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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,890 | 1,891 | 1,864 | 1,864 | 1,100 |
| 2024/10/03 | 1,895 | 1,900 | 1,895 | 1,900 | 700 |
| 2024/10/02 | 1,895 | 1,895 | 1,895 | 1,895 | 300 |
| 2024/10/01 | 1,880 | 1,900 | 1,880 | 1,900 | 300 |
| 2024/09/30 | 1,863 | 1,870 | 1,863 | 1,870 | 700 |
| 2024/09/27 | 1,880 | 1,901 | 1,880 | 1,901 | 1,400 |
| 2024/09/26 | 1,843 | 1,880 | 1,826 | 1,880 | 2,600 |
| 2024/09/25 | 1,842 | 1,842 | 1,842 | 1,842 | 200 |
| 2024/09/24 | 1,834 | 1,836 | 1,834 | 1,836 | 1,400 |
| 2024/09/20 | 1,828 | 1,833 | 1,828 | 1,833 | 2,100 |
| 2024/09/19 | 1,861 | 1,861 | 1,826 | 1,826 | 800 |
| 2024/09/17 | 1,861 | 1,861 | 1,861 | 1,861 | 900 |
| 2024/09/11 | 1,888 | 1,888 | 1,860 | 1,860 | 200 |
| 2024/09/10 | 1,898 | 1,898 | 1,898 | 1,898 | 100 |
| 2024/09/09 | 1,877 | 1,877 | 1,877 | 1,877 | 100 |
| 2024/09/06 | 1,900 | 1,900 | 1,895 | 1,895 | 2,200 |
| 2024/09/05 | 1,869 | 1,900 | 1,869 | 1,900 | 2,200 |
| 2024/09/04 | 1,949 | 1,949 | 1,949 | 1,949 | 200 |
| 2024/09/03 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2024/09/02 | 1,932 | 1,933 | 1,932 | 1,933 | 200 |
| 2024/08/28 | 1,951 | 1,951 | 1,930 | 1,930 | 400 |
| 2024/08/27 | 1,950 | 1,950 | 1,950 | 1,950 | 1,400 |
| 2024/08/22 | 1,940 | 1,940 | 1,931 | 1,931 | 700 |
| 2024/08/21 | 1,906 | 1,923 | 1,906 | 1,923 | 1,200 |
| 2024/08/20 | 1,837 | 1,914 | 1,837 | 1,906 | 3,000 |
| 2024/08/19 | 1,850 | 1,850 | 1,825 | 1,828 | 400 |
| 2024/08/16 | 1,830 | 1,850 | 1,830 | 1,850 | 800 |
| 2024/08/15 | 1,810 | 1,810 | 1,810 | 1,810 | 300 |
| 2024/08/14 | 1,831 | 1,831 | 1,831 | 1,831 | 300 |
| 2024/08/13 | 1,817 | 1,820 | 1,777 | 1,820 | 700 |
| 2024/08/09 | 1,776 | 1,810 | 1,770 | 1,810 | 3,400 |
| 2024/08/08 | 1,757 | 1,767 | 1,757 | 1,767 | 600 |
| 2024/08/07 | 1,739 | 1,769 | 1,703 | 1,769 | 1,600 |
| 2024/08/06 | 1,741 | 1,747 | 1,730 | 1,734 | 5,400 |
| 2024/08/05 | 1,864 | 1,864 | 1,741 | 1,741 | 3,100 |
| 2024/08/02 | 1,902 | 1,902 | 1,900 | 1,900 | 900 |
| 2024/08/01 | 1,976 | 1,976 | 1,941 | 1,941 | 8,800 |
| 2024/07/30 | 1,972 | 1,972 | 1,972 | 1,972 | 100 |
| 2024/07/29 | 1,970 | 1,980 | 1,970 | 1,980 | 200 |
| 2024/07/26 | 2,002 | 2,002 | 1,970 | 1,970 | 1,100 |
