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 |
|---|---|---|---|---|---|
| 2024/07/26 | 518 | 518 | 514 | 515 | 9,300 |
| 2024/07/25 | 515 | 516 | 511 | 515 | 13,000 |
| 2024/07/24 | 521 | 521 | 515 | 516 | 12,100 |
| 2024/07/23 | 525 | 525 | 519 | 522 | 14,200 |
| 2024/07/22 | 526 | 528 | 521 | 525 | 10,200 |
| 2024/07/19 | 525 | 526 | 520 | 525 | 11,700 |
| 2024/07/18 | 525 | 527 | 520 | 524 | 9,800 |
| 2024/07/17 | 524 | 526 | 521 | 526 | 4,400 |
| 2024/07/16 | 521 | 525 | 519 | 523 | 15,800 |
| 2024/07/12 | 518 | 528 | 517 | 522 | 21,600 |
| 2024/07/11 | 520 | 522 | 516 | 520 | 10,800 |
| 2024/07/10 | 519 | 519 | 513 | 517 | 16,500 |
| 2024/07/09 | 525 | 525 | 513 | 520 | 23,800 |
| 2024/07/08 | 531 | 532 | 524 | 525 | 20,800 |
| 2024/07/05 | 532 | 565 | 527 | 528 | 81,600 |
| 2024/07/04 | 527 | 529 | 526 | 526 | 3,600 |
| 2024/07/03 | 530 | 531 | 527 | 527 | 3,700 |
| 2024/07/02 | 530 | 533 | 527 | 530 | 7,400 |
| 2024/07/01 | 528 | 528 | 525 | 528 | 15,900 |
| 2024/06/28 | 525 | 529 | 522 | 529 | 16,500 |
| 2024/06/27 | 534 | 534 | 528 | 528 | 12,100 |
| 2024/06/26 | 534 | 534 | 523 | 525 | 22,100 |
| 2024/06/25 | 530 | 530 | 526 | 528 | 13,400 |
| 2024/06/24 | 525 | 530 | 525 | 530 | 9,400 |
| 2024/06/21 | 532 | 534 | 525 | 525 | 11,500 |
| 2024/06/20 | 532 | 533 | 527 | 532 | 6,100 |
| 2024/06/19 | 534 | 534 | 529 | 532 | 5,800 |
| 2024/06/18 | 531 | 535 | 530 | 530 | 7,400 |
| 2024/06/17 | 526 | 532 | 524 | 530 | 11,400 |
| 2024/06/14 | 520 | 530 | 520 | 526 | 7,500 |
| 2024/06/13 | 528 | 528 | 520 | 520 | 9,500 |
| 2024/06/12 | 520 | 528 | 520 | 528 | 16,600 |
| 2024/06/11 | 517 | 520 | 514 | 514 | 12,400 |
| 2024/06/10 | 509 | 517 | 509 | 516 | 13,100 |
| 2024/06/07 | 511 | 511 | 509 | 509 | 4,700 |
| 2024/06/06 | 513 | 518 | 511 | 511 | 10,600 |
| 2024/06/05 | 515 | 516 | 511 | 511 | 9,400 |
| 2024/06/04 | 512 | 517 | 512 | 514 | 11,500 |
| 2024/06/03 | 521 | 521 | 515 | 515 | 18,600 |
| 2024/05/31 | 506 | 517 | 506 | 516 | 11,500 |
| 2024/05/30 | 508 | 513 | 501 | 508 | 32,200 |
| 2024/05/29 | 519 | 520 | 509 | 511 | 25,000 |
| 2024/05/28 | 518 | 521 | 518 | 519 | 5,900 |
| 2024/05/27 | 522 | 524 | 517 | 518 | 8,900 |
| 2024/05/24 | 515 | 518 | 512 | 516 | 17,600 |
| 2024/05/23 | 520 | 521 | 516 | 516 | 26,600 |
| 2024/05/22 | 526 | 530 | 520 | 520 | 21,000 |
| 2024/05/21 | 533 | 534 | 526 | 526 | 25,200 |
| 2024/05/20 | 529 | 537 | 529 | 533 | 29,700 |
