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 |
---|---|---|---|---|---|
1983/12/28 | 193 | 195 | 193 | 195 | 34,000 |
1983/12/27 | 190 | 195 | 190 | 190 | 46,000 |
1983/12/26 | 190 | 192 | 190 | 191 | 54,000 |
1983/12/24 | 189 | 190 | 189 | 189 | 44,000 |
1983/12/23 | 190 | 192 | 189 | 190 | 112,000 |
1983/12/22 | 191 | 192 | 190 | 190 | 47,000 |
1983/12/21 | 188 | 190 | 188 | 190 | 42,000 |
1983/12/20 | 189 | 189 | 186 | 189 | 33,000 |
1983/12/19 | 190 | 190 | 185 | 185 | 56,000 |
1983/12/16 | 191 | 192 | 190 | 190 | 47,000 |
1983/12/15 | 193 | 193 | 190 | 191 | 27,000 |
1983/12/14 | 192 | 194 | 191 | 191 | 62,000 |
1983/12/13 | 190 | 192 | 189 | 192 | 53,000 |
1983/12/12 | 190 | 190 | 188 | 188 | 44,000 |
1983/12/09 | 186 | 189 | 185 | 187 | 90,000 |
1983/12/08 | 185 | 188 | 185 | 185 | 28,000 |
1983/12/07 | 190 | 190 | 185 | 185 | 30,000 |
1983/12/06 | 186 | 188 | 184 | 188 | 11,000 |
1983/12/05 | 185 | 186 | 183 | 183 | 52,000 |
1983/12/03 | 186 | 186 | 185 | 185 | 18,000 |
1983/12/02 | 186 | 187 | 185 | 187 | 26,000 |
1983/12/01 | 187 | 187 | 185 | 185 | 7,000 |
1983/11/30 | 188 | 190 | 188 | 190 | 23,000 |
1983/11/29 | 190 | 191 | 189 | 190 | 41,000 |
1983/11/28 | 192 | 192 | 190 | 190 | 26,000 |
1983/11/26 | 191 | 191 | 191 | 191 | 8,000 |
1983/11/25 | 190 | 190 | 190 | 190 | 13,000 |
1983/11/24 | 191 | 192 | 191 | 192 | 38,000 |
1983/11/22 | 191 | 193 | 191 | 191 | 31,000 |
1983/11/21 | 190 | 193 | 190 | 191 | 23,000 |
1983/11/17 | 195 | 195 | 190 | 194 | 24,000 |
1983/11/16 | 194 | 196 | 194 | 194 | 26,000 |
1983/11/15 | 195 | 197 | 195 | 196 | 51,000 |
1983/11/14 | 194 | 194 | 192 | 194 | 49,000 |
1983/11/11 | 195 | 195 | 193 | 193 | 27,000 |
1983/11/10 | 191 | 197 | 191 | 195 | 41,000 |
1983/11/09 | 193 | 195 | 191 | 195 | 38,000 |
1983/11/08 | 190 | 190 | 190 | 190 | 16,000 |
1983/11/07 | 188 | 190 | 188 | 190 | 18,000 |
1983/11/05 | 187 | 188 | 186 | 186 | 35,000 |
1983/11/04 | 193 | 193 | 190 | 190 | 34,000 |
1983/11/02 | 191 | 195 | 189 | 189 | 90,000 |
1983/11/01 | 197 | 199 | 190 | 191 | 116,000 |
1983/10/31 | 192 | 200 | 192 | 198 | 197,000 |
1983/10/29 | 189 | 190 | 189 | 190 | 45,000 |
1983/10/28 | 189 | 191 | 186 | 191 | 45,000 |
1983/10/27 | 191 | 191 | 188 | 189 | 52,000 |
1983/10/26 | 194 | 195 | 190 | 192 | 152,000 |
1983/10/25 | 200 | 204 | 196 | 196 | 401,000 |
1983/10/24 | 192 | 200 | 192 | 196 | 277,000 |
1983/10/22 | 185 | 190 | 185 | 190 | 43,000 |
1983/10/21 | 185 | 185 | 184 | 185 | 40,000 |
1983/10/20 | 184 | 185 | 183 | 185 | 17,000 |
