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 |
|---|---|---|---|---|---|
| 2022/12/29 | 1,865 | 1,865 | 1,825 | 1,840 | 800 |
| 2022/12/28 | 1,825 | 1,860 | 1,825 | 1,840 | 1,700 |
| 2022/12/27 | 1,825 | 1,834 | 1,825 | 1,825 | 400 |
| 2022/12/26 | 1,801 | 1,825 | 1,801 | 1,825 | 200 |
| 2022/12/23 | 1,810 | 1,810 | 1,810 | 1,810 | 400 |
| 2022/12/22 | 1,810 | 1,810 | 1,810 | 1,810 | 1,100 |
| 2022/12/21 | 1,817 | 1,824 | 1,800 | 1,810 | 2,100 |
| 2022/12/20 | 1,853 | 1,863 | 1,853 | 1,857 | 500 |
| 2022/12/19 | 1,893 | 1,893 | 1,893 | 1,893 | 300 |
| 2022/12/16 | 1,885 | 1,885 | 1,885 | 1,885 | 200 |
| 2022/12/14 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2022/12/13 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2022/12/12 | 1,901 | 1,901 | 1,901 | 1,901 | 100 |
| 2022/12/09 | 1,903 | 1,903 | 1,892 | 1,892 | 600 |
| 2022/12/08 | 1,903 | 1,903 | 1,903 | 1,903 | 100 |
| 2022/12/07 | 1,903 | 1,903 | 1,903 | 1,903 | 200 |
| 2022/12/06 | 1,900 | 1,903 | 1,900 | 1,903 | 2,200 |
| 2022/12/05 | 1,835 | 1,870 | 1,835 | 1,870 | 200 |
| 2022/11/30 | 1,824 | 1,824 | 1,810 | 1,810 | 200 |
| 2022/11/28 | 1,862 | 1,864 | 1,862 | 1,864 | 700 |
| 2022/11/24 | 1,828 | 1,828 | 1,828 | 1,828 | 100 |
| 2022/11/16 | 1,845 | 1,845 | 1,827 | 1,827 | 400 |
| 2022/11/15 | 1,810 | 1,830 | 1,810 | 1,830 | 600 |
| 2022/11/14 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2022/11/11 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2022/11/10 | 1,801 | 1,801 | 1,770 | 1,770 | 500 |
| 2022/11/07 | 1,841 | 1,841 | 1,841 | 1,841 | 400 |
| 2022/11/04 | 1,841 | 1,841 | 1,841 | 1,841 | 400 |
| 2022/11/02 | 1,877 | 1,877 | 1,840 | 1,840 | 400 |
| 2022/10/28 | 1,788 | 1,797 | 1,745 | 1,797 | 500 |
| 2022/10/27 | 1,755 | 1,755 | 1,755 | 1,755 | 100 |
| 2022/10/26 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2022/10/25 | 1,746 | 1,746 | 1,745 | 1,745 | 200 |
| 2022/10/19 | 1,800 | 1,812 | 1,778 | 1,778 | 900 |
| 2022/10/18 | 1,766 | 1,770 | 1,760 | 1,770 | 1,100 |
| 2022/10/17 | 1,795 | 1,795 | 1,760 | 1,760 | 1,400 |
| 2022/10/14 | 1,851 | 1,851 | 1,750 | 1,795 | 2,900 |
| 2022/10/13 | 1,896 | 1,896 | 1,891 | 1,891 | 900 |
| 2022/10/12 | 1,834 | 1,860 | 1,834 | 1,860 | 800 |
| 2022/10/11 | 1,852 | 1,860 | 1,852 | 1,860 | 600 |
| 2022/10/07 | 1,852 | 1,852 | 1,852 | 1,852 | 200 |
| 2022/10/06 | 1,914 | 1,914 | 1,852 | 1,852 | 600 |
| 2022/10/05 | 1,914 | 1,914 | 1,914 | 1,914 | 100 |
| 2022/09/27 | 1,876 | 1,876 | 1,875 | 1,875 | 1,400 |
| 2022/09/26 | 1,861 | 1,876 | 1,861 | 1,875 | 4,500 |
| 2022/09/21 | 1,860 | 1,861 | 1,860 | 1,861 | 300 |
| 2022/09/20 | 1,900 | 1,900 | 1,900 | 1,900 | 700 |