| 2024/07/25 | 2,019 | 2,019 | 2,002 | 2,002 | 1,400 |
| 2024/07/24 | 2,008 | 2,026 | 2,008 | 2,026 | 1,300 |
| 2024/07/23 | 2,008 | 2,009 | 2,005 | 2,008 | 1,900 |
| 2024/07/22 | 2,008 | 2,008 | 2,008 | 2,008 | 500 |
| 2024/07/19 | 2,006 | 2,008 | 2,006 | 2,008 | 500 |
| 2024/07/18 | 2,016 | 2,016 | 2,007 | 2,007 | 200 |
| 2024/07/16 | 2,013 | 2,016 | 2,010 | 2,015 | 3,500 |
| 2024/07/11 | 2,014 | 2,014 | 2,013 | 2,013 | 300 |
| 2024/07/10 | 2,014 | 2,016 | 2,003 | 2,016 | 500 |
| 2024/07/08 | 2,027 | 2,027 | 2,011 | 2,014 | 700 |
| 2024/07/04 | 2,000 | 2,047 | 2,000 | 2,047 | 200 |
| 2024/07/03 | 2,012 | 2,020 | 2,012 | 2,020 | 200 |
| 2024/07/02 | 2,039 | 2,039 | 2,020 | 2,020 | 1,200 |
| 2024/07/01 | 2,016 | 2,017 | 2,013 | 2,013 | 700 |
| 2024/06/28 | 2,016 | 2,016 | 2,010 | 2,014 | 500 |
| 2024/06/27 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2024/06/26 | 2,010 | 2,010 | 2,010 | 2,010 | 200 |
| 2024/06/25 | 2,007 | 2,010 | 2,007 | 2,008 | 800 |
| 2024/06/24 | 1,995 | 2,007 | 1,995 | 2,007 | 600 |
| 2024/06/20 | 1,989 | 1,990 | 1,989 | 1,990 | 200 |
| 2024/06/18 | 1,994 | 1,994 | 1,990 | 1,990 | 400 |
| 2024/06/17 | 2,016 | 2,016 | 2,003 | 2,003 | 400 |
| 2024/06/14 | 1,995 | 1,995 | 1,995 | 1,995 | 100 |
| 2024/06/12 | 2,001 | 2,001 | 2,001 | 2,001 | 100 |
| 2024/06/11 | 2,001 | 2,001 | 2,001 | 2,001 | 700 |
| 2024/06/10 | 2,001 | 2,001 | 2,001 | 2,001 | 400 |
| 2024/06/07 | 2,003 | 2,003 | 2,003 | 2,003 | 400 |
| 2024/06/06 | 1,990 | 2,001 | 1,990 | 2,001 | 1,000 |
| 2024/06/05 | 2,007 | 2,007 | 1,985 | 1,990 | 1,100 |
| 2024/06/04 | 2,000 | 2,009 | 2,000 | 2,009 | 400 |
| 2024/06/03 | 1,969 | 2,000 | 1,969 | 1,990 | 2,400 |
| 2024/05/31 | 1,960 | 1,967 | 1,951 | 1,967 | 1,500 |
| 2024/05/30 | 1,967 | 1,967 | 1,965 | 1,965 | 500 |
| 2024/05/29 | 1,980 | 1,980 | 1,972 | 1,980 | 400 |
| 2024/05/28 | 1,979 | 1,980 | 1,979 | 1,980 | 400 |
| 2024/05/27 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
| 2024/05/24 | 1,962 | 1,971 | 1,953 | 1,953 | 700 |
| 2024/05/23 | 1,998 | 2,000 | 1,979 | 1,979 | 700 |
| 2024/05/22 | 1,980 | 2,016 | 1,970 | 1,970 | 1,700 |
| 2024/05/21 | 1,994 | 2,010 | 1,991 | 1,991 | 1,700 |
| 2024/05/20 | 1,990 | 2,001 | 1,990 | 2,000 | 1,400 |
| 2024/05/17 | 2,009 | 2,009 | 1,963 | 1,978 | 1,200 |
