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 |
---|---|---|---|---|---|
1985/12/28 | 249 | 249 | 245 | 245 | 32,000 |
1985/12/27 | 250 | 255 | 249 | 249 | 28,000 |
1985/12/26 | 251 | 251 | 247 | 250 | 32,000 |
1985/12/25 | 246 | 248 | 246 | 248 | 23,000 |
1985/12/24 | 246 | 246 | 246 | 246 | 38,000 |
1985/12/23 | 250 | 250 | 246 | 246 | 12,000 |
1985/12/21 | 248 | 255 | 246 | 255 | 27,000 |
1985/12/20 | 245 | 246 | 245 | 246 | 42,000 |
1985/12/19 | 246 | 247 | 245 | 245 | 71,000 |
1985/12/18 | 250 | 250 | 246 | 246 | 39,000 |
1985/12/17 | 252 | 252 | 248 | 249 | 84,000 |
1985/12/16 | 253 | 255 | 252 | 252 | 37,000 |
1985/12/13 | 253 | 253 | 252 | 252 | 18,000 |
1985/12/12 | 253 | 255 | 251 | 255 | 46,000 |
1985/12/11 | 254 | 255 | 251 | 251 | 44,000 |
1985/12/10 | 259 | 259 | 253 | 255 | 33,000 |
1985/12/09 | 256 | 262 | 255 | 256 | 35,000 |
1985/12/07 | 260 | 260 | 259 | 259 | 23,000 |
1985/12/06 | 263 | 265 | 260 | 265 | 14,000 |
1985/12/05 | 262 | 263 | 259 | 262 | 57,000 |
1985/12/04 | 258 | 263 | 258 | 258 | 53,000 |
1985/12/03 | 260 | 264 | 260 | 260 | 44,000 |
1985/12/02 | 264 | 266 | 263 | 263 | 24,000 |
1985/11/30 | 260 | 267 | 260 | 263 | 38,000 |
1985/11/29 | 266 | 266 | 263 | 263 | 12,000 |
1985/11/28 | 263 | 264 | 260 | 261 | 56,000 |
1985/11/27 | 268 | 268 | 263 | 263 | 22,000 |
1985/11/26 | 265 | 270 | 263 | 263 | 43,000 |
1985/11/25 | 270 | 270 | 265 | 266 | 31,000 |
1985/11/22 | 265 | 266 | 263 | 265 | 50,000 |
1985/11/21 | 267 | 267 | 266 | 267 | 30,000 |
1985/11/20 | 270 | 270 | 268 | 268 | 24,000 |
1985/11/19 | 268 | 270 | 268 | 269 | 45,000 |
1985/11/18 | 278 | 278 | 272 | 272 | 11,000 |
1985/11/16 | 264 | 265 | 263 | 263 | 49,000 |
1985/11/15 | 264 | 266 | 263 | 264 | 78,000 |
1985/11/14 | 264 | 265 | 263 | 263 | 57,000 |
1985/11/13 | 266 | 266 | 263 | 264 | 49,000 |
1985/11/12 | 264 | 265 | 263 | 264 | 37,000 |
1985/11/11 | 265 | 265 | 263 | 263 | 19,000 |
1985/11/08 | 267 | 267 | 263 | 263 | 21,000 |
1985/11/07 | 262 | 266 | 262 | 265 | 29,000 |
1985/11/06 | 263 | 263 | 262 | 262 | 20,000 |
1985/11/05 | 266 | 266 | 263 | 263 | 8,000 |
1985/11/02 | 262 | 262 | 262 | 262 | 13,000 |
1985/11/01 | 268 | 269 | 261 | 269 | 22,000 |
1985/10/31 | 268 | 268 | 261 | 261 | 58,000 |
1985/10/30 | 266 | 266 | 265 | 265 | 21,000 |
1985/10/29 | 272 | 272 | 267 | 267 | 22,000 |
1985/10/28 | 270 | 274 | 270 | 272 | 38,000 |
1985/10/26 | 267 | 270 | 266 | 270 | 14,000 |
1985/10/25 | 266 | 267 | 266 | 267 | 32,000 |
1985/10/24 | 267 | 267 | 266 | 266 | 10,000 |
1985/10/23 | 266 | 274 | 266 | 266 | 32,000 |
1985/10/22 | 270 | 270 | 266 | 266 | 29,000 |
