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 |
|---|---|---|---|---|---|
| 1984/12/27 | 225 | 225 | 216 | 216 | 56,000 |
| 1984/12/26 | 220 | 225 | 220 | 221 | 101,000 |
| 1984/12/25 | 221 | 225 | 220 | 221 | 26,000 |
| 1984/12/24 | 225 | 225 | 221 | 222 | 30,000 |
| 1984/12/22 | 221 | 225 | 220 | 225 | 59,000 |
| 1984/12/21 | 227 | 235 | 225 | 235 | 39,000 |
| 1984/12/20 | 225 | 225 | 225 | 225 | 24,000 |
| 1984/12/19 | 228 | 228 | 223 | 223 | 44,000 |
| 1984/12/18 | 229 | 229 | 220 | 220 | 63,000 |
| 1984/12/17 | 231 | 231 | 230 | 230 | 9,000 |
| 1984/12/15 | 230 | 230 | 228 | 230 | 47,000 |
| 1984/12/14 | 232 | 235 | 231 | 234 | 55,000 |
| 1984/12/13 | 235 | 235 | 232 | 232 | 43,000 |
| 1984/12/12 | 235 | 235 | 230 | 235 | 35,000 |
| 1984/12/11 | 238 | 238 | 230 | 232 | 37,000 |
| 1984/12/10 | 231 | 240 | 231 | 235 | 11,000 |
| 1984/12/07 | 230 | 237 | 229 | 229 | 56,000 |
| 1984/12/06 | 235 | 239 | 228 | 234 | 60,000 |
| 1984/12/05 | 233 | 233 | 230 | 230 | 108,000 |
| 1984/12/04 | 239 | 240 | 226 | 226 | 71,000 |
| 1984/12/03 | 232 | 243 | 230 | 240 | 94,000 |
| 1984/12/01 | 232 | 232 | 232 | 232 | 20,000 |
| 1984/11/30 | 232 | 232 | 226 | 226 | 75,000 |
| 1984/11/29 | 234 | 235 | 230 | 232 | 88,000 |
| 1984/11/28 | 240 | 240 | 232 | 235 | 110,000 |
| 1984/11/27 | 242 | 245 | 231 | 231 | 81,000 |
| 1984/11/26 | 233 | 240 | 230 | 240 | 80,000 |
| 1984/11/24 | 233 | 234 | 229 | 229 | 22,000 |
| 1984/11/22 | 235 | 235 | 228 | 230 | 60,000 |
| 1984/11/21 | 235 | 236 | 232 | 232 | 80,000 |
| 1984/11/20 | 237 | 240 | 235 | 235 | 43,000 |
| 1984/11/19 | 235 | 239 | 235 | 237 | 61,000 |
| 1984/11/17 | 240 | 240 | 232 | 232 | 84,000 |
| 1984/11/16 | 240 | 243 | 235 | 235 | 184,000 |
| 1984/11/15 | 249 | 249 | 240 | 244 | 355,000 |
| 1984/11/14 | 232 | 250 | 231 | 250 | 1,319,000 |
| 1984/11/13 | 235 | 240 | 225 | 227 | 311,000 |
| 1984/11/12 | 244 | 250 | 237 | 240 | 1,222,000 |
| 1984/11/09 | 229 | 245 | 228 | 242 | 1,643,000 |
| 1984/11/08 | 210 | 227 | 210 | 227 | 166,000 |
| 1984/11/07 | 219 | 219 | 214 | 215 | 130,000 |
| 1984/11/06 | 228 | 228 | 218 | 218 | 248,000 |
| 1984/11/05 | 223 | 230 | 221 | 224 | 712,000 |
| 1984/11/02 | 226 | 230 | 218 | 218 | 699,000 |
| 1984/11/01 | 216 | 227 | 216 | 223 | 721,000 |
