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 |
|---|---|---|---|---|---|
| 2025/09/01 | 636 | 636 | 627 | 627 | 20,200 |
| 2025/08/29 | 628 | 635 | 626 | 635 | 7,900 |
| 2025/08/28 | 636 | 636 | 618 | 629 | 22,900 |
| 2025/08/27 | 639 | 640 | 630 | 636 | 16,600 |
| 2025/08/26 | 640 | 640 | 629 | 639 | 15,900 |
| 2025/08/25 | 627 | 638 | 627 | 637 | 22,600 |
| 2025/08/22 | 614 | 625 | 608 | 625 | 22,800 |
| 2025/08/21 | 613 | 619 | 609 | 615 | 35,700 |
| 2025/08/20 | 621 | 621 | 612 | 615 | 26,600 |
| 2025/08/19 | 630 | 630 | 615 | 620 | 52,200 |
| 2025/08/18 | 640 | 650 | 630 | 635 | 93,000 |
| 2025/08/15 | 614 | 640 | 614 | 640 | 133,400 |
| 2025/08/14 | 606 | 609 | 599 | 609 | 26,800 |
| 2025/08/13 | 599 | 610 | 589 | 610 | 74,100 |
| 2025/08/12 | 615 | 615 | 596 | 602 | 123,000 |
| 2025/08/08 | 576 | 590 | 576 | 587 | 32,000 |
| 2025/08/07 | 577 | 585 | 571 | 575 | 38,800 |
| 2025/08/06 | 572 | 577 | 566 | 575 | 12,400 |
| 2025/08/05 | 570 | 573 | 567 | 569 | 12,000 |
| 2025/08/04 | 569 | 570 | 562 | 570 | 11,100 |
| 2025/08/01 | 568 | 574 | 567 | 572 | 17,300 |
| 2025/07/31 | 556 | 568 | 556 | 568 | 19,200 |
| 2025/07/30 | 555 | 559 | 551 | 556 | 8,200 |
| 2025/07/29 | 559 | 562 | 554 | 555 | 16,400 |
| 2025/07/28 | 563 | 563 | 553 | 560 | 34,100 |
| 2025/07/25 | 578 | 612 | 550 | 568 | 227,800 |
| 2025/07/24 | 546 | 553 | 544 | 548 | 25,000 |
| 2025/07/23 | 542 | 545 | 542 | 544 | 25,300 |
| 2025/07/22 | 541 | 547 | 539 | 543 | 11,200 |
| 2025/07/18 | 539 | 543 | 535 | 539 | 22,900 |
| 2025/07/17 | 543 | 543 | 537 | 540 | 8,000 |
| 2025/07/16 | 541 | 544 | 538 | 543 | 7,600 |
| 2025/07/15 | 535 | 543 | 535 | 537 | 15,900 |
| 2025/07/14 | 540 | 545 | 538 | 538 | 17,100 |
| 2025/07/11 | 536 | 543 | 536 | 540 | 10,200 |
| 2025/07/10 | 534 | 541 | 534 | 537 | 15,400 |
| 2025/07/09 | 524 | 542 | 521 | 536 | 33,200 |
| 2025/07/08 | 524 | 528 | 524 | 524 | 8,000 |
| 2025/07/07 | 525 | 529 | 524 | 524 | 8,800 |
| 2025/07/04 | 531 | 531 | 523 | 524 | 10,700 |
| 2025/07/03 | 509 | 535 | 509 | 530 | 37,500 |
| 2025/07/02 | 508 | 516 | 508 | 511 | 8,700 |
| 2025/07/01 | 509 | 511 | 508 | 508 | 6,400 |
| 2025/06/30 | 507 | 512 | 507 | 510 | 15,200 |
| 2025/06/27 | 518 | 518 | 508 | 510 | 12,500 |
| 2025/06/26 | 515 | 520 | 509 | 510 | 8,500 |
| 2025/06/25 | 507 | 510 | 505 | 510 | 4,900 |
| 2025/06/24 | 510 | 513 | 506 | 506 | 3,300 |