| 2022/09/12 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2022/09/02 | 1,918 | 2,007 | 1,860 | 1,891 | 3,700 |
| 2022/09/01 | 1,878 | 1,878 | 1,878 | 1,878 | 400 |
| 2022/08/26 | 1,878 | 1,878 | 1,878 | 1,878 | 100 |
| 2022/08/24 | 1,878 | 1,878 | 1,878 | 1,878 | 500 |
| 2022/08/23 | 1,849 | 1,869 | 1,849 | 1,869 | 700 |
| 2022/08/22 | 1,887 | 1,887 | 1,887 | 1,887 | 100 |
| 2022/08/17 | 1,890 | 1,890 | 1,873 | 1,882 | 500 |
| 2022/08/12 | 1,878 | 1,886 | 1,878 | 1,886 | 400 |
| 2022/08/10 | 1,928 | 1,950 | 1,928 | 1,950 | 600 |
| 2022/08/08 | 1,928 | 1,928 | 1,928 | 1,928 | 500 |
| 2022/08/05 | 1,938 | 1,938 | 1,938 | 1,938 | 500 |
| 2022/08/04 | 1,928 | 1,928 | 1,928 | 1,928 | 500 |
| 2022/08/03 | 1,889 | 1,889 | 1,889 | 1,889 | 500 |
| 2022/08/02 | 1,890 | 1,890 | 1,890 | 1,890 | 500 |
| 2022/08/01 | 1,890 | 1,890 | 1,889 | 1,890 | 700 |
| 2022/07/29 | 1,888 | 1,890 | 1,888 | 1,890 | 900 |
| 2022/07/28 | 1,885 | 1,885 | 1,885 | 1,885 | 100 |
| 2022/07/27 | 1,940 | 1,940 | 1,925 | 1,925 | 300 |
| 2022/07/26 | 1,940 | 1,940 | 1,940 | 1,940 | 500 |
| 2022/07/22 | 1,929 | 1,929 | 1,929 | 1,929 | 600 |
| 2022/07/21 | 1,928 | 1,928 | 1,928 | 1,928 | 500 |
| 2022/07/20 | 1,909 | 1,909 | 1,909 | 1,909 | 400 |
| 2022/07/19 | 1,920 | 1,920 | 1,909 | 1,909 | 700 |
| 2022/07/15 | 1,940 | 1,940 | 1,929 | 1,929 | 600 |
| 2022/07/14 | 1,860 | 1,905 | 1,855 | 1,905 | 1,100 |
| 2022/07/13 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2022/07/12 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2022/07/11 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2022/07/08 | 1,900 | 1,900 | 1,900 | 1,900 | 700 |
| 2022/07/07 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2022/07/06 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2022/07/05 | 1,888 | 1,900 | 1,888 | 1,900 | 800 |
| 2022/07/01 | 1,890 | 1,890 | 1,888 | 1,888 | 400 |
| 2022/06/29 | 1,854 | 1,888 | 1,850 | 1,888 | 700 |
| 2022/06/28 | 1,959 | 1,959 | 1,959 | 1,959 | 200 |
| 2022/06/27 | 1,876 | 1,876 | 1,876 | 1,876 | 100 |
| 2022/06/24 | 1,876 | 1,876 | 1,876 | 1,876 | 200 |
| 2022/06/16 | 1,930 | 1,930 | 1,876 | 1,876 | 200 |
| 2022/06/15 | 1,922 | 1,922 | 1,922 | 1,922 | 100 |
| 2022/06/14 | 1,940 | 1,940 | 1,940 | 1,940 | 400 |
| 2022/06/03 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
| 2022/06/02 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2022/06/01 | 1,863 | 1,863 | 1,863 | 1,863 | 100 |
| 2022/05/31 | 1,863 | 1,863 | 1,863 | 1,863 | 300 |
| 2022/05/30 | 1,926 | 1,926 | 1,901 | 1,901 | 400 |
| 2022/05/27 | 1,880 | 1,916 | 1,880 | 1,915 | 600 |
| 2022/05/25 | 1,831 | 1,873 | 1,831 | 1,872 | 600 |
