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 |
---|---|---|---|---|---|
2016/12/30 | 172 | 172 | 172 | 172 | 21,000 |
2016/12/29 | 172 | 172 | 172 | 172 | 2,000 |
2016/12/28 | 172 | 172 | 172 | 172 | 15,000 |
2016/12/27 | 170 | 172 | 170 | 170 | 89,000 |
2016/12/26 | 170 | 171 | 170 | 170 | 72,000 |
2016/12/22 | 168 | 171 | 168 | 171 | 34,000 |
2016/12/21 | 171 | 173 | 169 | 171 | 10,000 |
2016/12/20 | 173 | 173 | 170 | 172 | 8,000 |
2016/12/19 | 173 | 173 | 173 | 173 | 16,000 |
2016/12/16 | 171 | 175 | 171 | 172 | 17,000 |
2016/12/15 | 171 | 173 | 170 | 173 | 12,000 |
2016/12/14 | 171 | 174 | 171 | 174 | 9,000 |
2016/12/13 | 173 | 173 | 171 | 172 | 17,000 |
2016/12/12 | 175 | 175 | 171 | 172 | 41,000 |
2016/12/09 | 175 | 175 | 173 | 173 | 9,000 |
2016/12/08 | 174 | 176 | 171 | 173 | 27,000 |
2016/12/07 | 170 | 173 | 170 | 172 | 8,000 |
2016/12/06 | 170 | 170 | 168 | 170 | 5,000 |
2016/12/05 | 172 | 172 | 170 | 170 | 8,000 |
2016/12/02 | 169 | 172 | 168 | 170 | 87,000 |
2016/12/01 | 167 | 169 | 165 | 166 | 50,000 |
2016/11/30 | 166 | 169 | 166 | 167 | 5,000 |
2016/11/29 | 166 | 168 | 165 | 165 | 13,000 |
2016/11/28 | 163 | 166 | 163 | 166 | 26,000 |
2016/11/25 | 163 | 163 | 163 | 163 | 4,000 |
2016/11/24 | 164 | 164 | 162 | 163 | 32,000 |
2016/11/22 | 164 | 164 | 162 | 164 | 22,000 |
2016/11/21 | 164 | 164 | 164 | 164 | 9,000 |
2016/11/18 | 162 | 162 | 162 | 162 | 4,000 |
2016/11/17 | 159 | 166 | 159 | 164 | 20,000 |
2016/11/16 | 157 | 158 | 157 | 158 | 57,000 |
2016/11/15 | 157 | 157 | 154 | 156 | 16,000 |
2016/11/14 | 154 | 157 | 154 | 157 | 12,000 |
2016/11/11 | 151 | 153 | 151 | 153 | 7,000 |
2016/11/10 | 153 | 153 | 153 | 153 | 1,000 |
2016/11/09 | 157 | 157 | 152 | 152 | 11,000 |
2016/11/08 | 160 | 160 | 157 | 157 | 2,000 |
2016/11/07 | 162 | 162 | 160 | 160 | 2,000 |
2016/11/02 | 162 | 162 | 162 | 162 | 3,000 |
2016/11/01 | 162 | 162 | 162 | 162 | 3,000 |
2016/10/31 | 161 | 161 | 161 | 161 | 6,000 |
2016/10/28 | 159 | 159 | 157 | 158 | 16,000 |
2016/10/27 | 157 | 157 | 155 | 155 | 6,000 |
2016/10/25 | 154 | 157 | 154 | 157 | 5,000 |
2016/10/24 | 156 | 156 | 156 | 156 | 1,000 |
2016/10/20 | 156 | 156 | 156 | 156 | 1,000 |
2016/10/19 | 154 | 154 | 154 | 154 | 3,000 |
2016/10/17 | 154 | 156 | 154 | 156 | 7,000 |
2016/10/14 | 153 | 153 | 153 | 153 | 2,000 |
2016/10/12 | 151 | 151 | 151 | 151 | 1,000 |
2016/10/11 | 150 | 152 | 150 | 152 | 6,000 |