| 2025/06/23 | 513 | 513 | 507 | 507 | 5,300 |
| 2025/06/20 | 512 | 522 | 511 | 512 | 5,100 |
| 2025/06/19 | 509 | 513 | 509 | 513 | 2,900 |
| 2025/06/18 | 510 | 516 | 509 | 509 | 4,900 |
| 2025/06/17 | 515 | 515 | 509 | 510 | 2,600 |
| 2025/06/16 | 509 | 514 | 509 | 512 | 7,300 |
| 2025/06/13 | 512 | 514 | 507 | 508 | 4,200 |
| 2025/06/12 | 513 | 514 | 509 | 510 | 5,400 |
| 2025/06/11 | 509 | 514 | 509 | 513 | 6,300 |
| 2025/06/10 | 502 | 513 | 502 | 509 | 12,400 |
| 2025/06/09 | 501 | 503 | 500 | 501 | 4,900 |
| 2025/06/06 | 502 | 506 | 500 | 500 | 6,000 |
| 2025/06/05 | 512 | 513 | 502 | 502 | 10,100 |
| 2025/06/04 | 505 | 508 | 502 | 502 | 13,200 |
| 2025/06/03 | 506 | 512 | 505 | 505 | 14,000 |
| 2025/06/02 | 505 | 511 | 504 | 507 | 9,900 |
| 2025/05/30 | 495 | 508 | 495 | 505 | 13,200 |
| 2025/05/29 | 500 | 500 | 495 | 495 | 8,700 |
| 2025/05/28 | 500 | 500 | 497 | 499 | 13,000 |
| 2025/05/27 | 498 | 500 | 495 | 498 | 10,500 |
| 2025/05/26 | 497 | 498 | 492 | 498 | 8,400 |
| 2025/05/23 | 487 | 494 | 486 | 494 | 7,100 |
| 2025/05/22 | 486 | 486 | 483 | 485 | 8,600 |
| 2025/05/21 | 487 | 491 | 487 | 488 | 5,800 |
| 2025/05/20 | 495 | 495 | 485 | 487 | 13,700 |
| 2025/05/19 | 490 | 492 | 489 | 492 | 7,000 |
| 2025/05/16 | 518 | 518 | 480 | 488 | 143,600 |
| 2025/05/15 | 530 | 536 | 527 | 531 | 22,300 |
| 2025/05/14 | 526 | 535 | 526 | 531 | 18,100 |
| 2025/05/13 | 532 | 535 | 526 | 526 | 25,000 |
| 2025/05/12 | 535 | 535 | 530 | 534 | 14,400 |
| 2025/05/09 | 531 | 536 | 527 | 536 | 49,500 |
| 2025/05/08 | 535 | 548 | 524 | 535 | 254,400 |
| 2025/05/07 | 503 | 508 | 501 | 502 | 7,500 |
| 2025/05/02 | 500 | 505 | 500 | 502 | 8,600 |
| 2025/05/01 | 505 | 526 | 491 | 504 | 86,800 |
| 2025/04/30 | 505 | 505 | 497 | 502 | 30,300 |
| 2025/04/28 | 501 | 503 | 493 | 494 | 12,400 |
| 2025/04/25 | 498 | 500 | 493 | 497 | 9,700 |
| 2025/04/24 | 500 | 500 | 493 | 494 | 9,900 |
| 2025/04/23 | 497 | 504 | 494 | 500 | 15,800 |
| 2025/04/22 | 479 | 498 | 479 | 490 | 50,200 |
| 2025/04/21 | 475 | 485 | 475 | 485 | 7,300 |
| 2025/04/18 | 472 | 475 | 471 | 473 | 9,600 |
| 2025/04/17 | 475 | 481 | 470 | 472 | 47,100 |
| 2025/04/16 | 468 | 497 | 465 | 491 | 85,300 |
| 2025/04/15 | 463 | 469 | 463 | 467 | 5,700 |
| 2025/04/14 | 461 | 470 | 460 | 463 | 10,700 |
| 2025/04/11 | 450 | 461 | 450 | 461 | 5,000 |
| 2025/04/10 | 465 | 465 | 443 | 458 | 10,300 |
| 2025/04/09 | 445 | 447 | 439 | 442 | 6,200 |