1983/10/19 | 184 | 184 | 183 | 183 | 4,000 |
1983/10/18 | 183 | 185 | 183 | 185 | 17,000 |
1983/10/17 | 182 | 185 | 181 | 182 | 30,000 |
1983/10/15 | 184 | 184 | 181 | 181 | 47,000 |
1983/10/14 | 181 | 184 | 181 | 184 | 37,000 |
1983/10/13 | 181 | 182 | 180 | 180 | 8,000 |
1983/10/12 | 181 | 182 | 181 | 182 | 26,000 |
1983/10/11 | 181 | 182 | 181 | 181 | 23,000 |
1983/10/06 | 182 | 182 | 181 | 182 | 20,000 |
1983/10/05 | 181 | 183 | 181 | 182 | 34,000 |
1983/10/04 | 182 | 182 | 181 | 182 | 31,000 |
1983/10/03 | 183 | 184 | 182 | 182 | 22,000 |
1983/10/01 | 183 | 184 | 182 | 184 | 11,000 |
1983/09/30 | 181 | 183 | 181 | 183 | 49,000 |
1983/09/29 | 184 | 184 | 181 | 181 | 43,000 |
1983/09/28 | 184 | 184 | 182 | 184 | 8,000 |
1983/09/27 | 184 | 184 | 182 | 182 | 38,000 |
1983/09/26 | 185 | 185 | 184 | 184 | 24,000 |
1983/09/24 | 184 | 185 | 184 | 184 | 46,000 |
1983/09/22 | 184 | 184 | 184 | 184 | 13,000 |
1983/09/21 | 181 | 184 | 181 | 184 | 43,000 |
1983/09/20 | 181 | 182 | 181 | 181 | 38,000 |
1983/09/19 | 181 | 184 | 181 | 184 | 21,000 |
1983/09/16 | 182 | 184 | 181 | 181 | 17,000 |
1983/09/14 | 182 | 182 | 181 | 181 | 5,000 |
1983/09/13 | 184 | 185 | 181 | 181 | 31,000 |
1983/09/12 | 183 | 183 | 183 | 183 | 41,000 |
1983/09/09 | 184 | 185 | 184 | 184 | 20,000 |
1983/09/08 | 184 | 184 | 184 | 184 | 22,000 |
1983/09/07 | 184 | 184 | 183 | 183 | 22,000 |
1983/09/06 | 185 | 185 | 184 | 185 | 50,000 |
1983/09/05 | 183 | 184 | 183 | 183 | 15,000 |
1983/09/03 | 185 | 185 | 182 | 182 | 22,000 |
1983/09/02 | 182 | 185 | 181 | 183 | 20,000 |
1983/09/01 | 185 | 185 | 181 | 181 | 23,000 |
1983/08/31 | 183 | 185 | 181 | 185 | 44,000 |
1983/08/30 | 181 | 183 | 181 | 183 | 33,000 |
1983/08/29 | 181 | 181 | 181 | 181 | 18,000 |
1983/08/26 | 182 | 182 | 181 | 181 | 15,000 |
1983/08/25 | 183 | 183 | 180 | 181 | 16,000 |
1983/08/24 | 180 | 183 | 180 | 183 | 17,000 |
1983/08/23 | 183 | 186 | 180 | 180 | 24,000 |
1983/08/22 | 185 | 185 | 180 | 182 | 11,000 |
1983/08/20 | 182 | 186 | 180 | 186 | 30,000 |
1983/08/19 | 184 | 184 | 184 | 184 | 9,000 |
1983/08/18 | 185 | 186 | 185 | 186 | 12,000 |
1983/08/17 | 185 | 185 | 185 | 185 | 10,000 |
1983/08/16 | 185 | 188 | 185 | 185 | 24,000 |
1983/08/15 | 185 | 188 | 185 | 185 | 20,000 |
1983/08/12 | 189 | 189 | 177 | 180 | 107,000 |
1983/08/11 | 185 | 190 | 185 | 190 | 21,000 |
1983/08/10 | 191 | 191 | 187 | 187 | 11,000 |
1983/08/09 | 190 | 190 | 187 | 187 | 7,000 |
1983/08/08 | 187 | 187 | 187 | 187 | 2,000 |
1983/08/05 | 192 | 193 | 185 | 185 | 25,000 |
1983/08/04 | 192 | 195 | 192 | 193 | 22,000 |