1985/10/21 | 272 | 272 | 265 | 272 | 48,000 |
1985/10/19 | 270 | 271 | 269 | 271 | 8,000 |
1985/10/18 | 269 | 275 | 268 | 275 | 33,000 |
1985/10/17 | 270 | 271 | 268 | 270 | 44,000 |
1985/10/16 | 275 | 275 | 270 | 270 | 64,000 |
1985/10/15 | 278 | 280 | 276 | 278 | 46,000 |
1985/10/14 | 280 | 282 | 278 | 278 | 50,000 |
1985/10/11 | 285 | 285 | 276 | 280 | 41,000 |
1985/10/09 | 288 | 290 | 276 | 286 | 45,000 |
1985/10/08 | 290 | 292 | 288 | 289 | 75,000 |
1985/10/07 | 295 | 295 | 290 | 290 | 109,000 |
1985/10/05 | 297 | 297 | 292 | 292 | 108,000 |
1985/10/04 | 300 | 300 | 291 | 294 | 493,000 |
1985/10/03 | 288 | 300 | 284 | 300 | 796,000 |
1985/10/02 | 285 | 285 | 278 | 285 | 130,000 |
1985/10/01 | 288 | 290 | 276 | 276 | 97,000 |
1985/09/30 | 280 | 290 | 280 | 288 | 91,000 |
1985/09/28 | 280 | 284 | 280 | 280 | 28,000 |
1985/09/27 | 288 | 288 | 280 | 280 | 41,000 |
1985/09/26 | 285 | 289 | 279 | 289 | 63,000 |
1985/09/25 | 276 | 279 | 270 | 274 | 89,000 |
1985/09/24 | 289 | 290 | 280 | 280 | 67,000 |
1985/09/21 | 290 | 293 | 283 | 292 | 244,000 |
1985/09/20 | 267 | 297 | 267 | 295 | 630,000 |
1985/09/19 | 271 | 274 | 260 | 260 | 26,000 |
1985/09/18 | 275 | 275 | 272 | 273 | 70,000 |
1985/09/17 | 276 | 278 | 273 | 273 | 30,000 |
1985/09/13 | 275 | 275 | 275 | 275 | 65,000 |
1985/09/12 | 273 | 278 | 272 | 275 | 49,000 |
1985/09/11 | 273 | 275 | 273 | 275 | 33,000 |
1985/09/10 | 275 | 277 | 270 | 272 | 43,000 |
1985/09/09 | 278 | 278 | 271 | 275 | 58,000 |
1985/09/07 | 280 | 281 | 278 | 278 | 35,000 |
1985/09/06 | 282 | 283 | 280 | 280 | 150,000 |
1985/09/05 | 279 | 284 | 278 | 282 | 191,000 |
1985/09/04 | 284 | 284 | 278 | 278 | 131,000 |
1985/09/03 | 285 | 285 | 280 | 281 | 427,000 |
1985/09/02 | 276 | 284 | 275 | 282 | 407,000 |
1985/08/31 | 279 | 279 | 273 | 275 | 107,000 |
1985/08/30 | 272 | 280 | 272 | 279 | 410,000 |
1985/08/29 | 267 | 273 | 267 | 270 | 215,000 |
1985/08/28 | 266 | 267 | 262 | 265 | 61,000 |
1985/08/27 | 267 | 267 | 266 | 267 | 41,000 |
1985/08/26 | 267 | 268 | 265 | 267 | 54,000 |
1985/08/24 | 269 | 269 | 265 | 266 | 77,000 |
1985/08/23 | 264 | 268 | 262 | 266 | 116,000 |
1985/08/22 | 262 | 265 | 258 | 264 | 37,000 |
1985/08/21 | 261 | 261 | 257 | 257 | 33,000 |
1985/08/20 | 258 | 260 | 255 | 256 | 41,000 |
1985/08/19 | 260 | 260 | 255 | 260 | 39,000 |
1985/08/17 | 257 | 257 | 250 | 250 | 33,000 |
1985/08/16 | 261 | 265 | 256 | 257 | 24,000 |
1985/08/15 | 256 | 256 | 256 | 256 | 8,000 |
1985/08/14 | 253 | 259 | 253 | 258 | 28,000 |
1985/08/13 | 259 | 260 | 254 | 254 | 10,000 |
1985/08/12 | 253 | 260 | 253 | 259 | 21,000 |
1985/08/09 | 258 | 260 | 256 | 258 | 41,000 |