| 2025/04/08 | 449 | 451 | 441 | 448 | 17,400 |
| 2025/04/07 | 445 | 458 | 425 | 425 | 62,400 |
| 2025/04/04 | 469 | 470 | 454 | 461 | 15,000 |
| 2025/04/03 | 471 | 481 | 469 | 473 | 4,400 |
| 2025/04/02 | 478 | 482 | 475 | 475 | 33,100 |
| 2025/04/01 | 486 | 491 | 486 | 486 | 9,400 |
| 2025/03/31 | 489 | 490 | 484 | 490 | 8,800 |
| 2025/03/28 | 491 | 499 | 491 | 494 | 8,500 |
| 2025/03/27 | 508 | 508 | 506 | 506 | 13,100 |
| 2025/03/26 | 508 | 508 | 505 | 506 | 6,400 |
| 2025/03/25 | 505 | 509 | 505 | 509 | 3,200 |
| 2025/03/24 | 509 | 509 | 503 | 504 | 6,600 |
| 2025/03/21 | 507 | 512 | 507 | 508 | 7,200 |
| 2025/03/19 | 510 | 511 | 505 | 510 | 6,900 |
| 2025/03/18 | 505 | 509 | 503 | 508 | 4,600 |
| 2025/03/17 | 503 | 509 | 500 | 509 | 8,900 |
| 2025/03/14 | 502 | 506 | 502 | 503 | 3,200 |
| 2025/03/13 | 508 | 508 | 501 | 504 | 5,900 |
| 2025/03/12 | 503 | 504 | 501 | 503 | 1,800 |
| 2025/03/11 | 501 | 505 | 498 | 505 | 4,800 |
| 2025/03/10 | 503 | 510 | 503 | 506 | 7,400 |
| 2025/03/07 | 495 | 504 | 495 | 503 | 3,400 |
| 2025/03/06 | 494 | 502 | 494 | 497 | 12,000 |
| 2025/03/05 | 500 | 500 | 498 | 499 | 4,500 |
| 2025/03/04 | 506 | 507 | 499 | 505 | 9,800 |
| 2025/03/03 | 502 | 508 | 501 | 508 | 9,400 |
| 2025/02/28 | 506 | 509 | 497 | 503 | 15,000 |
| 2025/02/27 | 506 | 506 | 500 | 506 | 2,600 |
| 2025/02/26 | 506 | 510 | 500 | 510 | 16,900 |
| 2025/02/25 | 495 | 505 | 493 | 504 | 23,200 |
| 2025/02/21 | 489 | 495 | 484 | 495 | 12,200 |
| 2025/02/20 | 494 | 496 | 489 | 489 | 5,800 |
| 2025/02/19 | 491 | 496 | 491 | 496 | 8,300 |
| 2025/02/18 | 493 | 498 | 491 | 498 | 12,300 |
| 2025/02/17 | 486 | 493 | 483 | 491 | 41,300 |
| 2025/02/14 | 474 | 479 | 470 | 470 | 14,300 |
| 2025/02/13 | 473 | 474 | 470 | 474 | 3,800 |
| 2025/02/12 | 470 | 473 | 466 | 473 | 7,800 |
| 2025/02/10 | 465 | 472 | 465 | 472 | 8,900 |
| 2025/02/07 | 465 | 465 | 462 | 465 | 6,800 |
| 2025/02/06 | 466 | 466 | 463 | 465 | 7,400 |
| 2025/02/05 | 465 | 465 | 461 | 465 | 6,500 |
| 2025/02/04 | 461 | 464 | 461 | 461 | 4,400 |
| 2025/02/03 | 464 | 464 | 458 | 460 | 6,300 |
| 2025/01/31 | 458 | 465 | 456 | 460 | 23,700 |
| 2025/01/30 | 463 | 466 | 451 | 451 | 138,500 |
| 2025/01/29 | 463 | 465 | 460 | 460 | 15,600 |
| 2025/01/28 | 464 | 467 | 462 | 462 | 9,600 |
| 2025/01/27 | 469 | 469 | 465 | 465 | 13,000 |
| 2025/01/24 | 460 | 465 | 459 | 465 | 10,000 |