| 2024/05/17 | 530 | 535 | 519 | 529 | 48,200 |
| 2024/05/16 | 560 | 560 | 526 | 529 | 118,400 |
| 2024/05/15 | 561 | 565 | 560 | 564 | 42,300 |
| 2024/05/14 | 561 | 563 | 558 | 561 | 35,200 |
| 2024/05/13 | 560 | 564 | 558 | 558 | 48,200 |
| 2024/05/10 | 562 | 562 | 559 | 559 | 48,500 |
| 2024/05/09 | 564 | 565 | 555 | 560 | 76,100 |
| 2024/05/08 | 576 | 586 | 554 | 554 | 288,800 |
| 2024/05/07 | 592 | 615 | 592 | 614 | 64,100 |
| 2024/05/02 | 585 | 590 | 580 | 580 | 18,400 |
| 2024/05/01 | 583 | 590 | 576 | 583 | 17,700 |
| 2024/04/30 | 580 | 587 | 580 | 583 | 17,000 |
| 2024/04/26 | 595 | 595 | 571 | 571 | 75,300 |
| 2024/04/25 | 585 | 597 | 584 | 593 | 16,200 |
| 2024/04/24 | 581 | 590 | 581 | 585 | 26,300 |
| 2024/04/23 | 597 | 598 | 590 | 590 | 11,000 |
| 2024/04/22 | 566 | 609 | 566 | 595 | 88,800 |
| 2024/04/19 | 565 | 566 | 554 | 562 | 49,900 |
| 2024/04/18 | 565 | 568 | 563 | 565 | 6,300 |
| 2024/04/17 | 568 | 568 | 559 | 563 | 15,600 |
| 2024/04/16 | 572 | 572 | 564 | 566 | 19,700 |
| 2024/04/15 | 575 | 579 | 574 | 578 | 8,200 |
| 2024/04/12 | 573 | 576 | 571 | 572 | 6,300 |
| 2024/04/11 | 575 | 578 | 571 | 571 | 6,900 |
| 2024/04/10 | 566 | 576 | 566 | 574 | 6,800 |
| 2024/04/09 | 568 | 571 | 566 | 566 | 11,000 |
| 2024/04/08 | 571 | 575 | 567 | 568 | 5,300 |
| 2024/04/05 | 566 | 571 | 564 | 567 | 13,100 |
| 2024/04/04 | 574 | 578 | 569 | 571 | 10,600 |
| 2024/04/03 | 565 | 579 | 565 | 574 | 7,400 |
| 2024/04/02 | 575 | 575 | 566 | 568 | 14,200 |
| 2024/04/01 | 577 | 580 | 570 | 570 | 17,200 |
| 2024/03/29 | 572 | 582 | 572 | 575 | 8,200 |
| 2024/03/28 | 579 | 582 | 572 | 572 | 18,800 |
| 2024/03/27 | 593 | 601 | 592 | 592 | 20,100 |
| 2024/03/26 | 597 | 600 | 594 | 594 | 15,500 |
| 2024/03/25 | 587 | 605 | 587 | 596 | 61,400 |
| 2024/03/22 | 588 | 595 | 583 | 586 | 23,200 |
| 2024/03/21 | 585 | 598 | 581 | 594 | 29,900 |
| 2024/03/19 | 580 | 583 | 573 | 581 | 8,800 |
| 2024/03/18 | 582 | 584 | 574 | 581 | 13,500 |
| 2024/03/15 | 572 | 581 | 572 | 575 | 14,000 |
| 2024/03/14 | 571 | 583 | 568 | 580 | 31,500 |
| 2024/03/13 | 563 | 566 | 558 | 564 | 17,600 |
| 2024/03/12 | 557 | 564 | 556 | 562 | 11,200 |
| 2024/03/11 | 565 | 566 | 556 | 557 | 39,000 |
| 2024/03/08 | 563 | 570 | 562 | 568 | 16,100 |
| 2024/03/07 | 563 | 565 | 561 | 563 | 12,900 |
| 2024/03/06 | 564 | 568 | 563 | 563 | 12,500 |
| 2024/03/05 | 559 | 568 | 558 | 565 | 19,000 |
