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 |
---|---|---|---|---|---|
2014/12/30 | 168 | 168 | 165 | 165 | 12,000 |
2014/12/29 | 166 | 169 | 164 | 167 | 46,000 |
2014/12/26 | 164 | 164 | 164 | 164 | 10,000 |
2014/12/25 | 162 | 163 | 162 | 163 | 21,000 |
2014/12/24 | 162 | 164 | 161 | 162 | 23,000 |
2014/12/22 | 160 | 163 | 160 | 162 | 14,000 |
2014/12/19 | 160 | 161 | 160 | 161 | 24,000 |
2014/12/18 | 160 | 160 | 158 | 160 | 18,000 |
2014/12/17 | 158 | 160 | 157 | 158 | 18,000 |
2014/12/16 | 158 | 158 | 157 | 158 | 11,000 |
2014/12/15 | 159 | 160 | 158 | 158 | 8,000 |
2014/12/11 | 159 | 159 | 158 | 158 | 22,000 |
2014/12/10 | 161 | 161 | 159 | 159 | 15,000 |
2014/12/09 | 161 | 162 | 161 | 162 | 8,000 |
2014/12/08 | 162 | 163 | 162 | 162 | 6,000 |
2014/12/05 | 163 | 163 | 162 | 162 | 3,000 |
2014/12/04 | 164 | 164 | 162 | 162 | 9,000 |
2014/12/03 | 162 | 165 | 162 | 164 | 30,000 |
2014/12/02 | 161 | 162 | 161 | 162 | 7,000 |
2014/12/01 | 162 | 163 | 162 | 163 | 20,000 |
2014/11/28 | 162 | 162 | 160 | 162 | 12,000 |
2014/11/27 | 161 | 162 | 161 | 162 | 16,000 |
2014/11/26 | 160 | 162 | 160 | 161 | 6,000 |
2014/11/25 | 159 | 161 | 159 | 160 | 24,000 |
2014/11/21 | 157 | 158 | 156 | 158 | 15,000 |
2014/11/20 | 157 | 157 | 157 | 157 | 1,000 |
2014/11/19 | 156 | 158 | 156 | 157 | 10,000 |
2014/11/17 | 160 | 160 | 156 | 156 | 15,000 |
2014/11/14 | 158 | 158 | 158 | 158 | 1,000 |
2014/11/13 | 156 | 156 | 156 | 156 | 1,000 |
2014/11/12 | 158 | 158 | 158 | 158 | 3,000 |
2014/11/11 | 158 | 158 | 158 | 158 | 13,000 |
2014/11/10 | 157 | 157 | 157 | 157 | 2,000 |
2014/11/07 | 159 | 159 | 159 | 159 | 1,000 |
2014/11/06 | 159 | 159 | 159 | 159 | 7,000 |
2014/11/05 | 160 | 160 | 156 | 156 | 16,000 |
2014/11/04 | 158 | 160 | 158 | 160 | 14,000 |
2014/10/31 | 156 | 156 | 155 | 155 | 10,000 |
2014/10/30 | 155 | 156 | 155 | 156 | 3,000 |
2014/10/29 | 155 | 155 | 155 | 155 | 2,000 |
2014/10/28 | 155 | 155 | 155 | 155 | 1,000 |
2014/10/27 | 155 | 156 | 154 | 156 | 4,000 |
2014/10/24 | 155 | 155 | 155 | 155 | 1,000 |
2014/10/22 | 154 | 155 | 153 | 155 | 8,000 |
2014/10/21 | 154 | 154 | 154 | 154 | 1,000 |
2014/10/20 | 153 | 155 | 151 | 154 | 12,000 |
2014/10/17 | 153 | 153 | 153 | 153 | 1,000 |
2014/10/16 | 154 | 154 | 154 | 154 | 1,000 |
2014/10/15 | 152 | 152 | 152 | 152 | 1,000 |
2014/10/14 | 152 | 155 | 151 | 155 | 17,000 |
2014/10/10 | 154 | 154 | 153 | 153 | 4,000 |
2014/10/09 | 158 | 158 | 155 | 155 | 3,000 |
2014/10/08 | 154 | 154 | 154 | 154 | 2,000 |
2014/10/07 | 155 | 156 | 155 | 156 | 4,000 |
2014/10/06 | 155 | 155 | 155 | 155 | 3,000 |
2014/10/03 | 152 | 154 | 152 | 153 | 9,000 |
2014/10/02 | 154 | 155 | 152 | 153 | 11,000 |