1985/08/08 | 265 | 265 | 261 | 261 | 37,000 |
1985/08/07 | 265 | 265 | 256 | 265 | 40,000 |
1985/08/06 | 269 | 270 | 265 | 265 | 60,000 |
1985/08/05 | 270 | 270 | 265 | 266 | 60,000 |
1985/08/03 | 269 | 269 | 265 | 269 | 66,000 |
1985/08/02 | 263 | 270 | 263 | 269 | 46,000 |
1985/08/01 | 269 | 269 | 260 | 261 | 62,000 |
1985/07/31 | 269 | 270 | 265 | 270 | 137,000 |
1985/07/30 | 270 | 270 | 261 | 270 | 169,000 |
1985/07/29 | 273 | 273 | 270 | 270 | 158,000 |
1985/07/27 | 275 | 275 | 270 | 274 | 238,000 |
1985/07/26 | 260 | 276 | 260 | 272 | 858,000 |
1985/07/25 | 264 | 264 | 253 | 255 | 87,000 |
1985/07/24 | 265 | 265 | 260 | 260 | 44,000 |
1985/07/23 | 261 | 265 | 261 | 262 | 29,000 |
1985/07/22 | 265 | 265 | 260 | 260 | 27,000 |
1985/07/20 | 264 | 265 | 260 | 260 | 38,000 |
1985/07/19 | 265 | 265 | 264 | 264 | 25,000 |
1985/07/18 | 269 | 269 | 256 | 260 | 67,000 |
1985/07/17 | 268 | 270 | 267 | 269 | 65,000 |
1985/07/16 | 253 | 259 | 253 | 259 | 86,000 |
1985/07/15 | 265 | 266 | 250 | 250 | 122,000 |
1985/07/12 | 272 | 272 | 265 | 265 | 81,000 |
1985/07/11 | 275 | 275 | 268 | 271 | 337,000 |
1985/07/10 | 267 | 279 | 267 | 275 | 565,000 |
1985/07/09 | 269 | 270 | 263 | 265 | 151,000 |
1985/07/08 | 264 | 269 | 263 | 269 | 149,000 |
1985/07/06 | 266 | 267 | 262 | 262 | 78,000 |
1985/07/05 | 268 | 268 | 262 | 262 | 139,000 |
1985/07/04 | 265 | 269 | 261 | 268 | 177,000 |
1985/07/03 | 268 | 269 | 260 | 264 | 163,000 |
1985/07/02 | 275 | 276 | 263 | 270 | 536,000 |
1985/07/01 | 260 | 273 | 258 | 272 | 1,140,000 |
1985/06/29 | 250 | 259 | 250 | 259 | 94,000 |
1985/06/28 | 260 | 263 | 256 | 260 | 452,000 |
1985/06/27 | 255 | 263 | 254 | 260 | 779,000 |
1985/06/26 | 246 | 254 | 246 | 253 | 311,000 |
1985/06/25 | 244 | 245 | 242 | 244 | 36,000 |
1985/06/24 | 241 | 245 | 241 | 244 | 65,000 |
1985/06/22 | 245 | 246 | 240 | 240 | 45,000 |
1985/06/21 | 243 | 245 | 243 | 245 | 57,000 |
1985/06/20 | 245 | 246 | 242 | 245 | 45,000 |
1985/06/19 | 245 | 246 | 240 | 245 | 35,000 |
1985/06/18 | 247 | 248 | 245 | 245 | 30,000 |
1985/06/17 | 248 | 248 | 245 | 246 | 56,000 |
1985/06/15 | 246 | 246 | 245 | 245 | 38,000 |
1985/06/14 | 248 | 250 | 245 | 245 | 123,000 |
1985/06/13 | 252 | 253 | 246 | 248 | 162,000 |
1985/06/12 | 247 | 256 | 245 | 248 | 360,000 |
1985/06/11 | 244 | 244 | 240 | 243 | 31,000 |
1985/06/10 | 238 | 243 | 238 | 240 | 28,000 |
1985/06/07 | 240 | 240 | 238 | 240 | 63,000 |
1985/06/06 | 240 | 240 | 238 | 240 | 73,000 |
1985/06/05 | 241 | 241 | 235 | 237 | 69,000 |
1985/06/04 | 238 | 239 | 238 | 239 | 19,000 |
1985/06/03 | 240 | 241 | 235 | 240 | 51,000 |
1985/06/01 | 240 | 245 | 238 | 242 | 52,000 |
