日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

林兼産業(2286)の株価時系列情報

林兼産業(2286)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
2011/12/30 63 64 63 64 199,000
2011/12/29 65 66 63 64 423,000
2011/12/28 65 66 65 65 136,000
2011/12/27 65 65 65 65 64,000
2011/12/26 66 66 65 65 93,000
2011/12/22 66 66 65 65 146,000
2011/12/21 68 68 66 66 221,000
2011/12/20 66 67 65 67 136,000
2011/12/19 66 66 64 65 375,000
2011/12/16 70 71 67 67 405,000
2011/12/15 69 75 69 70 2,599,000
2011/12/14 69 71 69 69 586,000
2011/12/13 69 71 68 69 621,000
2011/12/12 67 72 67 70 1,076,000
2011/12/09 67 67 66 66 181,000
2011/12/08 67 67 66 67 217,000
2011/12/07 67 67 66 67 101,000
2011/12/06 69 69 65 66 458,000
2011/12/05 68 70 67 68 432,000
2011/12/02 64 72 64 68 980,000
2011/12/01 65 66 64 65 523,000
2011/11/30 59 64 58 63 891,000
2011/11/29 59 60 58 59 94,000
2011/11/28 57 59 57 59 258,000
2011/11/25 56 57 55 56 227,000
2011/11/24 56 57 56 57 164,000
2011/11/22 58 59 57 57 274,000
2011/11/21 59 60 58 59 86,000
2011/11/18 59 60 58 60 89,000
2011/11/17 59 60 59 60 65,000
2011/11/16 60 61 60 60 91,000
2011/11/15 60 60 59 60 90,000
2011/11/14 60 62 60 61 98,000
2011/11/11 60 61 60 61 59,000
2011/11/10 62 62 59 59 206,000
2011/11/09 63 63 62 62 80,000
2011/11/08 62 63 62 63 134,000
2011/11/07 64 64 62 62 80,000
2011/11/04 63 64 62 64 163,000
2011/11/02 62 63 62 62 200,000
2011/11/01 64 64 63 63 34,000
2011/10/31 64 65 63 64 190,000
2011/10/28 64 65 63 64 269,000
2011/10/27 63 64 62 64 111,000
2011/10/26 64 64 62 63 89,000
2011/10/25 64 64 63 64 119,000
2011/10/24 63 63 62 63 126,000
2011/10/21 62 63 61 62 200,000
2011/10/20 62 63 62 62 142,000
2011/10/19 65 65 62 63 224,000
2011/10/18 64 65 64 64 83,000
2011/10/17 64 65 63 65 256,000
2011/10/14 65 65 63 63 368,000
2011/10/13 65 67 65 66 471,000
2011/10/12 64 64 63 64 88,000
2011/10/11 64 66 63 64 511,000
2011/10/07 64 64 62 63 125,000
2011/10/06 62 63 61 63 176,000
2011/10/05 65 65 61 62 643,000
2011/10/04 65 66 64 65 164,000
2011/10/03 66 67 65 66 94,000
2011/09/30 68 68 65 66 358,000
2011/09/29 66 67 65 67 169,000
2011/09/28 65 67 65 66 185,000
2011/09/27 64 65 63 64 274,000
2011/09/26 65 65 63 64 269,000
2011/09/22 66 66 63 65 691,000
2011/09/21 68 68 67 67 205,000
2011/09/20 69 69 68 68 92,000
2011/09/16 69 70 68 70 188,000
2011/09/15 70 71 68 69 263,000
2011/09/14 72 72 69 69 291,000
2011/09/13 71 72 69 72 353,000
2011/09/12 69 69 69 69 117,000
2011/09/09 71 72 70 70 185,000
2011/09/08 73 73 70 71 202,000
2011/09/07 71 72 69 72 432,000
2011/09/06 72 72 71 72 135,000
2011/09/05 72 73 71 72 255,000
2011/09/02 74 75 72 74 225,000