| 2024/03/04 | 564 | 564 | 556 | 556 | 23,300 |
| 2024/03/01 | 571 | 571 | 562 | 564 | 13,100 |
| 2024/02/29 | 574 | 576 | 567 | 569 | 12,000 |
| 2024/02/28 | 567 | 582 | 567 | 574 | 21,900 |
| 2024/02/27 | 569 | 577 | 566 | 574 | 30,200 |
| 2024/02/26 | 577 | 577 | 563 | 564 | 22,000 |
| 2024/02/22 | 561 | 568 | 561 | 567 | 14,800 |
| 2024/02/21 | 570 | 570 | 556 | 556 | 23,000 |
| 2024/02/20 | 577 | 580 | 567 | 567 | 20,200 |
| 2024/02/19 | 565 | 577 | 564 | 577 | 19,000 |
| 2024/02/16 | 559 | 569 | 557 | 565 | 41,600 |
| 2024/02/15 | 577 | 577 | 551 | 552 | 139,100 |
| 2024/02/14 | 597 | 600 | 587 | 592 | 70,200 |
| 2024/02/13 | 591 | 597 | 585 | 595 | 27,000 |
| 2024/02/09 | 578 | 586 | 574 | 583 | 27,600 |
| 2024/02/08 | 585 | 593 | 578 | 583 | 22,100 |
| 2024/02/07 | 590 | 599 | 583 | 589 | 29,900 |
| 2024/02/06 | 599 | 599 | 590 | 590 | 18,000 |
| 2024/02/05 | 600 | 601 | 590 | 598 | 39,600 |
| 2024/02/02 | 580 | 606 | 574 | 605 | 90,200 |
| 2024/02/01 | 558 | 582 | 558 | 573 | 55,000 |
| 2024/01/31 | 551 | 561 | 551 | 557 | 21,200 |
| 2024/01/30 | 566 | 566 | 548 | 548 | 76,500 |
| 2024/01/29 | 551 | 563 | 551 | 563 | 9,500 |
| 2024/01/26 | 554 | 556 | 548 | 550 | 16,800 |
| 2024/01/25 | 552 | 556 | 552 | 552 | 10,000 |
| 2024/01/24 | 552 | 556 | 550 | 552 | 9,600 |
| 2024/01/23 | 560 | 561 | 549 | 551 | 24,900 |
| 2024/01/22 | 553 | 562 | 553 | 558 | 13,200 |
| 2024/01/19 | 552 | 556 | 548 | 554 | 11,000 |
| 2024/01/18 | 547 | 553 | 547 | 551 | 4,700 |
| 2024/01/17 | 553 | 557 | 545 | 546 | 21,800 |
| 2024/01/16 | 558 | 558 | 551 | 553 | 10,200 |
| 2024/01/15 | 556 | 563 | 550 | 558 | 18,200 |
| 2024/01/12 | 566 | 566 | 552 | 556 | 22,700 |
| 2024/01/11 | 568 | 570 | 566 | 566 | 9,300 |
| 2024/01/10 | 567 | 568 | 564 | 568 | 9,800 |
| 2024/01/09 | 571 | 571 | 564 | 566 | 9,200 |
| 2024/01/05 | 569 | 571 | 561 | 566 | 13,300 |
| 2024/01/04 | 556 | 573 | 552 | 566 | 18,400 |
| 2023/12/29 | 555 | 563 | 555 | 561 | 12,500 |
| 2023/12/28 | 549 | 555 | 549 | 551 | 16,300 |
| 2023/12/27 | 544 | 550 | 542 | 550 | 48,000 |
| 2023/12/26 | 549 | 551 | 543 | 546 | 33,800 |
| 2023/12/25 | 558 | 558 | 551 | 556 | 14,400 |
| 2023/12/22 | 555 | 562 | 555 | 558 | 10,700 |
| 2023/12/21 | 561 | 561 | 550 | 554 | 27,800 |
| 2023/12/20 | 563 | 575 | 563 | 570 | 29,000 |
| 2023/12/19 | 567 | 573 | 566 | 569 | 20,000 |
| 2023/12/18 | 575 | 575 | 563 | 570 | 23,500 |
| 2023/12/15 | 584 | 584 | 576 | 578 | 11,700 |
