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 |
---|---|---|---|---|---|
1986/12/27 | 298 | 310 | 290 | 310 | 44,000 |
1986/12/26 | 303 | 303 | 290 | 298 | 63,000 |
1986/12/25 | 305 | 305 | 301 | 301 | 12,000 |
1986/12/24 | 303 | 306 | 303 | 304 | 42,000 |
1986/12/23 | 306 | 306 | 303 | 303 | 68,000 |
1986/12/22 | 305 | 309 | 305 | 305 | 37,000 |
1986/12/19 | 306 | 310 | 305 | 305 | 75,000 |
1986/12/18 | 315 | 315 | 307 | 307 | 17,000 |
1986/12/17 | 315 | 315 | 306 | 306 | 321,000 |
1986/12/16 | 312 | 315 | 305 | 315 | 63,000 |
1986/12/15 | 313 | 317 | 312 | 315 | 26,000 |
1986/12/12 | 320 | 320 | 310 | 310 | 108,000 |
1986/12/11 | 328 | 328 | 320 | 320 | 73,000 |
1986/12/10 | 319 | 325 | 319 | 323 | 85,000 |
1986/12/09 | 320 | 320 | 315 | 319 | 35,000 |
1986/12/08 | 320 | 320 | 310 | 320 | 68,000 |
1986/12/06 | 320 | 320 | 305 | 305 | 97,000 |
1986/12/05 | 315 | 320 | 310 | 320 | 189,000 |
1986/12/04 | 315 | 315 | 308 | 311 | 82,000 |
1986/12/03 | 305 | 313 | 304 | 310 | 109,000 |
1986/12/02 | 305 | 305 | 304 | 304 | 54,000 |
1986/12/01 | 305 | 305 | 303 | 305 | 94,000 |
1986/11/29 | 304 | 305 | 303 | 303 | 29,000 |
1986/11/28 | 305 | 305 | 303 | 304 | 35,000 |
1986/11/27 | 304 | 305 | 300 | 302 | 42,000 |
1986/11/26 | 306 | 306 | 302 | 303 | 65,000 |
1986/11/25 | 304 | 305 | 301 | 301 | 69,000 |
1986/11/22 | 305 | 305 | 300 | 301 | 85,000 |
1986/11/21 | 305 | 310 | 301 | 310 | 182,000 |
1986/11/20 | 308 | 308 | 302 | 302 | 62,000 |
1986/11/19 | 310 | 310 | 305 | 305 | 40,000 |
1986/11/18 | 315 | 315 | 306 | 315 | 31,000 |
1986/11/17 | 311 | 313 | 307 | 310 | 27,000 |
1986/11/14 | 316 | 317 | 306 | 310 | 39,000 |
1986/11/13 | 312 | 316 | 306 | 310 | 37,000 |
1986/11/12 | 314 | 319 | 314 | 317 | 41,000 |
1986/11/11 | 308 | 320 | 306 | 313 | 74,000 |
1986/11/10 | 301 | 310 | 301 | 305 | 39,000 |
1986/11/07 | 298 | 303 | 298 | 301 | 79,000 |
1986/11/06 | 298 | 300 | 295 | 298 | 19,000 |
1986/11/05 | 299 | 300 | 295 | 300 | 37,000 |
1986/11/04 | 298 | 298 | 293 | 298 | 27,000 |
1986/11/01 | 276 | 278 | 276 | 278 | 17,000 |
1986/10/31 | 290 | 301 | 290 | 301 | 60,000 |
1986/10/30 | 285 | 288 | 260 | 260 | 56,000 |
1986/10/29 | 285 | 285 | 282 | 285 | 27,000 |
1986/10/28 | 280 | 281 | 280 | 281 | 40,000 |
1986/10/27 | 280 | 280 | 280 | 280 | 30,000 |
1986/10/25 | 275 | 278 | 270 | 278 | 10,000 |
1986/10/24 | 275 | 275 | 275 | 275 | 9,000 |
1986/10/23 | 256 | 266 | 255 | 260 | 27,000 |
1986/10/22 | 255 | 257 | 255 | 255 | 25,000 |
1986/10/21 | 262 | 264 | 260 | 260 | 23,000 |
1986/10/20 | 262 | 262 | 262 | 262 | 22,000 |
1986/10/17 | 274 | 274 | 272 | 272 | 19,000 |
1986/10/16 | 272 | 272 | 270 | 272 | 9,000 |
1986/10/15 | 278 | 282 | 270 | 272 | 29,000 |