| 2022/05/13 | 1,811 | 1,829 | 1,811 | 1,829 | 400 |
| 2022/05/02 | 1,869 | 1,869 | 1,869 | 1,869 | 200 |
| 2022/04/27 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2022/04/25 | 1,805 | 1,850 | 1,795 | 1,850 | 2,800 |
| 2022/04/22 | 1,845 | 1,845 | 1,845 | 1,845 | 100 |
| 2022/04/19 | 1,845 | 1,845 | 1,845 | 1,845 | 100 |
| 2022/04/15 | 1,845 | 1,845 | 1,845 | 1,845 | 300 |
| 2022/04/14 | 1,866 | 1,866 | 1,866 | 1,866 | 100 |
| 2022/04/12 | 1,880 | 1,880 | 1,880 | 1,880 | 200 |
| 2022/04/11 | 1,880 | 1,880 | 1,866 | 1,866 | 400 |
| 2022/04/08 | 1,879 | 1,879 | 1,879 | 1,879 | 100 |
| 2022/04/07 | 1,879 | 1,879 | 1,870 | 1,875 | 400 |
| 2022/04/06 | 1,870 | 1,870 | 1,870 | 1,870 | 200 |
| 2022/04/04 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2022/03/31 | 1,867 | 1,867 | 1,866 | 1,866 | 300 |
| 2022/03/30 | 1,874 | 1,890 | 1,874 | 1,875 | 3,300 |
| 2022/03/29 | 1,900 | 1,900 | 1,874 | 1,874 | 200 |
| 2022/03/28 | 1,911 | 1,911 | 1,899 | 1,899 | 400 |
| 2022/03/25 | 1,871 | 1,871 | 1,871 | 1,871 | 700 |
| 2022/03/23 | 1,865 | 1,866 | 1,865 | 1,866 | 200 |
| 2022/03/22 | 1,900 | 1,900 | 1,899 | 1,899 | 400 |
| 2022/03/18 | 1,926 | 1,926 | 1,926 | 1,926 | 100 |
| 2022/03/17 | 1,897 | 1,897 | 1,897 | 1,897 | 100 |
| 2022/03/16 | 1,888 | 1,888 | 1,888 | 1,888 | 100 |
| 2022/03/14 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2022/03/09 | 1,907 | 1,907 | 1,907 | 1,907 | 100 |
| 2022/03/08 | 1,906 | 1,906 | 1,906 | 1,906 | 100 |
| 2022/03/02 | 1,955 | 1,955 | 1,955 | 1,955 | 200 |
| 2022/03/01 | 1,995 | 1,995 | 1,955 | 1,955 | 400 |
| 2022/02/28 | 1,936 | 2,001 | 1,936 | 1,995 | 1,600 |
| 2022/02/24 | 1,900 | 1,900 | 1,900 | 1,900 | 800 |
| 2022/02/22 | 1,942 | 1,942 | 1,910 | 1,910 | 700 |
| 2022/02/21 | 1,953 | 1,953 | 1,953 | 1,953 | 100 |
| 2022/02/18 | 1,953 | 1,953 | 1,940 | 1,940 | 200 |
| 2022/02/17 | 1,955 | 1,955 | 1,955 | 1,955 | 100 |
| 2022/02/15 | 1,987 | 2,005 | 1,987 | 2,005 | 1,100 |
| 2022/02/14 | 1,972 | 2,000 | 1,965 | 1,987 | 3,700 |
| 2022/02/10 | 1,982 | 2,045 | 1,982 | 1,998 | 800 |
| 2022/02/04 | 2,030 | 2,030 | 1,941 | 1,941 | 700 |
| 2022/02/02 | 1,990 | 1,990 | 1,990 | 1,990 | 100 |
| 2022/02/01 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
| 2022/01/28 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
| 2022/01/24 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
| 2022/01/21 | 2,000 | 2,000 | 2,000 | 2,000 | 500 |
| 2022/01/20 | 2,040 | 2,040 | 2,005 | 2,020 | 3,800 |
| 2022/01/19 | 2,005 | 2,041 | 2,005 | 2,041 | 900 |
| 2022/01/13 | 2,047 | 2,047 | 2,045 | 2,045 | 1,200 |
| 2022/01/04 | 2,123 | 2,145 | 2,106 | 2,106 | 900 |