| 1984/10/31 | 207 | 219 | 206 | 218 | 170,000 |
| 1984/10/29 | 210 | 210 | 205 | 208 | 33,000 |
| 1984/10/27 | 205 | 206 | 204 | 206 | 11,000 |
| 1984/10/26 | 205 | 205 | 203 | 204 | 40,000 |
| 1984/10/25 | 205 | 205 | 203 | 203 | 49,000 |
| 1984/10/24 | 208 | 208 | 205 | 205 | 39,000 |
| 1984/10/23 | 212 | 214 | 208 | 208 | 46,000 |
| 1984/10/22 | 207 | 211 | 207 | 211 | 49,000 |
| 1984/10/20 | 211 | 211 | 208 | 208 | 16,000 |
| 1984/10/19 | 213 | 214 | 207 | 211 | 67,000 |
| 1984/10/18 | 207 | 215 | 205 | 212 | 146,000 |
| 1984/10/17 | 200 | 205 | 200 | 205 | 74,000 |
| 1984/10/16 | 195 | 197 | 195 | 197 | 24,000 |
| 1984/10/15 | 198 | 205 | 198 | 205 | 16,000 |
| 1984/10/12 | 200 | 204 | 198 | 204 | 56,000 |
| 1984/10/11 | 190 | 195 | 190 | 195 | 137,000 |
| 1984/10/09 | 191 | 195 | 190 | 191 | 28,000 |
| 1984/10/08 | 192 | 193 | 191 | 191 | 92,000 |
| 1984/10/06 | 192 | 193 | 192 | 192 | 61,000 |
| 1984/10/05 | 193 | 193 | 192 | 192 | 75,000 |
| 1984/10/04 | 195 | 195 | 193 | 193 | 11,000 |
| 1984/10/03 | 197 | 197 | 192 | 192 | 37,000 |
| 1984/10/02 | 198 | 198 | 197 | 197 | 61,000 |
| 1984/10/01 | 198 | 200 | 198 | 200 | 22,000 |
| 1984/09/29 | 198 | 198 | 198 | 198 | 14,000 |
| 1984/09/28 | 200 | 200 | 198 | 198 | 39,000 |
| 1984/09/27 | 200 | 205 | 200 | 200 | 44,000 |
| 1984/09/26 | 198 | 203 | 198 | 200 | 26,000 |
| 1984/09/25 | 199 | 203 | 197 | 203 | 84,000 |
| 1984/09/21 | 202 | 202 | 202 | 202 | 16,000 |
| 1984/09/20 | 204 | 205 | 201 | 205 | 56,000 |
| 1984/09/19 | 204 | 205 | 204 | 205 | 6,000 |
| 1984/09/18 | 203 | 205 | 202 | 204 | 15,000 |
| 1984/09/17 | 211 | 211 | 201 | 201 | 36,000 |
| 1984/09/14 | 207 | 210 | 206 | 210 | 45,000 |
| 1984/09/13 | 215 | 215 | 206 | 206 | 72,000 |
| 1984/09/12 | 211 | 216 | 210 | 210 | 242,000 |
| 1984/09/11 | 228 | 235 | 223 | 225 | 1,319,000 |
| 1984/09/10 | 205 | 222 | 204 | 222 | 360,000 |
| 1984/09/07 | 200 | 212 | 200 | 210 | 206,000 |
| 1984/09/06 | 199 | 199 | 195 | 199 | 48,000 |
| 1984/09/05 | 196 | 200 | 195 | 199 | 46,000 |
| 1984/09/04 | 198 | 200 | 196 | 196 | 20,000 |
| 1984/09/03 | 195 | 196 | 195 | 195 | 29,000 |
| 1984/09/01 | 193 | 193 | 193 | 193 | 14,000 |
| 1984/08/31 | 197 | 198 | 195 | 195 | 28,000 |
| 1984/08/30 | 198 | 198 | 197 | 197 | 16,000 |