1983/08/03 | 195 | 195 | 190 | 195 | 35,000 |
1983/08/02 | 195 | 196 | 193 | 195 | 35,000 |
1983/08/01 | 198 | 198 | 190 | 196 | 89,000 |
1983/07/30 | 185 | 200 | 185 | 200 | 101,000 |
1983/07/29 | 185 | 185 | 182 | 182 | 45,000 |
1983/07/28 | 184 | 185 | 182 | 185 | 5,000 |
1983/07/27 | 181 | 185 | 180 | 185 | 37,000 |
1983/07/26 | 182 | 183 | 182 | 183 | 33,000 |
1983/07/25 | 183 | 185 | 182 | 182 | 33,000 |
1983/07/23 | 184 | 184 | 182 | 182 | 27,000 |
1983/07/22 | 182 | 184 | 181 | 182 | 14,000 |
1983/07/21 | 182 | 185 | 180 | 180 | 24,000 |
1983/07/20 | 185 | 185 | 182 | 182 | 24,000 |
1983/07/19 | 185 | 185 | 185 | 185 | 19,000 |
1983/07/18 | 185 | 188 | 180 | 185 | 43,000 |
1983/07/15 | 187 | 187 | 185 | 185 | 16,000 |
1983/07/14 | 187 | 188 | 187 | 187 | 56,000 |
1983/07/13 | 188 | 188 | 187 | 187 | 45,000 |
1983/07/12 | 188 | 188 | 187 | 188 | 47,000 |
1983/07/11 | 190 | 190 | 188 | 188 | 31,000 |
1983/07/09 | 190 | 190 | 189 | 189 | 37,000 |
1983/07/08 | 188 | 190 | 187 | 190 | 64,000 |
1983/07/07 | 187 | 188 | 187 | 188 | 12,000 |
1983/07/06 | 189 | 189 | 186 | 186 | 47,000 |
1983/07/05 | 188 | 190 | 186 | 188 | 41,000 |
1983/07/04 | 189 | 190 | 186 | 188 | 58,000 |
1983/07/02 | 185 | 188 | 185 | 188 | 33,000 |
1983/07/01 | 184 | 185 | 183 | 185 | 39,000 |
1983/06/30 | 185 | 186 | 184 | 185 | 42,000 |
1983/06/29 | 188 | 189 | 184 | 185 | 209,000 |
1983/06/28 | 190 | 191 | 187 | 189 | 82,000 |
1983/06/27 | 189 | 193 | 189 | 189 | 146,000 |
1983/06/25 | 189 | 190 | 186 | 189 | 171,000 |
1983/06/24 | 192 | 193 | 188 | 190 | 348,000 |
1983/06/23 | 186 | 193 | 186 | 193 | 409,000 |
1983/06/22 | 187 | 188 | 185 | 185 | 166,000 |
1983/06/21 | 189 | 190 | 184 | 185 | 380,000 |
1983/06/20 | 173 | 190 | 173 | 187 | 373,000 |
1983/06/17 | 169 | 170 | 169 | 170 | 78,000 |
1983/06/16 | 167 | 169 | 167 | 169 | 26,000 |
1983/06/15 | 164 | 165 | 161 | 165 | 31,000 |
1983/06/14 | 165 | 166 | 165 | 165 | 12,000 |
1983/06/13 | 168 | 170 | 165 | 165 | 16,000 |
1983/06/11 | 163 | 165 | 161 | 165 | 15,000 |
1983/06/10 | 165 | 165 | 161 | 161 | 5,000 |
1983/06/09 | 160 | 160 | 160 | 160 | 18,000 |
1983/06/08 | 165 | 165 | 160 | 160 | 21,000 |
1983/06/07 | 167 | 168 | 165 | 165 | 23,000 |
1983/06/06 | 169 | 169 | 167 | 167 | 32,000 |
1983/06/04 | 169 | 169 | 167 | 167 | 27,000 |
1983/06/03 | 169 | 169 | 168 | 169 | 35,000 |
1983/06/02 | 173 | 173 | 170 | 170 | 49,000 |
1983/06/01 | 179 | 179 | 170 | 175 | 230,000 |
1983/05/31 | 174 | 182 | 173 | 176 | 672,000 |
1983/05/30 | 169 | 174 | 168 | 171 | 238,000 |