2016/10/06 | 152 | 153 | 147 | 150 | 24,000 |
2016/10/05 | 153 | 153 | 149 | 150 | 11,000 |
2016/10/04 | 153 | 153 | 153 | 153 | 1,000 |
2016/09/30 | 151 | 151 | 151 | 151 | 1,000 |
2016/09/28 | 150 | 150 | 150 | 150 | 4,000 |
2016/09/27 | 152 | 152 | 150 | 150 | 4,000 |
2016/09/26 | 152 | 152 | 152 | 152 | 1,000 |
2016/09/23 | 151 | 152 | 151 | 152 | 4,000 |
2016/09/21 | 148 | 148 | 148 | 148 | 3,000 |
2016/09/20 | 149 | 149 | 148 | 148 | 2,000 |
2016/09/16 | 149 | 149 | 147 | 149 | 7,000 |
2016/09/15 | 148 | 148 | 148 | 148 | 1,000 |
2016/09/14 | 147 | 148 | 146 | 147 | 9,000 |
2016/09/13 | 149 | 149 | 149 | 149 | 2,000 |
2016/09/12 | 149 | 149 | 146 | 149 | 9,000 |
2016/09/09 | 155 | 155 | 150 | 152 | 6,000 |
2016/09/08 | 154 | 154 | 154 | 154 | 4,000 |
2016/09/07 | 150 | 153 | 150 | 153 | 6,000 |
2016/09/06 | 147 | 154 | 144 | 153 | 20,000 |
2016/09/05 | 146 | 147 | 146 | 147 | 6,000 |
2016/09/01 | 151 | 152 | 151 | 151 | 5,000 |
2016/08/31 | 151 | 151 | 151 | 151 | 2,000 |
2016/08/30 | 149 | 151 | 149 | 151 | 3,000 |
2016/08/29 | 148 | 149 | 148 | 149 | 11,000 |
2016/08/26 | 143 | 143 | 143 | 143 | 3,000 |
2016/08/25 | 141 | 142 | 141 | 142 | 3,000 |
2016/08/24 | 141 | 141 | 141 | 141 | 1,000 |
2016/08/23 | 141 | 141 | 141 | 141 | 1,000 |
2016/08/19 | 141 | 141 | 141 | 141 | 3,000 |
2016/08/18 | 142 | 142 | 139 | 141 | 4,000 |
2016/08/17 | 143 | 143 | 142 | 142 | 4,000 |
2016/08/16 | 140 | 143 | 140 | 143 | 2,000 |
2016/08/15 | 142 | 143 | 142 | 143 | 3,000 |
2016/08/12 | 141 | 142 | 138 | 142 | 11,000 |
2016/08/10 | 137 | 137 | 137 | 137 | 1,000 |
2016/08/09 | 138 | 138 | 138 | 138 | 3,000 |
2016/08/08 | 141 | 141 | 136 | 136 | 5,000 |
2016/08/05 | 139 | 139 | 139 | 139 | 1,000 |
2016/08/04 | 142 | 142 | 142 | 142 | 1,000 |
2016/08/03 | 143 | 143 | 138 | 139 | 7,000 |
2016/08/02 | 143 | 143 | 143 | 143 | 4,000 |
2016/08/01 | 142 | 143 | 142 | 143 | 3,000 |
2016/07/29 | 141 | 141 | 141 | 141 | 1,000 |
2016/07/28 | 141 | 141 | 141 | 141 | 3,000 |
2016/07/27 | 144 | 144 | 138 | 141 | 23,000 |
2016/07/26 | 146 | 146 | 141 | 141 | 5,000 |
2016/07/25 | 147 | 147 | 146 | 146 | 2,000 |
2016/07/22 | 147 | 147 | 147 | 147 | 1,000 |
2016/07/21 | 145 | 147 | 145 | 147 | 4,000 |
2016/07/20 | 138 | 148 | 138 | 147 | 12,000 |
2016/07/19 | 140 | 140 | 137 | 137 | 6,000 |
2016/07/15 | 139 | 139 | 139 | 139 | 5,000 |
2016/07/14 | 138 | 139 | 138 | 139 | 4,000 |