1986/10/14 | 280 | 280 | 275 | 275 | 12,000 |
1986/10/13 | 271 | 285 | 265 | 285 | 47,000 |
1986/10/09 | 272 | 275 | 265 | 265 | 45,000 |
1986/10/08 | 278 | 280 | 262 | 272 | 73,000 |
1986/10/07 | 283 | 287 | 278 | 278 | 59,000 |
1986/10/06 | 284 | 284 | 278 | 278 | 68,000 |
1986/10/04 | 264 | 276 | 262 | 276 | 44,000 |
1986/10/03 | 252 | 259 | 250 | 259 | 57,000 |
1986/10/02 | 262 | 266 | 250 | 250 | 65,000 |
1986/10/01 | 270 | 270 | 261 | 265 | 59,000 |
1986/09/30 | 280 | 285 | 271 | 271 | 55,000 |
1986/09/29 | 290 | 292 | 281 | 281 | 31,000 |
1986/09/27 | 295 | 295 | 293 | 293 | 84,000 |
1986/09/26 | 300 | 300 | 295 | 295 | 100,000 |
1986/09/25 | 298 | 300 | 296 | 296 | 42,000 |
1986/09/24 | 300 | 300 | 296 | 296 | 56,000 |
1986/09/22 | 296 | 297 | 296 | 297 | 12,000 |
1986/09/19 | 297 | 300 | 295 | 295 | 22,000 |
1986/09/18 | 300 | 305 | 295 | 298 | 47,000 |
1986/09/17 | 305 | 305 | 299 | 300 | 56,000 |
1986/09/16 | 320 | 320 | 305 | 305 | 21,000 |
1986/09/12 | 318 | 320 | 312 | 315 | 64,000 |
1986/09/11 | 320 | 320 | 315 | 315 | 53,000 |
1986/09/10 | 321 | 325 | 320 | 320 | 59,000 |
1986/09/09 | 320 | 325 | 320 | 324 | 28,000 |
1986/09/08 | 330 | 330 | 320 | 320 | 58,000 |
1986/09/06 | 323 | 330 | 323 | 330 | 54,000 |
1986/09/05 | 325 | 325 | 320 | 323 | 30,000 |
1986/09/04 | 325 | 330 | 321 | 321 | 62,000 |
1986/09/03 | 326 | 330 | 325 | 325 | 59,000 |
1986/09/02 | 326 | 330 | 325 | 325 | 26,000 |
1986/09/01 | 330 | 330 | 325 | 325 | 60,000 |
1986/08/30 | 330 | 330 | 328 | 328 | 46,000 |
1986/08/29 | 330 | 330 | 326 | 327 | 41,000 |
1986/08/28 | 330 | 330 | 326 | 327 | 53,000 |
1986/08/27 | 330 | 335 | 325 | 330 | 70,000 |
1986/08/26 | 341 | 348 | 325 | 325 | 69,000 |
1986/08/25 | 330 | 337 | 325 | 337 | 48,000 |
1986/08/23 | 350 | 350 | 350 | 350 | 24,000 |
1986/08/22 | 315 | 320 | 315 | 320 | 107,000 |
1986/08/21 | 330 | 336 | 315 | 315 | 157,000 |
1986/08/20 | 355 | 355 | 335 | 335 | 96,000 |
1986/08/19 | 360 | 360 | 355 | 355 | 63,000 |
1986/08/18 | 356 | 360 | 356 | 360 | 44,000 |
1986/08/15 | 360 | 364 | 355 | 355 | 50,000 |
1986/08/14 | 365 | 370 | 355 | 355 | 44,000 |
1986/08/13 | 365 | 372 | 365 | 368 | 49,000 |
1986/08/12 | 365 | 370 | 365 | 366 | 28,000 |
1986/08/11 | 373 | 380 | 367 | 367 | 45,000 |
1986/08/08 | 370 | 375 | 367 | 369 | 72,000 |
1986/08/07 | 372 | 380 | 353 | 353 | 159,000 |
1986/08/06 | 375 | 380 | 374 | 375 | 50,000 |
1986/08/05 | 375 | 380 | 366 | 366 | 76,000 |
1986/08/04 | 361 | 368 | 360 | 364 | 29,000 |
1986/08/02 | 360 | 375 | 355 | 355 | 41,000 |
1986/08/01 | 355 | 365 | 353 | 355 | 110,000 |
1986/07/31 | 377 | 380 | 352 | 352 | 106,000 |
1986/07/30 | 372 | 384 | 372 | 375 | 65,000 |
