | 122 | 124 | 120 | 120 | 14,000 |
2012/02/03 | 119 | 119 | 119 | 119 | 1,000 |
2012/02/02 | 117 | 117 | 117 | 117 | 2,000 |
2012/01/31 | 117 | 117 | 117 | 117 | 1,000 |
2012/01/27 | 122 | 122 | 119 | 120 | 11,000 |
2012/01/25 | 122 | 122 | 122 | 122 | 4,000 |
2012/01/24 | 116 | 119 | 116 | 119 | 5,000 |
2012/01/23 | 115 | 115 | 115 | 115 | 1,000 |
2012/01/19 | 114 | 115 | 114 | 115 | 6,000 |
2012/01/16 | 115 | 115 | 115 | 115 | 1,000 |
2012/01/13 | 115 | 115 | 115 | 115 | 1,000 |
2012/01/06 | 115 | 115 | 115 | 115 | 2,000 |
2012/01/05 | 115 | 115 | 115 | 115 | 2,000 |
2012/01/04 | 115 | 115 | 115 | 115 | 1,000 |