2014/10/01 | 158 | 158 | 155 | 156 | 17,000 |
2014/09/30 | 158 | 158 | 154 | 158 | 26,000 |
2014/09/29 | 161 | 161 | 159 | 159 | 11,000 |
2014/09/26 | 159 | 160 | 159 | 160 | 3,000 |
2014/09/25 | 160 | 161 | 160 | 161 | 2,000 |
2014/09/24 | 160 | 160 | 160 | 160 | 8,000 |
2014/09/22 | 159 | 160 | 159 | 160 | 7,000 |
2014/09/19 | 159 | 159 | 157 | 159 | 14,000 |
2014/09/18 | 160 | 160 | 158 | 159 | 6,000 |
2014/09/17 | 159 | 160 | 159 | 159 | 4,000 |
2014/09/16 | 162 | 162 | 157 | 158 | 18,000 |
2014/09/12 | 161 | 163 | 161 | 163 | 14,000 |
2014/09/11 | 162 | 162 | 161 | 162 | 13,000 |
2014/09/10 | 162 | 162 | 162 | 162 | 6,000 |
2014/09/09 | 162 | 164 | 162 | 164 | 23,000 |
2014/09/08 | 162 | 163 | 162 | 162 | 4,000 |
2014/09/05 | 162 | 162 | 162 | 162 | 1,000 |
2014/09/04 | 160 | 160 | 160 | 160 | 3,000 |
2014/09/03 | 162 | 162 | 160 | 160 | 8,000 |
2014/09/02 | 162 | 163 | 161 | 161 | 20,000 |
2014/09/01 | 158 | 163 | 158 | 161 | 33,000 |
2014/08/29 | 157 | 158 | 156 | 157 | 12,000 |
2014/08/28 | 157 | 157 | 156 | 156 | 19,000 |
2014/08/27 | 158 | 158 | 157 | 157 | 4,000 |
2014/08/26 | 158 | 158 | 158 | 158 | 1,000 |
2014/08/25 | 156 | 156 | 153 | 155 | 25,000 |
2014/08/22 | 157 | 157 | 156 | 156 | 8,000 |
2014/08/21 | 157 | 158 | 157 | 157 | 22,000 |
2014/08/20 | 160 | 161 | 157 | 158 | 86,000 |
2014/08/19 | 153 | 153 | 153 | 153 | 2,000 |
2014/08/18 | 154 | 154 | 154 | 154 | 1,000 |
2014/08/15 | 155 | 155 | 155 | 155 | 5,000 |
2014/08/14 | 156 | 156 | 152 | 155 | 7,000 |
2014/08/13 | 151 | 152 | 151 | 152 | 3,000 |
2014/08/12 | 153 | 153 | 153 | 153 | 3,000 |
2014/08/08 | 155 | 155 | 150 | 153 | 31,000 |
2014/08/06 | 155 | 156 | 155 | 156 | 8,000 |
2014/08/05 | 155 | 155 | 155 | 155 | 2,000 |
2014/08/04 | 154 | 155 | 154 | 155 | 6,000 |
2014/08/01 | 158 | 158 | 153 | 155 | 37,000 |
2014/07/31 | 160 | 160 | 159 | 159 | 4,000 |
2014/07/30 | 159 | 159 | 158 | 158 | 18,000 |
2014/07/29 | 159 | 165 | 159 | 164 | 27,000 |
2014/07/28 | 163 | 163 | 158 | 159 | 12,000 |
2014/07/25 | 159 | 165 | 159 | 161 | 23,000 |
2014/07/24 | 155 | 156 | 155 | 156 | 7,000 |
2014/07/22 | 158 | 159 | 157 | 157 | 7,000 |
2014/07/18 | 155 | 155 | 152 | 155 | 18,000 |
2014/07/17 | 158 | 158 | 156 | 156 | 11,000 |
2014/07/16 | 161 | 161 | 159 | 159 | 3,000 |
2014/07/15 | 162 | 162 | 162 | 162 | 2,000 |
2014/07/14 | 157 | 162 | 157 | 162 | 3,000 |
2014/07/11 | 157 | 158 | 156 | 156 | 9,000 |
2014/07/10 | 161 | 161 | 158 | 158 | 7,000 |
2014/07/09 | 164 | 164 | 159 | 159 | 21,000 |
2014/07/08 | 158 | 167 | 157 | 167 | 62,000 |
2014/07/07 | 157 | 160 | 157 | 158 | 21,000 |
2014/07/04 | 156 | 156 | 155 | 156 | 11,000 |
2014/07/03 | 154 | 155 | 154 | 154 | 11,000 |
2014/07/02 | 154 | 154 | 153 | 154 | 15,000 |