1986/07/29 | 385 | 390 | 371 | 372 | 115,000 |
1986/07/28 | 383 | 395 | 383 | 385 | 82,000 |
1986/07/26 | 382 | 388 | 381 | 381 | 80,000 |
1986/07/25 | 400 | 404 | 381 | 386 | 170,000 |
1986/07/24 | 410 | 410 | 400 | 400 | 156,000 |
1986/07/23 | 420 | 420 | 401 | 405 | 191,000 |
1986/07/22 | 405 | 425 | 403 | 424 | 273,000 |
1986/07/21 | 425 | 429 | 404 | 406 | 271,000 |
1986/07/19 | 425 | 438 | 423 | 430 | 357,000 |
1986/07/18 | 450 | 450 | 420 | 420 | 1,634,000 |
1986/07/17 | 408 | 445 | 405 | 438 | 2,404,000 |
1986/07/16 | 385 | 400 | 380 | 396 | 569,000 |
1986/07/15 | 380 | 392 | 370 | 385 | 325,000 |
1986/07/14 | 383 | 389 | 380 | 380 | 147,000 |
1986/07/11 | 382 | 385 | 378 | 383 | 156,000 |
1986/07/10 | 390 | 392 | 382 | 384 | 304,000 |
1986/07/09 | 387 | 395 | 383 | 387 | 718,000 |
1986/07/08 | 368 | 380 | 368 | 377 | 486,000 |
1986/07/07 | 370 | 373 | 368 | 373 | 407,000 |
1986/07/05 | 367 | 370 | 366 | 367 | 252,000 |
1986/07/04 | 373 | 374 | 367 | 370 | 515,000 |
1986/07/03 | 359 | 376 | 358 | 366 | 819,000 |
1986/07/02 | 350 | 358 | 349 | 358 | 347,000 |
1986/07/01 | 350 | 350 | 346 | 350 | 212,000 |
1986/06/30 | 341 | 350 | 341 | 349 | 156,000 |
1986/06/28 | 336 | 340 | 335 | 336 | 54,000 |
1986/06/27 | 345 | 348 | 340 | 340 | 122,000 |
1986/06/26 | 343 | 345 | 340 | 345 | 69,000 |
1986/06/25 | 343 | 345 | 340 | 340 | 45,000 |
1986/06/24 | 349 | 350 | 340 | 349 | 58,000 |
1986/06/23 | 345 | 350 | 344 | 350 | 109,000 |
1986/06/21 | 348 | 350 | 346 | 346 | 119,000 |
1986/06/20 | 347 | 352 | 345 | 349 | 140,000 |
1986/06/19 | 335 | 345 | 332 | 345 | 156,000 |
1986/06/18 | 337 | 337 | 320 | 330 | 348,000 |
1986/06/17 | 331 | 340 | 331 | 335 | 79,000 |
1986/06/16 | 351 | 351 | 345 | 345 | 118,000 |
1986/06/13 | 350 | 354 | 345 | 350 | 162,000 |
1986/06/12 | 353 | 354 | 351 | 351 | 135,000 |
1986/06/11 | 352 | 355 | 350 | 353 | 207,000 |
1986/06/10 | 346 | 353 | 345 | 353 | 260,000 |
1986/06/09 | 353 | 359 | 351 | 356 | 340,000 |
1986/06/07 | 349 | 354 | 349 | 352 | 221,000 |
1986/06/06 | 349 | 356 | 346 | 350 | 542,000 |
1986/06/05 | 337 | 348 | 336 | 346 | 493,000 |
1986/06/04 | 340 | 340 | 332 | 332 | 376,000 |
1986/06/03 | 330 | 340 | 330 | 340 | 149,000 |
1986/06/02 | 330 | 335 | 330 | 330 | 117,000 |
1986/05/31 | 327 | 330 | 323 | 328 | 46,000 |
1986/05/30 | 326 | 326 | 320 | 322 | 191,000 |
1986/05/29 | 335 | 336 | 321 | 321 | 130,000 |
1986/05/28 | 335 | 336 | 321 | 334 | 290,000 |
1986/05/27 | 338 | 338 | 330 | 336 | 226,000 |
1986/05/26 | 321 | 340 | 321 | 338 | 377,000 |
1986/05/24 | 320 | 321 | 318 | 320 | 98,000 |
1986/05/23 | 320 | 320 | 315 | 320 | 111,000 |
1986/05/22 | 312 | 320 | 311 | 318 | 74,000 |
1986/05/20 | 315 | 315 | 310 | 310 | 61,000 |