1983/05/28 | 160 | 170 | 160 | 167 | 140,000 |
1983/05/27 | 158 | 158 | 155 | 155 | 12,000 |
1983/05/26 | 154 | 154 | 154 | 154 | 5,000 |
1983/05/25 | 155 | 160 | 153 | 153 | 26,000 |
1983/05/24 | 155 | 155 | 154 | 154 | 6,000 |
1983/05/23 | 159 | 159 | 155 | 155 | 6,000 |
1983/05/20 | 155 | 159 | 155 | 158 | 11,000 |
1983/05/19 | 158 | 158 | 155 | 155 | 13,000 |
1983/05/18 | 160 | 160 | 159 | 159 | 18,000 |
1983/05/17 | 159 | 160 | 159 | 159 | 31,000 |
1983/05/16 | 158 | 159 | 158 | 159 | 30,000 |
1983/05/13 | 159 | 160 | 158 | 159 | 25,000 |
1983/05/12 | 160 | 160 | 159 | 159 | 42,000 |
1983/05/11 | 160 | 160 | 160 | 160 | 60,000 |
1983/05/10 | 160 | 161 | 160 | 160 | 37,000 |
1983/05/09 | 161 | 161 | 160 | 160 | 23,000 |
1983/05/06 | 161 | 161 | 160 | 160 | 22,000 |
1983/05/04 | 160 | 161 | 160 | 160 | 28,000 |
1983/05/02 | 161 | 161 | 160 | 160 | 32,000 |
1983/04/30 | 161 | 161 | 160 | 160 | 18,000 |
1983/04/28 | 161 | 161 | 160 | 160 | 6,000 |
1983/04/27 | 162 | 162 | 161 | 161 | 12,000 |
1983/04/26 | 161 | 162 | 161 | 162 | 23,000 |
1983/04/25 | 162 | 163 | 160 | 160 | 11,000 |
1983/04/23 | 160 | 160 | 160 | 160 | 21,000 |
1983/04/22 | 161 | 161 | 160 | 160 | 24,000 |
1983/04/21 | 161 | 161 | 161 | 161 | 19,000 |
1983/04/20 | 161 | 161 | 161 | 161 | 6,000 |
1983/04/19 | 161 | 161 | 159 | 160 | 50,000 |
1983/04/18 | 161 | 165 | 161 | 161 | 58,000 |
1983/04/15 | 161 | 163 | 161 | 163 | 14,000 |
1983/04/14 | 163 | 163 | 160 | 163 | 30,000 |
1983/04/13 | 162 | 162 | 161 | 161 | 15,000 |
1983/04/12 | 163 | 163 | 162 | 163 | 28,000 |
1983/04/11 | 164 | 164 | 163 | 163 | 7,000 |
1983/04/09 | 164 | 165 | 163 | 165 | 7,000 |
1983/04/08 | 163 | 164 | 163 | 163 | 27,000 |
1983/04/07 | 162 | 163 | 162 | 163 | 20,000 |
1983/04/06 | 163 | 164 | 160 | 162 | 29,000 |
1983/04/05 | 168 | 170 | 160 | 160 | 145,000 |
1983/04/04 | 167 | 168 | 164 | 168 | 70,000 |
1983/04/02 | 167 | 167 | 164 | 165 | 44,000 |
1983/04/01 | 164 | 170 | 160 | 169 | 117,000 |
1983/03/31 | 161 | 161 | 155 | 159 | 86,000 |
1983/03/30 | 155 | 163 | 154 | 158 | 209,000 |
1983/03/29 | 150 | 150 | 150 | 150 | 12,000 |
1983/03/28 | 150 | 151 | 150 | 151 | 24,000 |
1983/03/26 | 150 | 150 | 147 | 148 | 23,000 |
1983/03/25 | 151 | 151 | 150 | 150 | 23,000 |
1983/03/24 | 147 | 148 | 147 | 147 | 42,000 |
1983/03/23 | 147 | 148 | 147 | 147 | 28,000 |
1983/03/22 | 146 | 146 | 146 | 146 | 22,000 |
1983/03/18 | 148 | 148 | 147 | 147 | 3,000 |
1983/03/17 | 147 | 147 | 147 | 147 | 1,000 |
1983/03/16 | 146 | 146 | 146 | 146 | 13,000 |