| 2025/01/23 | 456 | 459 | 456 | 459 | 5,600 |
| 2025/01/22 | 456 | 457 | 456 | 456 | 9,400 |
| 2025/01/21 | 458 | 460 | 456 | 456 | 12,900 |
| 2025/01/20 | 460 | 461 | 458 | 458 | 26,200 |
| 2025/01/17 | 460 | 462 | 459 | 461 | 8,100 |
| 2025/01/16 | 460 | 463 | 460 | 460 | 9,900 |
| 2025/01/15 | 462 | 463 | 460 | 460 | 9,300 |
| 2025/01/14 | 465 | 465 | 461 | 461 | 6,900 |
| 2025/01/10 | 463 | 467 | 462 | 463 | 3,200 |
| 2025/01/09 | 464 | 466 | 462 | 463 | 6,200 |
| 2025/01/08 | 463 | 467 | 463 | 465 | 4,300 |
| 2025/01/07 | 461 | 466 | 460 | 466 | 9,100 |
| 2025/01/06 | 463 | 464 | 460 | 460 | 5,600 |
| 2024/12/30 | 457 | 460 | 455 | 459 | 7,700 |
| 2024/12/27 | 454 | 457 | 452 | 455 | 15,900 |
| 2024/12/26 | 457 | 457 | 453 | 453 | 26,700 |
| 2024/12/25 | 457 | 457 | 453 | 457 | 11,600 |
| 2024/12/24 | 457 | 460 | 455 | 456 | 21,900 |
| 2024/12/23 | 455 | 461 | 455 | 458 | 48,500 |
| 2024/12/20 | 456 | 458 | 454 | 455 | 7,700 |
| 2024/12/19 | 455 | 458 | 454 | 454 | 11,100 |
| 2024/12/18 | 456 | 461 | 456 | 459 | 8,400 |
| 2024/12/17 | 460 | 461 | 456 | 458 | 8,000 |
| 2024/12/16 | 460 | 462 | 460 | 460 | 9,600 |
| 2024/12/13 | 461 | 463 | 460 | 461 | 10,700 |
| 2024/12/12 | 463 | 463 | 461 | 461 | 7,600 |
| 2024/12/11 | 464 | 465 | 462 | 462 | 15,200 |
| 2024/12/10 | 461 | 464 | 461 | 463 | 10,700 |
| 2024/12/09 | 461 | 465 | 461 | 461 | 20,600 |
| 2024/12/06 | 460 | 463 | 460 | 461 | 4,200 |
| 2024/12/05 | 461 | 463 | 461 | 462 | 4,700 |
| 2024/12/04 | 464 | 464 | 461 | 461 | 10,300 |
| 2024/12/03 | 464 | 466 | 463 | 463 | 7,200 |
| 2024/12/02 | 464 | 464 | 462 | 463 | 7,400 |
| 2024/11/29 | 462 | 468 | 460 | 463 | 6,800 |
| 2024/11/28 | 461 | 466 | 461 | 461 | 5,900 |
| 2024/11/27 | 462 | 464 | 457 | 462 | 8,700 |
| 2024/11/26 | 465 | 468 | 462 | 462 | 15,800 |
| 2024/11/25 | 463 | 469 | 463 | 467 | 17,600 |
| 2024/11/22 | 468 | 468 | 463 | 465 | 4,500 |
| 2024/11/21 | 467 | 469 | 462 | 468 | 11,500 |
| 2024/11/20 | 466 | 466 | 462 | 463 | 5,800 |
| 2024/11/19 | 463 | 465 | 463 | 465 | 4,400 |
| 2024/11/18 | 463 | 465 | 461 | 462 | 12,600 |
| 2024/11/15 | 465 | 465 | 461 | 461 | 16,200 |
| 2024/11/14 | 460 | 464 | 458 | 461 | 48,500 |
| 2024/11/13 | 465 | 468 | 462 | 462 | 3,500 |
| 2024/11/12 | 461 | 470 | 461 | 463 | 5,500 |
| 2024/11/11 | 460 | 464 | 460 | 460 | 6,700 |
| 2024/11/08 | 460 | 465 | 460 | 464 | 9,200 |
| 2024/11/07 | 459 | 467 | 458 | 462 | 11,300 |