1985/05/31 | 249 | 249 | 242 | 248 | 82,000 |
1985/05/30 | 249 | 250 | 246 | 247 | 210,000 |
1985/05/29 | 249 | 249 | 245 | 247 | 116,000 |
1985/05/28 | 245 | 245 | 240 | 242 | 103,000 |
1985/05/27 | 246 | 246 | 230 | 240 | 153,000 |
1985/05/25 | 250 | 250 | 242 | 249 | 337,000 |
1985/05/24 | 238 | 259 | 235 | 250 | 811,000 |
1985/05/23 | 230 | 238 | 230 | 235 | 65,000 |
1985/05/22 | 235 | 237 | 230 | 230 | 31,000 |
1985/05/21 | 227 | 237 | 227 | 230 | 32,000 |
1985/05/20 | 226 | 226 | 224 | 224 | 55,000 |
1985/05/18 | 231 | 232 | 225 | 229 | 57,000 |
1985/05/17 | 236 | 236 | 230 | 230 | 60,000 |
1985/05/16 | 229 | 240 | 229 | 240 | 75,000 |
1985/05/15 | 225 | 229 | 225 | 229 | 19,000 |
1985/05/14 | 225 | 225 | 223 | 224 | 25,000 |
1985/05/13 | 227 | 227 | 225 | 225 | 48,000 |
1985/05/10 | 225 | 226 | 224 | 226 | 34,000 |
1985/05/09 | 223 | 225 | 223 | 225 | 28,000 |
1985/05/08 | 225 | 225 | 223 | 225 | 26,000 |
1985/05/07 | 227 | 230 | 225 | 225 | 12,000 |
1985/05/04 | 224 | 230 | 224 | 230 | 10,000 |
1985/05/02 | 223 | 224 | 222 | 223 | 25,000 |
1985/05/01 | 223 | 223 | 222 | 223 | 59,000 |
1985/04/30 | 223 | 223 | 223 | 223 | 17,000 |
1985/04/27 | 230 | 230 | 222 | 222 | 29,000 |
1985/04/26 | 233 | 233 | 225 | 225 | 31,000 |
1985/04/25 | 233 | 234 | 233 | 234 | 8,000 |
1985/04/24 | 230 | 230 | 225 | 228 | 28,000 |
1985/04/23 | 222 | 228 | 222 | 223 | 18,000 |
1985/04/22 | 222 | 223 | 222 | 222 | 56,000 |
1985/04/19 | 223 | 223 | 222 | 222 | 12,000 |
1985/04/18 | 222 | 222 | 222 | 222 | 56,000 |
1985/04/17 | 220 | 222 | 220 | 222 | 56,000 |
1985/04/16 | 229 | 229 | 220 | 220 | 51,000 |
1985/04/15 | 235 | 235 | 229 | 229 | 34,000 |
1985/04/12 | 244 | 244 | 229 | 235 | 166,000 |
1985/04/11 | 234 | 247 | 233 | 245 | 399,000 |
1985/04/10 | 231 | 231 | 228 | 229 | 135,000 |
1985/04/09 | 234 | 234 | 230 | 230 | 71,000 |
1985/04/08 | 225 | 230 | 225 | 229 | 98,000 |
1985/04/06 | 227 | 227 | 226 | 227 | 21,000 |
1985/04/05 | 227 | 228 | 222 | 226 | 35,000 |
1985/04/04 | 218 | 225 | 217 | 225 | 82,000 |
1985/04/03 | 216 | 219 | 216 | 217 | 5,000 |
1985/04/02 | 215 | 215 | 215 | 215 | 13,000 |
1985/04/01 | 220 | 220 | 215 | 219 | 14,000 |
1985/03/30 | 214 | 215 | 214 | 215 | 12,000 |
1985/03/29 | 214 | 215 | 214 | 215 | 20,000 |
1985/03/28 | 211 | 220 | 211 | 212 | 26,000 |
1985/03/27 | 212 | 212 | 212 | 212 | 5,000 |
1985/03/26 | 212 | 212 | 210 | 212 | 65,000 |
1985/03/25 | 212 | 214 | 212 | 214 | 16,000 |
1985/03/23 | 213 | 213 | 213 | 213 | 12,000 |
1985/03/22 | 214 | 214 | 213 | 213 | 17,000 |
1985/03/20 | 215 | 215 | 213 | 214 | 42,000 |
1985/03/19 | 215 | 215 | 214 | 215 | 12,000 |