| 1984/08/29 | 200 | 200 | 198 | 198 | 15,000 |
| 1984/08/28 | 196 | 200 | 196 | 200 | 15,000 |
| 1984/08/27 | 195 | 195 | 195 | 195 | 30,000 |
| 1984/08/25 | 192 | 192 | 191 | 191 | 17,000 |
| 1984/08/24 | 192 | 192 | 192 | 192 | 9,000 |
| 1984/08/22 | 191 | 191 | 190 | 190 | 13,000 |
| 1984/08/21 | 191 | 191 | 190 | 190 | 44,000 |
| 1984/08/20 | 195 | 195 | 190 | 190 | 21,000 |
| 1984/08/18 | 193 | 195 | 193 | 195 | 9,000 |
| 1984/08/17 | 194 | 194 | 190 | 190 | 35,000 |
| 1984/08/16 | 199 | 199 | 191 | 195 | 35,000 |
| 1984/08/15 | 198 | 200 | 198 | 200 | 8,000 |
| 1984/08/14 | 198 | 198 | 195 | 195 | 11,000 |
| 1984/08/13 | 192 | 195 | 192 | 195 | 10,000 |
| 1984/08/10 | 196 | 196 | 190 | 190 | 15,000 |
| 1984/08/09 | 197 | 197 | 195 | 195 | 33,000 |
| 1984/08/08 | 195 | 197 | 195 | 196 | 11,000 |
| 1984/08/07 | 196 | 197 | 195 | 195 | 50,000 |
| 1984/08/06 | 200 | 200 | 195 | 195 | 24,000 |
| 1984/08/04 | 200 | 201 | 200 | 201 | 22,000 |
| 1984/08/03 | 205 | 205 | 197 | 197 | 55,000 |
| 1984/08/02 | 205 | 205 | 204 | 204 | 34,000 |
| 1984/08/01 | 203 | 207 | 203 | 206 | 154,000 |
| 1984/07/31 | 205 | 205 | 203 | 203 | 31,000 |
| 1984/07/30 | 205 | 205 | 202 | 205 | 32,000 |
| 1984/07/28 | 204 | 205 | 201 | 201 | 24,000 |
| 1984/07/27 | 203 | 205 | 202 | 205 | 46,000 |
| 1984/07/26 | 201 | 203 | 200 | 203 | 26,000 |
| 1984/07/25 | 203 | 203 | 200 | 200 | 25,000 |
| 1984/07/24 | 201 | 205 | 201 | 205 | 22,000 |
| 1984/07/23 | 206 | 208 | 200 | 200 | 17,000 |
| 1984/07/21 | 208 | 208 | 205 | 206 | 28,000 |
| 1984/07/20 | 208 | 208 | 208 | 208 | 19,000 |
| 1984/07/19 | 209 | 210 | 208 | 208 | 31,000 |
| 1984/07/18 | 210 | 210 | 208 | 208 | 15,000 |
| 1984/07/17 | 211 | 211 | 208 | 208 | 47,000 |
| 1984/07/16 | 207 | 214 | 201 | 214 | 43,000 |
| 1984/07/13 | 206 | 209 | 202 | 202 | 58,000 |
| 1984/07/12 | 208 | 211 | 205 | 211 | 64,000 |
| 1984/07/11 | 204 | 208 | 203 | 207 | 33,000 |
| 1984/07/10 | 205 | 205 | 202 | 204 | 30,000 |
| 1984/07/09 | 203 | 208 | 202 | 202 | 23,000 |
| 1984/07/07 | 205 | 208 | 202 | 208 | 24,000 |
| 1984/07/06 | 208 | 208 | 202 | 202 | 66,000 |
| 1984/07/05 | 208 | 210 | 201 | 208 | 47,000 |
| 1984/07/04 | 211 | 213 | 210 | 210 | 31,000 |
| 1984/07/03 | 215 | 215 | 213 | 213 | 20,000 |