2016/07/12 | 135 | 135 | 135 | 135 | 1,000 |
2016/07/11 | 134 | 134 | 134 | 134 | 4,000 |
2016/07/08 | 134 | 134 | 134 | 134 | 4,000 |
2016/07/07 | 134 | 134 | 134 | 134 | 1,000 |
2016/07/06 | 134 | 134 | 134 | 134 | 1,000 |
2016/07/05 | 136 | 136 | 136 | 136 | 1,000 |
2016/07/04 | 136 | 136 | 135 | 136 | 6,000 |
2016/07/01 | 135 | 135 | 135 | 135 | 7,000 |
2016/06/30 | 134 | 134 | 133 | 133 | 2,000 |
2016/06/29 | 130 | 130 | 130 | 130 | 6,000 |
2016/06/28 | 135 | 135 | 130 | 130 | 4,000 |
2016/06/27 | 132 | 132 | 130 | 131 | 14,000 |
2016/06/24 | 135 | 135 | 130 | 130 | 28,000 |
2016/06/22 | 135 | 136 | 134 | 134 | 9,000 |
2016/06/21 | 134 | 135 | 133 | 135 | 12,000 |
2016/06/20 | 134 | 135 | 134 | 134 | 4,000 |
2016/06/17 | 133 | 134 | 131 | 132 | 10,000 |
2016/06/16 | 139 | 140 | 128 | 128 | 90,000 |
2016/06/15 | 140 | 142 | 140 | 140 | 13,000 |
2016/06/14 | 146 | 151 | 143 | 143 | 13,000 |
2016/06/13 | 157 | 157 | 149 | 149 | 8,000 |
2016/06/02 | 155 | 155 | 155 | 155 | 2,000 |
2016/06/01 | 156 | 156 | 154 | 154 | 5,000 |
2016/05/31 | 156 | 156 | 156 | 156 | 2,000 |
2016/05/30 | 158 | 158 | 157 | 157 | 2,000 |
2016/05/27 | 154 | 154 | 153 | 154 | 4,000 |
2016/05/23 | 151 | 151 | 151 | 151 | 1,000 |
2016/05/20 | 148 | 148 | 148 | 148 | 1,000 |
2016/05/16 | 150 | 150 | 150 | 150 | 3,000 |
2016/05/13 | 152 | 154 | 152 | 154 | 4,000 |
2016/05/11 | 156 | 156 | 156 | 156 | 1,000 |
2016/05/10 | 157 | 157 | 156 | 156 | 4,000 |
2016/05/09 | 153 | 156 | 153 | 156 | 3,000 |
2016/05/02 | 159 | 159 | 155 | 155 | 6,000 |
2016/04/27 | 164 | 164 | 159 | 159 | 13,000 |
2016/04/25 | 161 | 164 | 161 | 164 | 2,000 |
2016/04/21 | 161 | 162 | 160 | 161 | 8,000 |
2016/04/20 | 160 | 161 | 160 | 161 | 2,000 |
2016/04/19 | 160 | 160 | 160 | 160 | 1,000 |
2016/04/18 | 158 | 158 | 156 | 156 | 5,000 |
2016/04/13 | 158 | 158 | 157 | 157 | 3,000 |
2016/04/12 | 155 | 155 | 155 | 155 | 1,000 |
2016/04/11 | 155 | 155 | 155 | 155 | 4,000 |
2016/04/07 | 153 | 153 | 153 | 153 | 10,000 |
2016/04/06 | 158 | 158 | 158 | 158 | 12,000 |
2016/04/04 | 160 | 160 | 159 | 160 | 4,000 |
2016/04/01 | 165 | 165 | 160 | 160 | 5,000 |
2016/03/31 | 165 | 165 | 165 | 165 | 1,000 |
2016/03/30 | 160 | 160 | 160 | 160 | 2,000 |
2016/03/29 | 158 | 158 | 158 | 158 | 5,000 |
2016/03/28 | 168 | 168 | 162 | 162 | 16,000 |
2016/03/25 | 162 | 164 | 162 | 164 | 19,000 |
2016/03/24 | 162 | 162 | 162 | 162 | 5,000 |