2011/09/01 74 75 74 75 179,000
2011/08/31 75 75 74 74 195,000
2011/08/30 74 76 74 75 349,000
2011/08/29 72 73 72 73 137,000
2011/08/26 71 72 70 72 81,000
2011/08/25 71 72 70 71 155,000
2011/08/24 72 73 70 70 206,000
2011/08/23 70 72 70 71 181,000
2011/08/22 71 72 70 70 93,000
2011/08/19 71 73 71 72 268,000
2011/08/18 76 76 73 73 285,000
2011/08/17 75 76 74 76 184,000
2011/08/16 75 77 74 75 533,000
2011/08/15 74 75 74 74 121,000
2011/08/12 75 77 73 73 460,000
2011/08/11 73 75 72 75 283,000
2011/08/10 75 76 74 74 456,000
2011/08/09 69 73 67 72 1,063,000
2011/08/08 77 77 73 74 556,000
2011/08/05 76 78 75 78 775,000
2011/08/04 81 82 81 81 192,000
2011/08/03 82 82 80 81 876,000
2011/08/02 83 83 82 83 197,000
2011/08/01 81 85 81 83 662,000
2011/07/29 82 83 81 82 280,000
2011/07/28 85 85 82 82 1,415,000
2011/07/27 86 87 85 86 687,000
2011/07/26 86 88 85 87 896,000
2011/07/25 86 88 84 86 683,000
2011/07/22 86 87 85 85 1,170,000
2011/07/21 84 89 84 86 2,654,000
2011/07/20 85 87 83 84 1,004,000
2011/07/19 82 87 82 85 1,917,000
2011/07/15 83 83 82 82 136,000
2011/07/14 83 84 82 83 373,000
2011/07/13 83 84 82 84 244,000
2011/07/12 83 84 82 82 422,000
2011/07/11 84 85 83 84 621,000
2011/07/08 85 85 82 83 923,000
2011/07/07 83 86 82 82 1,328,000
2011/07/06 83 84 81 82 375,000
2011/07/05 82 83 82 83 408,000
2011/07/04 81 83 81 82 656,000
2011/07/01 80 82 80 81 848,000
2011/06/30 80 81 79 80 329,000
2011/06/29 80 81 79 80 478,000
2011/06/28 79 80 78 79 158,000
2011/06/27 80 80 78 79 150,000
2011/06/24 79 80 78 79 159,000
2011/06/23 80 80 78 79 368,000
2011/06/22 79 80 78 80 414,000
2011/06/21 79 79 78 79 241,000
2011/06/20 78 78 77 78 467,000
2011/06/17 81 81 78 78 514,000
2011/06/16 80 84 79 80 1,551,000
2011/06/15 80 80 78 80 306,000
2011/06/14 79 80 78 80 329,000
2011/06/13 79 79 78 79 220,000
2011/06/10 80 81 79 79 193,000
2011/06/09 80 80 78 79 490,000
2011/06/08 82 82 80 80 147,000
2011/06/07 80 83 80 82 189,000
2011/06/06 81 83 80 80 268,000
2011/06/03 82 82 80 80 153,000
2011/06/02 81 81 80 81 158,000
2011/06/01 82 83 81 81 192,000
2011/05/31 82 83 81 82 214,000
2011/05/30 81 82 80 82 302,000
2011/05/27 82 82 81 81 55,000
2011/05/26 82 82 81 81 162,000
2011/05/25 83 85 80 80 1,312,000
2011/05/24 79 84 79 83 897,000
2011/05/23 79 80 79 79 319,000
2011/05/20 81 84 79 79 929,000
2011/05/19 82 82 81 82 110,000
2011/05/18 79 82 79 82 209,000
2011/05/17 80 80 79 79 156,000
2011/05/16 81 81 80 80 103,000
2011/05/13 84 84 81 82 243,000
2011/05/12 82 83 81 83 259,000
2011/05/11 84 84 82 82 252,000
2011/05/10 82 84 82 84 224,000
2011/05/09 82 84 82 83 229,000