| 1984/07/02 | 217 | 218 | 213 | 213 | 58,000 |
| 1984/06/30 | 213 | 216 | 210 | 216 | 38,000 |
| 1984/06/29 | 214 | 214 | 210 | 211 | 63,000 |
| 1984/06/28 | 215 | 216 | 210 | 210 | 147,000 |
| 1984/06/27 | 219 | 220 | 215 | 216 | 158,000 |
| 1984/06/26 | 224 | 224 | 208 | 208 | 644,000 |
| 1984/06/25 | 213 | 224 | 213 | 224 | 1,008,000 |
| 1984/06/23 | 204 | 209 | 204 | 208 | 172,000 |
| 1984/06/22 | 205 | 205 | 201 | 203 | 81,000 |
| 1984/06/21 | 209 | 214 | 203 | 203 | 452,000 |
| 1984/06/20 | 205 | 214 | 204 | 206 | 265,000 |
| 1984/06/19 | 194 | 200 | 193 | 200 | 89,000 |
| 1984/06/18 | 191 | 195 | 191 | 191 | 19,000 |
| 1984/06/15 | 192 | 195 | 192 | 195 | 13,000 |
| 1984/06/14 | 192 | 193 | 192 | 192 | 24,000 |
| 1984/06/13 | 195 | 195 | 194 | 195 | 17,000 |
| 1984/06/12 | 194 | 196 | 192 | 196 | 20,000 |
| 1984/06/11 | 194 | 199 | 194 | 199 | 15,000 |
| 1984/06/08 | 195 | 195 | 191 | 191 | 47,000 |
| 1984/06/07 | 192 | 195 | 192 | 195 | 30,000 |
| 1984/06/06 | 191 | 192 | 190 | 192 | 50,000 |
| 1984/06/05 | 190 | 192 | 190 | 191 | 26,000 |
| 1984/06/04 | 192 | 192 | 191 | 191 | 13,000 |
| 1984/06/02 | 194 | 194 | 192 | 192 | 57,000 |
| 1984/06/01 | 192 | 196 | 192 | 193 | 21,000 |
| 1984/05/31 | 196 | 196 | 192 | 192 | 14,000 |
| 1984/05/30 | 196 | 196 | 193 | 193 | 10,000 |
| 1984/05/29 | 196 | 196 | 191 | 191 | 14,000 |
| 1984/05/28 | 192 | 196 | 192 | 196 | 28,000 |
| 1984/05/26 | 192 | 194 | 190 | 190 | 18,000 |
| 1984/05/25 | 190 | 190 | 185 | 190 | 25,000 |
| 1984/05/24 | 185 | 186 | 183 | 186 | 23,000 |
| 1984/05/23 | 185 | 186 | 181 | 181 | 22,000 |
| 1984/05/22 | 190 | 191 | 185 | 190 | 18,000 |
| 1984/05/21 | 190 | 191 | 190 | 191 | 19,000 |
| 1984/05/19 | 192 | 192 | 191 | 191 | 16,000 |
| 1984/05/18 | 195 | 195 | 192 | 192 | 54,000 |
| 1984/05/17 | 200 | 200 | 197 | 197 | 17,000 |
| 1984/05/16 | 200 | 202 | 195 | 195 | 24,000 |
| 1984/05/15 | 192 | 198 | 190 | 195 | 25,000 |
| 1984/05/14 | 200 | 200 | 190 | 192 | 37,000 |
| 1984/05/11 | 202 | 203 | 202 | 203 | 12,000 |
| 1984/05/10 | 205 | 208 | 202 | 203 | 138,000 |
| 1984/05/09 | 199 | 204 | 199 | 204 | 111,000 |
| 1984/05/08 | 200 | 200 | 199 | 199 | 53,000 |
| 1984/05/07 | 200 | 200 | 199 | 199 | 30,000 |
| 1984/05/04 | 196 | 199 | 196 | 199 | 30,000 |