1983/03/15 | 147 | 147 | 147 | 147 | 25,000 |
1983/03/14 | 146 | 148 | 146 | 147 | 17,000 |
1983/03/12 | 146 | 148 | 145 | 145 | 14,000 |
1983/03/11 | 144 | 144 | 143 | 143 | 17,000 |
1983/03/09 | 148 | 148 | 142 | 144 | 8,000 |
1983/03/08 | 145 | 145 | 144 | 144 | 12,000 |
1983/03/07 | 148 | 150 | 144 | 144 | 17,000 |
1983/03/05 | 148 | 148 | 148 | 148 | 15,000 |
1983/03/04 | 148 | 148 | 148 | 148 | 5,000 |
1983/03/03 | 150 | 150 | 148 | 148 | 33,000 |
1983/03/02 | 152 | 152 | 152 | 152 | 3,000 |
1983/03/01 | 153 | 155 | 151 | 153 | 39,000 |
1983/02/28 | 155 | 155 | 153 | 153 | 5,000 |
1983/02/26 | 155 | 155 | 153 | 153 | 27,000 |
1983/02/25 | 155 | 156 | 153 | 153 | 32,000 |
1983/02/24 | 152 | 155 | 152 | 155 | 39,000 |
1983/02/23 | 153 | 153 | 153 | 153 | 32,000 |
1983/02/21 | 154 | 155 | 153 | 153 | 13,000 |
1983/02/18 | 155 | 155 | 154 | 154 | 30,000 |
1983/02/17 | 154 | 155 | 154 | 155 | 15,000 |
1983/02/16 | 153 | 154 | 153 | 153 | 60,000 |
1983/02/15 | 153 | 155 | 153 | 153 | 56,000 |
1983/02/14 | 155 | 155 | 154 | 154 | 27,000 |
1983/02/12 | 155 | 155 | 154 | 155 | 11,000 |
1983/02/10 | 158 | 158 | 153 | 153 | 16,000 |
1983/02/09 | 156 | 163 | 150 | 158 | 134,000 |
1983/02/08 | 159 | 159 | 155 | 156 | 101,000 |
1983/02/07 | 155 | 160 | 150 | 160 | 130,000 |
1983/02/05 | 146 | 150 | 146 | 150 | 11,000 |
1983/02/04 | 149 | 149 | 148 | 148 | 18,000 |
1983/02/03 | 153 | 154 | 150 | 150 | 42,000 |
1983/02/02 | 142 | 153 | 142 | 153 | 98,000 |
1983/02/01 | 141 | 141 | 141 | 141 | 97,000 |
1983/01/31 | 143 | 143 | 140 | 140 | 14,000 |
1983/01/29 | 142 | 143 | 139 | 139 | 29,000 |
1983/01/28 | 138 | 142 | 138 | 142 | 49,000 |
1983/01/27 | 140 | 140 | 140 | 140 | 5,000 |
1983/01/26 | 142 | 142 | 138 | 138 | 32,000 |
1983/01/25 | 143 | 143 | 140 | 140 | 21,000 |
1983/01/24 | 142 | 143 | 142 | 143 | 28,000 |
1983/01/22 | 143 | 143 | 143 | 143 | 9,000 |
1983/01/21 | 143 | 143 | 143 | 143 | 2,000 |
1983/01/20 | 143 | 144 | 140 | 142 | 14,000 |
1983/01/19 | 145 | 145 | 142 | 142 | 16,000 |
1983/01/18 | 144 | 144 | 141 | 144 | 17,000 |
1983/01/17 | 144 | 145 | 141 | 141 | 15,000 |
1983/01/14 | 137 | 140 | 137 | 139 | 17,000 |
1983/01/13 | 135 | 135 | 135 | 135 | 28,000 |
1983/01/12 | 145 | 145 | 144 | 144 | 18,000 |
1983/01/11 | 145 | 146 | 145 | 145 | 14,000 |
1983/01/10 | 144 | 145 | 144 | 145 | 3,000 |
1983/01/08 | 145 | 148 | 145 | 145 | 14,000 |
1983/01/07 | 144 | 144 | 140 | 144 | 51,000 |
1983/01/06 | 135 | 149 | 135 | 143 | 36,000 |
1983/01/05 | 134 | 134 | 133 | 133 | 9,000 |
1983/01/04 | 133 | 133 | 133 | 133 | 9,000 |