| 2024/05/16 | 2,000 | 2,008 | 2,000 | 2,008 | 400 |
| 2024/05/15 | 1,996 | 2,010 | 1,993 | 2,010 | 700 |
| 2024/05/14 | 1,998 | 2,010 | 1,998 | 2,000 | 1,700 |
| 2024/05/13 | 2,027 | 2,027 | 1,990 | 2,020 | 3,900 |
| 2024/05/10 | 2,060 | 2,093 | 2,060 | 2,060 | 1,100 |
| 2024/05/09 | 2,054 | 2,056 | 2,051 | 2,056 | 500 |
| 2024/05/08 | 2,054 | 2,057 | 2,047 | 2,056 | 1,200 |
| 2024/05/07 | 2,051 | 2,094 | 2,051 | 2,053 | 600 |
| 2024/05/02 | 2,046 | 2,048 | 2,046 | 2,048 | 400 |
| 2024/05/01 | 2,071 | 2,071 | 2,067 | 2,067 | 300 |
| 2024/04/30 | 2,055 | 2,071 | 2,041 | 2,071 | 1,600 |
| 2024/04/26 | 2,055 | 2,055 | 2,055 | 2,055 | 600 |
| 2024/04/25 | 2,069 | 2,069 | 2,041 | 2,055 | 800 |
| 2024/04/24 | 2,074 | 2,074 | 2,074 | 2,074 | 200 |
| 2024/04/23 | 2,041 | 2,075 | 2,041 | 2,074 | 1,200 |
| 2024/04/19 | 2,045 | 2,045 | 2,036 | 2,036 | 1,200 |
| 2024/04/18 | 2,041 | 2,041 | 2,041 | 2,041 | 200 |
| 2024/04/17 | 2,060 | 2,060 | 2,047 | 2,047 | 500 |
| 2024/04/16 | 2,052 | 2,076 | 2,052 | 2,052 | 400 |
| 2024/04/15 | 2,046 | 2,065 | 2,046 | 2,065 | 200 |
| 2024/04/12 | 2,046 | 2,046 | 2,046 | 2,046 | 400 |
| 2024/04/11 | 2,042 | 2,045 | 2,042 | 2,045 | 300 |
| 2024/04/10 | 2,048 | 2,048 | 2,048 | 2,048 | 100 |
| 2024/04/08 | 2,042 | 2,042 | 2,042 | 2,042 | 500 |
| 2024/04/04 | 2,052 | 2,052 | 2,052 | 2,052 | 500 |
| 2024/04/03 | 2,056 | 2,069 | 2,052 | 2,052 | 1,500 |
| 2024/04/02 | 2,091 | 2,101 | 2,055 | 2,056 | 1,700 |
| 2024/04/01 | 2,135 | 2,140 | 2,089 | 2,090 | 2,400 |
| 2024/03/29 | 2,100 | 2,103 | 2,078 | 2,088 | 4,200 |
| 2024/03/28 | 2,120 | 2,170 | 2,082 | 2,082 | 1,700 |
| 2024/03/27 | 2,080 | 2,100 | 2,080 | 2,100 | 2,200 |
| 2024/03/25 | 2,077 | 2,099 | 2,077 | 2,080 | 1,300 |
| 2024/03/22 | 2,060 | 2,098 | 2,058 | 2,098 | 2,300 |
| 2024/03/21 | 2,047 | 2,069 | 2,047 | 2,068 | 1,700 |
| 2024/03/19 | 2,048 | 2,054 | 2,040 | 2,050 | 1,500 |
| 2024/03/18 | 2,049 | 2,064 | 2,047 | 2,048 | 3,700 |
| 2024/03/15 | 2,067 | 2,100 | 2,067 | 2,070 | 3,500 |
| 2024/03/14 | 2,044 | 2,096 | 2,044 | 2,095 | 500 |
| 2024/03/13 | 2,093 | 2,093 | 2,043 | 2,085 | 400 |
| 2024/03/12 | 2,060 | 2,098 | 2,048 | 2,098 | 2,800 |
| 2024/03/11 | 2,059 | 2,059 | 2,059 | 2,059 | 100 |
| 2024/03/08 | 2,089 | 2,089 | 2,056 | 2,079 | 3,100 |