| 2023/12/14 | 594 | 594 | 575 | 581 | 19,000 |
| 2023/12/13 | 578 | 590 | 578 | 590 | 10,400 |
| 2023/12/12 | 599 | 599 | 585 | 585 | 7,500 |
| 2023/12/11 | 584 | 595 | 582 | 594 | 14,100 |
| 2023/12/08 | 593 | 595 | 577 | 577 | 29,500 |
| 2023/12/07 | 601 | 601 | 596 | 598 | 4,700 |
| 2023/12/06 | 591 | 602 | 591 | 601 | 13,800 |
| 2023/12/05 | 594 | 596 | 589 | 589 | 20,400 |
| 2023/12/04 | 603 | 603 | 593 | 594 | 38,600 |
| 2023/12/01 | 598 | 600 | 592 | 593 | 20,900 |
| 2023/11/30 | 598 | 602 | 587 | 599 | 14,400 |
| 2023/11/29 | 603 | 605 | 599 | 600 | 11,800 |
| 2023/11/28 | 596 | 608 | 596 | 603 | 11,700 |
| 2023/11/27 | 608 | 610 | 594 | 594 | 29,200 |
| 2023/11/24 | 596 | 605 | 591 | 602 | 18,000 |
| 2023/11/22 | 588 | 593 | 585 | 591 | 10,100 |
| 2023/11/21 | 590 | 591 | 580 | 589 | 39,000 |
| 2023/11/20 | 585 | 595 | 584 | 586 | 19,700 |
| 2023/11/17 | 589 | 593 | 585 | 589 | 28,200 |
| 2023/11/16 | 601 | 603 | 587 | 591 | 29,900 |
| 2023/11/15 | 605 | 605 | 584 | 595 | 136,700 |
| 2023/11/14 | 573 | 585 | 573 | 578 | 57,200 |
| 2023/11/13 | 573 | 582 | 572 | 572 | 14,500 |
| 2023/11/10 | 566 | 575 | 565 | 575 | 18,600 |
| 2023/11/09 | 560 | 573 | 558 | 573 | 21,100 |
| 2023/11/08 | 585 | 585 | 551 | 559 | 32,100 |
| 2023/11/07 | 582 | 582 | 573 | 575 | 9,700 |
| 2023/11/06 | 585 | 588 | 578 | 582 | 45,300 |
| 2023/11/02 | 570 | 578 | 560 | 575 | 46,300 |
| 2023/11/01 | 555 | 566 | 555 | 566 | 20,000 |
| 2023/10/31 | 545 | 559 | 543 | 556 | 18,300 |
| 2023/10/30 | 551 | 564 | 544 | 544 | 54,100 |
| 2023/10/27 | 542 | 567 | 542 | 566 | 28,600 |
| 2023/10/26 | 543 | 554 | 542 | 544 | 28,700 |
| 2023/10/25 | 538 | 551 | 538 | 548 | 14,200 |
| 2023/10/24 | 545 | 545 | 520 | 533 | 32,200 |
| 2023/10/23 | 542 | 544 | 535 | 535 | 17,700 |
| 2023/10/20 | 535 | 541 | 534 | 534 | 11,800 |
| 2023/10/19 | 537 | 546 | 537 | 540 | 9,500 |
| 2023/10/18 | 534 | 546 | 533 | 545 | 11,200 |
| 2023/10/17 | 533 | 540 | 533 | 537 | 13,500 |
| 2023/10/16 | 538 | 542 | 532 | 533 | 20,200 |
| 2023/10/13 | 559 | 559 | 542 | 544 | 13,300 |
| 2023/10/12 | 556 | 561 | 549 | 559 | 17,900 |
| 2023/10/11 | 561 | 561 | 551 | 555 | 19,600 |
| 2023/10/10 | 555 | 565 | 553 | 565 | 14,000 |
| 2023/10/06 | 544 | 553 | 541 | 550 | 19,100 |
| 2023/10/05 | 526 | 546 | 526 | 540 | 29,500 |
| 2023/10/04 | 531 | 537 | 520 | 526 | 35,200 |
| 2023/10/03 | 565 | 565 | 540 | 543 | 48,800 |