2014/07/01 | 152 | 153 | 152 | 153 | 5,000 |
2014/06/30 | 151 | 153 | 151 | 151 | 10,000 |
2014/06/27 | 153 | 153 | 151 | 151 | 7,000 |
2014/06/26 | 153 | 153 | 153 | 153 | 1,000 |
2014/06/25 | 153 | 154 | 151 | 151 | 19,000 |
2014/06/23 | 152 | 153 | 152 | 153 | 9,000 |
2014/06/20 | 153 | 153 | 151 | 152 | 14,000 |
2014/06/19 | 153 | 153 | 153 | 153 | 1,000 |
2014/06/18 | 152 | 152 | 152 | 152 | 1,000 |
2014/06/17 | 152 | 152 | 152 | 152 | 3,000 |
2014/06/16 | 151 | 151 | 151 | 151 | 6,000 |
2014/06/13 | 150 | 152 | 149 | 152 | 13,000 |
2014/06/12 | 151 | 151 | 149 | 149 | 3,000 |
2014/06/11 | 149 | 151 | 149 | 151 | 3,000 |
2014/06/10 | 154 | 154 | 148 | 151 | 48,000 |
2014/06/09 | 154 | 154 | 152 | 154 | 10,000 |
2014/06/06 | 153 | 154 | 152 | 154 | 8,000 |
2014/06/05 | 153 | 153 | 153 | 153 | 1,000 |
2014/06/04 | 153 | 153 | 152 | 153 | 15,000 |
2014/06/03 | 154 | 158 | 154 | 154 | 11,000 |
2014/06/02 | 152 | 154 | 150 | 154 | 19,000 |
2014/05/30 | 149 | 149 | 149 | 149 | 1,000 |
2014/05/29 | 148 | 148 | 148 | 148 | 2,000 |
2014/05/28 | 148 | 148 | 147 | 147 | 3,000 |
2014/05/27 | 147 | 147 | 145 | 147 | 5,000 |
2014/05/26 | 147 | 147 | 147 | 147 | 1,000 |
2014/05/22 | 145 | 145 | 145 | 145 | 1,000 |
2014/05/21 | 144 | 146 | 143 | 146 | 6,000 |
2014/05/19 | 144 | 146 | 144 | 146 | 3,000 |
2014/05/16 | 145 | 145 | 145 | 145 | 3,000 |
2014/05/15 | 147 | 147 | 147 | 147 | 1,000 |
2014/05/14 | 147 | 147 | 145 | 147 | 13,000 |
2014/05/13 | 148 | 148 | 142 | 143 | 13,000 |
2014/05/12 | 148 | 149 | 148 | 149 | 6,000 |
2014/05/09 | 146 | 146 | 146 | 146 | 6,000 |
2014/05/08 | 148 | 148 | 146 | 146 | 5,000 |
2014/05/07 | 149 | 149 | 146 | 146 | 5,000 |
2014/05/02 | 148 | 148 | 148 | 148 | 4,000 |
2014/05/01 | 147 | 147 | 147 | 147 | 1,000 |
2014/04/30 | 148 | 148 | 147 | 147 | 5,000 |
2014/04/28 | 149 | 150 | 149 | 150 | 19,000 |
2014/04/25 | 148 | 148 | 148 | 148 | 3,000 |
2014/04/24 | 148 | 148 | 147 | 147 | 8,000 |
2014/04/23 | 148 | 148 | 148 | 148 | 6,000 |
2014/04/22 | 148 | 148 | 147 | 147 | 9,000 |
2014/04/21 | 148 | 148 | 148 | 148 | 5,000 |
2014/04/18 | 149 | 149 | 147 | 148 | 11,000 |
2014/04/17 | 149 | 149 | 149 | 149 | 11,000 |
2014/04/16 | 146 | 148 | 146 | 146 | 8,000 |
2014/04/15 | 148 | 148 | 145 | 145 | 12,000 |
2014/04/14 | 150 | 150 | 147 | 147 | 11,000 |
2014/04/11 | 145 | 150 | 145 | 150 | 8,000 |
2014/04/10 | 152 | 152 | 150 | 150 | 5,000 |
2014/04/09 | 148 | 150 | 147 | 150 | 24,000 |
2014/04/08 | 152 | 152 | 148 | 151 | 31,000 |
2014/04/07 | 152 | 152 | 151 | 152 | 18,000 |
2014/04/04 | 154 | 154 | 152 | 153 | 10,000 |
2014/04/03 | 154 | 155 | 154 | 154 | 8,000 |
2014/04/02 | 159 | 159 | 154 | 154 | 13,000 |