2016/03/23 | 162 | 163 | 162 | 163 | 7,000 |
2016/03/22 | 163 | 163 | 163 | 163 | 2,000 |
2016/03/18 | 164 | 164 | 164 | 164 | 1,000 |
2016/03/17 | 164 | 164 | 162 | 163 | 6,000 |
2016/03/14 | 164 | 164 | 163 | 164 | 9,000 |
2016/03/11 | 162 | 163 | 162 | 163 | 2,000 |
2016/03/10 | 160 | 162 | 160 | 162 | 13,000 |
2016/03/09 | 159 | 159 | 159 | 159 | 2,000 |
2016/03/08 | 159 | 159 | 159 | 159 | 2,000 |
2016/03/07 | 161 | 161 | 159 | 160 | 14,000 |
2016/03/04 | 161 | 162 | 161 | 161 | 23,000 |
2016/03/03 | 159 | 161 | 159 | 161 | 14,000 |
2016/03/02 | 159 | 159 | 158 | 159 | 14,000 |
2016/03/01 | 156 | 158 | 156 | 158 | 12,000 |
2016/02/29 | 153 | 156 | 153 | 155 | 36,000 |
2016/02/26 | 152 | 153 | 152 | 153 | 6,000 |
2016/02/25 | 149 | 150 | 149 | 150 | 4,000 |
2016/02/24 | 149 | 151 | 147 | 149 | 14,000 |
2016/02/23 | 153 | 153 | 150 | 150 | 4,000 |
2016/02/22 | 150 | 150 | 150 | 150 | 1,000 |
2016/02/19 | 150 | 150 | 146 | 146 | 11,000 |
2016/02/18 | 147 | 150 | 147 | 150 | 10,000 |
2016/02/17 | 146 | 148 | 146 | 146 | 9,000 |
2016/02/16 | 148 | 150 | 148 | 150 | 2,000 |
2016/02/15 | 148 | 153 | 147 | 147 | 3,000 |
2016/02/12 | 139 | 139 | 138 | 139 | 10,000 |
2016/02/10 | 144 | 144 | 138 | 141 | 27,000 |
2016/02/09 | 147 | 148 | 145 | 145 | 12,000 |
2016/02/08 | 151 | 151 | 149 | 149 | 3,000 |
2016/02/05 | 155 | 155 | 148 | 152 | 28,000 |
2016/02/04 | 155 | 158 | 150 | 156 | 16,000 |
2016/02/03 | 159 | 159 | 155 | 155 | 12,000 |
2016/02/02 | 158 | 159 | 157 | 157 | 17,000 |
2016/02/01 | 154 | 159 | 154 | 159 | 23,000 |
2016/01/29 | 153 | 153 | 153 | 153 | 2,000 |
2016/01/28 | 151 | 151 | 151 | 151 | 2,000 |
2016/01/27 | 147 | 152 | 147 | 148 | 10,000 |
2016/01/26 | 150 | 150 | 146 | 146 | 4,000 |
2016/01/25 | 150 | 151 | 147 | 149 | 6,000 |
2016/01/22 | 144 | 148 | 144 | 148 | 9,000 |
2016/01/21 | 147 | 147 | 141 | 141 | 24,000 |
2016/01/20 | 152 | 152 | 147 | 147 | 13,000 |
2016/01/19 | 151 | 151 | 151 | 151 | 1,000 |
2016/01/18 | 154 | 154 | 150 | 151 | 26,000 |
2016/01/15 | 156 | 156 | 156 | 156 | 2,000 |
2016/01/14 | 156 | 156 | 153 | 154 | 18,000 |
2016/01/13 | 156 | 157 | 156 | 157 | 8,000 |
2016/01/12 | 157 | 157 | 154 | 155 | 11,000 |
2016/01/08 | 155 | 157 | 155 | 157 | 3,000 |
2016/01/07 | 157 | 157 | 155 | 156 | 18,000 |
2016/01/06 | 157 | 158 | 156 | 158 | 15,000 |
2016/01/05 | 161 | 161 | 155 | 155 | 131,000 |
2016/01/04 | 164 | 167 | 161 | 161 | 15,000 |