2011/05/06 83 84 83 83 325,000
2011/05/02 84 85 83 85 247,000
2011/04/28 84 84 83 84 203,000
2011/04/27 85 85 83 84 372,000
2011/04/26 87 87 84 84 328,000
2011/04/25 84 87 84 85 289,000
2011/04/22 85 85 83 84 303,000
2011/04/21 87 88 84 84 602,000
2011/04/20 85 92 85 86 3,968,000
2011/04/19 85 85 84 84 305,000
2011/04/18 85 85 83 84 197,000
2011/04/15 85 85 84 84 173,000
2011/04/14 82 86 82 86 1,133,000
2011/04/13 80 82 80 81 250,000
2011/04/12 83 83 80 80 329,000
2011/04/11 81 85 80 83 581,000
2011/04/08 79 83 77 81 837,000
2011/04/07 83 84 79 80 993,000
2011/04/06 84 85 81 83 669,000
2011/04/05 88 88 84 84 848,000
2011/04/04 88 88 85 87 1,579,000
2011/04/01 89 92 85 88 9,158,000
2011/03/31 78 104 78 93 34,384,000
2011/03/30 76 79 76 78 524,000
2011/03/29 75 79 75 76 437,000
2011/03/28 77 77 74 75 369,000
2011/03/25 79 80 77 77 355,000
2011/03/24 76 80 76 77 507,000
2011/03/23 77 77 75 76 539,000
2011/03/22 79 79 76 77 422,000
2011/03/18 70 75 70 74 897,000
2011/03/17 61 70 60 69 1,515,000
2011/03/16 59 72 59 67 1,114,000
2011/03/15 70 71 50 59 1,871,000
2011/03/14 80 83 63 74 1,541,000
2011/03/11 88 89 87 88 510,000
2011/03/10 91 91 88 90 540,000
2011/03/09 92 93 90 91 560,000
2011/03/08 94 95 90 91 1,664,000
2011/03/07 92 97 90 95 3,771,000
2011/03/04 92 95 88 89 3,202,000
2011/03/03 87 89 87 88 309,000
2011/03/02 88 88 87 87 219,000
2011/03/01 88 90 87 90 371,000
2011/02/28 87 88 86 87 242,000
2011/02/25 84 86 84 86 297,000
2011/02/24 88 89 85 86 603,000
2011/02/23 89 91 86 89 1,159,000
2011/02/22 93 93 90 90 749,000
2011/02/21 93 95 91 94 1,663,000
2011/02/18 90 94 90 93 1,153,000
2011/02/17 90 92 89 90 1,142,000
2011/02/16 88 89 88 89 223,000
2011/02/15 89 89 87 88 220,000
2011/02/14 89 90 88 88 255,000
2011/02/10 87 89 87 89 111,000
2011/02/09 90 90 87 87 361,000
2011/02/08 90 92 89 90 781,000
2011/02/07 89 91 89 90 500,000
2011/02/04 87 88 87 88 139,000
2011/02/03 88 88 87 87 154,000
2011/02/02 88 89 87 87 247,000
2011/02/01 86 88 86 87 223,000
2011/01/31 85 87 85 86 293,000
2011/01/28 91 91 88 88 430,000
2011/01/27 90 92 89 91 636,000
2011/01/26 91 92 90 90 427,000
2011/01/25 90 92 89 90 297,000
2011/01/24 89 90 88 90 346,000
2011/01/21 94 94 89 90 921,000
2011/01/20 95 96 92 94 1,355,000
2011/01/19 92 99 91 96 5,732,000
2011/01/18 92 92 89 90 1,332,000
2011/01/17 87 93 86 91 1,627,000
2011/01/14 88 88 86 87 433,000
2011/01/13 88 90 87 87 630,000
2011/01/12 89 90 87 88 693,000
2011/01/11 86 88 85 88 504,000
2011/01/07 85 86 85 85 249,000
2011/01/06 87 87 85 85 227,000
2011/01/05 85 87 84 86 328,000
2011/01/04 85 86 84 85 178,000

このページの先頭へ