2014/04/01 | 161 | 161 | 156 | 157 | 13,000 |
2014/03/31 | 156 | 157 | 156 | 156 | 21,000 |
2014/03/28 | 157 | 163 | 153 | 156 | 34,000 |
2014/03/27 | 150 | 180 | 150 | 157 | 213,000 |
2014/03/26 | 152 | 156 | 152 | 152 | 15,000 |
2014/03/25 | 151 | 153 | 151 | 153 | 14,000 |
2014/03/24 | 147 | 151 | 147 | 151 | 21,000 |
2014/03/20 | 152 | 152 | 145 | 146 | 39,000 |
2014/03/19 | 153 | 153 | 150 | 153 | 19,000 |
2014/03/18 | 151 | 153 | 151 | 153 | 10,000 |
2014/03/17 | 154 | 154 | 148 | 153 | 20,000 |
2014/03/14 | 153 | 156 | 151 | 154 | 37,000 |
2014/03/13 | 160 | 160 | 157 | 157 | 24,000 |
2014/03/12 | 162 | 162 | 159 | 162 | 42,000 |
2014/03/11 | 158 | 167 | 156 | 165 | 180,000 |
2014/03/10 | 159 | 162 | 156 | 158 | 48,000 |
2014/03/07 | 153 | 159 | 150 | 159 | 100,000 |
2014/03/06 | 151 | 153 | 151 | 153 | 4,000 |
2014/03/05 | 152 | 152 | 152 | 152 | 2,000 |
2014/03/04 | 151 | 151 | 151 | 151 | 2,000 |
2014/03/03 | 150 | 152 | 148 | 148 | 6,000 |
2014/02/28 | 153 | 153 | 150 | 150 | 6,000 |
2014/02/27 | 154 | 154 | 153 | 153 | 2,000 |
2014/02/26 | 152 | 153 | 151 | 153 | 7,000 |
2014/02/25 | 154 | 154 | 152 | 152 | 4,000 |
2014/02/24 | 152 | 155 | 150 | 150 | 19,000 |
2014/02/21 | 150 | 150 | 150 | 150 | 3,000 |
2014/02/20 | 150 | 150 | 148 | 148 | 3,000 |
2014/02/19 | 150 | 154 | 150 | 152 | 8,000 |
2014/02/18 | 147 | 153 | 147 | 153 | 9,000 |
2014/02/17 | 147 | 151 | 147 | 151 | 6,000 |
2014/02/14 | 146 | 146 | 143 | 145 | 10,000 |
2014/02/13 | 150 | 150 | 147 | 147 | 3,000 |
2014/02/12 | 152 | 152 | 151 | 151 | 5,000 |
2014/02/10 | 148 | 149 | 148 | 148 | 11,000 |
2014/02/07 | 144 | 153 | 144 | 148 | 24,000 |
2014/02/06 | 142 | 142 | 142 | 142 | 4,000 |
2014/02/05 | 142 | 143 | 141 | 142 | 12,000 |
2014/02/04 | 149 | 149 | 133 | 139 | 96,000 |
2014/02/03 | 157 | 157 | 153 | 153 | 9,000 |
2014/01/31 | 160 | 160 | 155 | 157 | 10,000 |
2014/01/30 | 160 | 164 | 155 | 157 | 34,000 |
2014/01/29 | 163 | 165 | 162 | 164 | 24,000 |
2014/01/28 | 159 | 163 | 158 | 163 | 20,000 |
2014/01/27 | 158 | 160 | 155 | 157 | 36,000 |
2014/01/24 | 167 | 170 | 160 | 161 | 98,000 |
2014/01/23 | 179 | 180 | 170 | 172 | 44,000 |
2014/01/22 | 178 | 178 | 166 | 176 | 86,000 |
2014/01/21 | 189 | 189 | 171 | 179 | 371,000 |
2014/01/20 | 153 | 203 | 153 | 179 | 1,016,000 |
2014/01/17 | 152 | 153 | 149 | 153 | 6,000 |
2014/01/16 | 151 | 154 | 151 | 154 | 16,000 |
2014/01/15 | 151 | 153 | 151 | 152 | 10,000 |
2014/01/14 | 148 | 151 | 148 | 151 | 6,000 |
2014/01/10 | 151 | 151 | 149 | 151 | 5,000 |
2014/01/09 | 150 | 152 | 150 | 151 | 27,000 |
2014/01/08 | 147 | 149 | 147 | 149 | 14,000 |
2014/01/07 | 147 | 147 | 146 | 147 | 14,000 |
2014/01/06 | 144 | 147 | 144 | 147 | 12,000 |