| 1984/05/02 | 195 | 196 | 195 | 196 | 29,000 |
| 1984/05/01 | 197 | 197 | 196 | 196 | 14,000 |
| 1984/04/28 | 200 | 200 | 196 | 196 | 30,000 |
| 1984/04/27 | 190 | 195 | 190 | 195 | 67,000 |
| 1984/04/26 | 190 | 190 | 190 | 190 | 23,000 |
| 1984/04/25 | 190 | 190 | 190 | 190 | 19,000 |
| 1984/04/24 | 191 | 191 | 190 | 190 | 19,000 |
| 1984/04/23 | 191 | 192 | 191 | 191 | 58,000 |
| 1984/04/21 | 192 | 192 | 192 | 192 | 10,000 |
| 1984/04/20 | 194 | 194 | 191 | 191 | 16,000 |
| 1984/04/19 | 192 | 192 | 191 | 192 | 15,000 |
| 1984/04/18 | 193 | 193 | 192 | 192 | 12,000 |
| 1984/04/17 | 193 | 194 | 193 | 194 | 15,000 |
| 1984/04/16 | 193 | 193 | 191 | 193 | 29,000 |
| 1984/04/13 | 192 | 193 | 191 | 192 | 26,000 |
| 1984/04/12 | 193 | 195 | 191 | 191 | 28,000 |
| 1984/04/11 | 192 | 192 | 191 | 191 | 23,000 |
| 1984/04/10 | 191 | 195 | 190 | 192 | 46,000 |
| 1984/04/09 | 194 | 195 | 190 | 190 | 44,000 |
| 1984/04/07 | 193 | 194 | 193 | 193 | 16,000 |
| 1984/04/06 | 195 | 195 | 193 | 193 | 25,000 |
| 1984/04/05 | 194 | 195 | 194 | 195 | 27,000 |
| 1984/04/04 | 195 | 195 | 193 | 193 | 18,000 |
| 1984/04/03 | 195 | 195 | 195 | 195 | 26,000 |
| 1984/04/02 | 195 | 195 | 195 | 195 | 19,000 |
| 1984/03/31 | 195 | 196 | 195 | 195 | 17,000 |
| 1984/03/29 | 200 | 200 | 194 | 198 | 17,000 |
| 1984/03/28 | 195 | 200 | 194 | 200 | 118,000 |
| 1984/03/27 | 195 | 195 | 195 | 195 | 24,000 |
| 1984/03/26 | 195 | 199 | 193 | 194 | 24,000 |
| 1984/03/24 | 200 | 200 | 199 | 199 | 7,000 |
| 1984/03/23 | 194 | 200 | 194 | 200 | 134,000 |
| 1984/03/22 | 197 | 200 | 197 | 197 | 34,000 |
| 1984/03/21 | 199 | 200 | 195 | 197 | 57,000 |
| 1984/03/19 | 200 | 200 | 196 | 200 | 19,000 |
| 1984/03/17 | 199 | 199 | 196 | 196 | 21,000 |
| 1984/03/16 | 202 | 202 | 196 | 196 | 37,000 |
| 1984/03/15 | 204 | 204 | 200 | 200 | 133,000 |
| 1984/03/14 | 196 | 205 | 195 | 204 | 57,000 |
| 1984/03/13 | 198 | 205 | 195 | 196 | 77,000 |
| 1984/03/12 | 192 | 195 | 192 | 195 | 28,000 |
| 1984/03/09 | 189 | 189 | 189 | 189 | 11,000 |
| 1984/03/08 | 189 | 190 | 189 | 189 | 17,000 |
| 1984/03/07 | 189 | 189 | 188 | 188 | 14,000 |
| 1984/03/06 | 190 | 190 | 188 | 188 | 109,000 |
| 1984/03/05 | 190 | 190 | 188 | 190 | 81,000 |
| 1984/03/02 | 189 | 190 | 188 | 188 | 19,000 |