| 2024/03/07 | 2,060 | 2,092 | 2,058 | 2,086 | 1,500 |
| 2024/03/06 | 2,073 | 2,077 | 2,060 | 2,060 | 1,200 |
| 2024/03/05 | 2,056 | 2,078 | 2,056 | 2,076 | 1,400 |
| 2024/03/04 | 2,081 | 2,081 | 2,056 | 2,056 | 700 |
| 2024/03/01 | 2,030 | 2,056 | 2,030 | 2,056 | 1,500 |
| 2024/02/29 | 2,030 | 2,039 | 2,025 | 2,030 | 600 |
| 2024/02/28 | 2,032 | 2,050 | 2,020 | 2,050 | 600 |
| 2024/02/27 | 2,042 | 2,054 | 2,020 | 2,054 | 2,100 |
| 2024/02/26 | 2,042 | 2,042 | 2,012 | 2,042 | 2,600 |
| 2024/02/22 | 2,009 | 2,042 | 2,001 | 2,042 | 1,400 |
| 2024/02/21 | 2,031 | 2,031 | 2,008 | 2,029 | 1,100 |
| 2024/02/20 | 2,026 | 2,039 | 2,009 | 2,039 | 1,400 |
| 2024/02/19 | 2,007 | 2,039 | 2,000 | 2,026 | 3,300 |
| 2024/02/16 | 2,023 | 2,057 | 2,021 | 2,055 | 1,700 |
| 2024/02/15 | 2,090 | 2,091 | 2,035 | 2,035 | 2,300 |
| 2024/02/14 | 2,110 | 2,110 | 2,085 | 2,090 | 1,200 |
| 2024/02/13 | 2,087 | 2,128 | 2,081 | 2,120 | 9,400 |
| 2024/02/09 | 2,470 | 2,532 | 2,073 | 2,087 | 43,500 |
| 2024/02/08 | 2,450 | 2,476 | 2,444 | 2,476 | 1,200 |
| 2024/02/07 | 2,551 | 2,551 | 2,431 | 2,456 | 2,000 |
| 2024/02/06 | 2,630 | 2,630 | 2,527 | 2,554 | 2,700 |
| 2024/02/05 | 2,485 | 2,630 | 2,485 | 2,630 | 19,700 |
| 2024/02/02 | 2,465 | 2,540 | 2,440 | 2,519 | 1,800 |
| 2024/02/01 | 2,440 | 2,453 | 2,432 | 2,453 | 1,800 |
| 2024/01/31 | 2,451 | 2,451 | 2,400 | 2,440 | 1,200 |
| 2024/01/30 | 2,420 | 2,440 | 2,420 | 2,430 | 1,100 |
| 2024/01/29 | 2,390 | 2,433 | 2,390 | 2,433 | 2,700 |
| 2024/01/26 | 2,375 | 2,398 | 2,375 | 2,398 | 200 |
| 2024/01/25 | 2,380 | 2,386 | 2,375 | 2,375 | 1,200 |
| 2024/01/24 | 2,366 | 2,366 | 2,364 | 2,364 | 200 |
| 2024/01/23 | 2,337 | 2,347 | 2,334 | 2,347 | 800 |
| 2024/01/22 | 2,349 | 2,370 | 2,333 | 2,337 | 1,700 |
| 2024/01/18 | 2,354 | 2,370 | 2,340 | 2,340 | 1,300 |
| 2024/01/17 | 2,360 | 2,362 | 2,349 | 2,350 | 1,800 |
| 2024/01/16 | 2,360 | 2,360 | 2,341 | 2,356 | 3,300 |
| 2024/01/15 | 2,381 | 2,381 | 2,378 | 2,381 | 1,800 |
| 2024/01/12 | 2,345 | 2,370 | 2,328 | 2,370 | 800 |
| 2024/01/11 | 2,347 | 2,347 | 2,347 | 2,347 | 100 |
| 2024/01/10 | 2,336 | 2,398 | 2,336 | 2,348 | 800 |
| 2024/01/09 | 2,365 | 2,385 | 2,327 | 2,336 | 2,800 |
| 2024/01/05 | 2,365 | 2,366 | 2,344 | 2,358 | 700 |
| 2024/01/04 | 2,367 | 2,390 | 2,324 | 2,365 | 2,300 |