1985/03/18 | 218 | 218 | 215 | 215 | 22,000 |
1985/03/16 | 216 | 217 | 216 | 216 | 16,000 |
1985/03/15 | 215 | 218 | 215 | 218 | 50,000 |
1985/03/14 | 219 | 220 | 218 | 218 | 21,000 |
1985/03/13 | 218 | 218 | 215 | 218 | 26,000 |
1985/03/12 | 220 | 220 | 218 | 218 | 27,000 |
1985/03/11 | 219 | 220 | 218 | 220 | 21,000 |
1985/03/08 | 219 | 219 | 218 | 218 | 19,000 |
1985/03/07 | 218 | 218 | 218 | 218 | 9,000 |
1985/03/06 | 221 | 221 | 218 | 218 | 19,000 |
1985/03/05 | 220 | 221 | 218 | 220 | 14,000 |
1985/03/04 | 220 | 225 | 219 | 223 | 36,000 |
1985/03/02 | 221 | 221 | 220 | 221 | 28,000 |
1985/03/01 | 218 | 225 | 218 | 225 | 69,000 |
1985/02/28 | 218 | 225 | 218 | 225 | 24,000 |
1985/02/27 | 225 | 225 | 218 | 218 | 25,000 |
1985/02/26 | 221 | 225 | 220 | 225 | 44,000 |
1985/02/25 | 219 | 225 | 218 | 220 | 26,000 |
1985/02/23 | 219 | 219 | 219 | 219 | 7,000 |
1985/02/22 | 219 | 219 | 218 | 218 | 18,000 |
1985/02/21 | 223 | 223 | 218 | 218 | 32,000 |
1985/02/20 | 220 | 225 | 218 | 219 | 50,000 |
1985/02/19 | 222 | 223 | 220 | 220 | 22,000 |
1985/02/18 | 224 | 225 | 221 | 222 | 34,000 |
1985/02/16 | 225 | 225 | 222 | 222 | 10,000 |
1985/02/15 | 225 | 228 | 222 | 225 | 24,000 |
1985/02/14 | 225 | 225 | 221 | 221 | 10,000 |
1985/02/13 | 220 | 230 | 218 | 230 | 36,000 |
1985/02/12 | 220 | 220 | 218 | 220 | 36,000 |
1985/02/08 | 220 | 220 | 217 | 220 | 121,000 |
1985/02/07 | 225 | 228 | 220 | 220 | 35,000 |
1985/02/06 | 222 | 223 | 220 | 220 | 54,000 |
1985/02/05 | 229 | 229 | 224 | 224 | 38,000 |
1985/02/04 | 224 | 224 | 224 | 224 | 11,000 |
1985/02/02 | 223 | 230 | 222 | 223 | 28,000 |
1985/02/01 | 228 | 228 | 221 | 221 | 49,000 |
1985/01/31 | 233 | 233 | 228 | 228 | 67,000 |
1985/01/30 | 238 | 239 | 234 | 234 | 104,000 |
1985/01/29 | 230 | 245 | 230 | 234 | 361,000 |
1985/01/28 | 227 | 232 | 227 | 232 | 80,000 |
1985/01/26 | 226 | 228 | 226 | 226 | 21,000 |
1985/01/25 | 226 | 230 | 226 | 226 | 34,000 |
1985/01/24 | 228 | 228 | 223 | 225 | 62,000 |
1985/01/23 | 227 | 230 | 227 | 230 | 52,000 |
1985/01/22 | 223 | 227 | 223 | 227 | 35,000 |
1985/01/21 | 223 | 225 | 223 | 223 | 28,000 |
1985/01/19 | 227 | 227 | 223 | 223 | 21,000 |
1985/01/18 | 225 | 225 | 225 | 225 | 33,000 |
1985/01/17 | 233 | 233 | 227 | 227 | 32,000 |
1985/01/16 | 225 | 235 | 221 | 228 | 50,000 |
1985/01/14 | 229 | 230 | 220 | 220 | 42,000 |
1985/01/11 | 234 | 235 | 225 | 225 | 111,000 |
1985/01/09 | 210 | 210 | 210 | 210 | 79,000 |
1985/01/08 | 210 | 214 | 210 | 213 | 95,000 |
1985/01/07 | 218 | 220 | 210 | 210 | 160,000 |
1985/01/05 | 218 | 218 | 218 | 218 | 10,000 |
1985/01/04 | 218 | 220 | 218 | 220 | 11,000 |