| 1984/03/01 | 195 | 195 | 188 | 189 | 35,000 |
| 1984/02/29 | 198 | 198 | 196 | 196 | 18,000 |
| 1984/02/28 | 200 | 200 | 197 | 197 | 16,000 |
| 1984/02/27 | 197 | 197 | 196 | 196 | 18,000 |
| 1984/02/25 | 197 | 197 | 197 | 197 | 6,000 |
| 1984/02/24 | 198 | 198 | 196 | 196 | 29,000 |
| 1984/02/23 | 200 | 200 | 198 | 198 | 42,000 |
| 1984/02/22 | 202 | 203 | 202 | 203 | 11,000 |
| 1984/02/21 | 203 | 205 | 200 | 205 | 45,000 |
| 1984/02/20 | 201 | 205 | 200 | 205 | 48,000 |
| 1984/02/18 | 205 | 205 | 202 | 202 | 17,000 |
| 1984/02/17 | 201 | 204 | 201 | 204 | 29,000 |
| 1984/02/16 | 205 | 205 | 201 | 205 | 25,000 |
| 1984/02/15 | 201 | 202 | 201 | 201 | 8,000 |
| 1984/02/14 | 201 | 205 | 200 | 200 | 50,000 |
| 1984/02/13 | 207 | 207 | 205 | 205 | 76,000 |
| 1984/02/10 | 212 | 212 | 205 | 205 | 120,000 |
| 1984/02/09 | 204 | 214 | 201 | 214 | 351,000 |
| 1984/02/08 | 201 | 203 | 200 | 200 | 43,000 |
| 1984/02/07 | 204 | 205 | 202 | 203 | 56,000 |
| 1984/02/06 | 203 | 205 | 203 | 205 | 83,000 |
| 1984/02/04 | 205 | 205 | 203 | 204 | 31,000 |
| 1984/02/03 | 201 | 205 | 201 | 205 | 76,000 |
| 1984/02/02 | 201 | 204 | 200 | 200 | 21,000 |
| 1984/02/01 | 203 | 204 | 200 | 200 | 49,000 |
| 1984/01/31 | 202 | 203 | 200 | 200 | 45,000 |
| 1984/01/30 | 201 | 201 | 201 | 201 | 41,000 |
| 1984/01/28 | 200 | 204 | 200 | 201 | 48,000 |
| 1984/01/27 | 205 | 205 | 202 | 202 | 70,000 |
| 1984/01/26 | 204 | 205 | 201 | 205 | 84,000 |
| 1984/01/25 | 204 | 204 | 204 | 204 | 39,000 |
| 1984/01/24 | 205 | 205 | 203 | 205 | 67,000 |
| 1984/01/23 | 205 | 206 | 205 | 205 | 66,000 |
| 1984/01/21 | 206 | 208 | 205 | 206 | 40,000 |
| 1984/01/20 | 206 | 209 | 205 | 206 | 75,000 |
| 1984/01/19 | 206 | 208 | 205 | 208 | 51,000 |
| 1984/01/18 | 209 | 209 | 203 | 205 | 120,000 |
| 1984/01/17 | 206 | 210 | 205 | 210 | 209,000 |
| 1984/01/13 | 204 | 204 | 203 | 204 | 93,000 |
| 1984/01/12 | 204 | 204 | 203 | 203 | 104,000 |
| 1984/01/11 | 204 | 205 | 202 | 204 | 99,000 |
| 1984/01/10 | 206 | 207 | 202 | 203 | 109,000 |
| 1984/01/09 | 206 | 210 | 205 | 206 | 375,000 |
| 1984/01/07 | 203 | 205 | 203 | 205 | 35,000 |
| 1984/01/06 | 205 | 206 | 202 | 202 | 188,000 |
| 1984/01/05 | 196 | 207 | 196 | 207 | 205,000 |
| 1984/01/04 | 195 | 196 | 195 | 195 | 27,000 |