1986/05/19 | 320 | 322 | 315 | 315 | 70,000 |
1986/05/17 | 315 | 317 | 314 | 315 | 43,000 |
1986/05/16 | 320 | 321 | 317 | 319 | 104,000 |
1986/05/15 | 320 | 323 | 317 | 323 | 133,000 |
1986/05/14 | 325 | 325 | 315 | 316 | 195,000 |
1986/05/13 | 315 | 323 | 311 | 323 | 208,000 |
1986/05/12 | 314 | 315 | 310 | 310 | 83,000 |
1986/05/09 | 311 | 314 | 305 | 305 | 108,000 |
1986/05/08 | 303 | 311 | 303 | 311 | 87,000 |
1986/05/07 | 303 | 304 | 302 | 302 | 29,000 |
1986/05/06 | 302 | 305 | 300 | 300 | 63,000 |
1986/05/02 | 300 | 301 | 296 | 297 | 65,000 |
1986/05/01 | 304 | 305 | 297 | 300 | 124,000 |
1986/04/30 | 304 | 305 | 302 | 303 | 53,000 |
1986/04/28 | 308 | 309 | 301 | 307 | 59,000 |
1986/04/26 | 310 | 310 | 306 | 306 | 28,000 |
1986/04/25 | 307 | 308 | 300 | 301 | 142,000 |
1986/04/24 | 310 | 312 | 305 | 306 | 111,000 |
1986/04/23 | 311 | 312 | 310 | 310 | 47,000 |
1986/04/22 | 314 | 315 | 310 | 310 | 92,000 |
1986/04/21 | 323 | 323 | 310 | 311 | 179,000 |
1986/04/19 | 321 | 323 | 320 | 320 | 167,000 |
1986/04/18 | 323 | 328 | 322 | 322 | 480,000 |
1986/04/17 | 320 | 325 | 318 | 322 | 325,000 |
1986/04/16 | 320 | 320 | 316 | 318 | 113,000 |
1986/04/15 | 320 | 321 | 312 | 318 | 169,000 |
1986/04/14 | 315 | 320 | 311 | 320 | 98,000 |
1986/04/11 | 315 | 315 | 310 | 315 | 97,000 |
1986/04/10 | 311 | 315 | 310 | 314 | 89,000 |
1986/04/09 | 310 | 313 | 310 | 310 | 72,000 |
1986/04/08 | 315 | 315 | 311 | 311 | 49,000 |
1986/04/07 | 316 | 319 | 310 | 315 | 124,000 |
1986/04/05 | 315 | 317 | 311 | 316 | 142,000 |
1986/04/04 | 317 | 331 | 315 | 320 | 589,000 |
1986/04/03 | 315 | 317 | 307 | 308 | 411,000 |
1986/04/02 | 300 | 310 | 299 | 306 | 206,000 |
1986/04/01 | 294 | 300 | 294 | 295 | 28,000 |
1986/03/31 | 300 | 300 | 293 | 294 | 52,000 |
1986/03/29 | 288 | 293 | 287 | 288 | 17,000 |
1986/03/28 | 290 | 290 | 285 | 287 | 41,000 |
1986/03/27 | 281 | 290 | 281 | 289 | 53,000 |
1986/03/26 | 294 | 294 | 280 | 280 | 47,000 |
1986/03/25 | 295 | 295 | 290 | 290 | 38,000 |
1986/03/24 | 299 | 299 | 295 | 295 | 69,000 |
1986/03/22 | 300 | 301 | 296 | 296 | 62,000 |
1986/03/20 | 300 | 300 | 296 | 298 | 56,000 |
1986/03/19 | 306 | 306 | 300 | 300 | 95,000 |
1986/03/18 | 306 | 308 | 305 | 306 | 98,000 |
1986/03/17 | 310 | 310 | 304 | 304 | 151,000 |
1986/03/15 | 305 | 310 | 304 | 304 | 225,000 |
1986/03/14 | 306 | 306 | 299 | 304 | 221,000 |
1986/03/13 | 298 | 305 | 298 | 305 | 260,000 |
1986/03/12 | 297 | 299 | 296 | 298 | 197,000 |
1986/03/11 | 298 | 298 | 296 | 296 | 71,000 |
1986/03/10 | 297 | 298 | 296 | 298 | 64,000 |
1986/03/07 | 300 | 302 | 296 | 298 | 93,000 |
1986/03/06 | 300 | 303 | 297 | 297 | 78,000 |
1986/03/05 | 304 | 304 | 296 | 298 | 256,000 |
1986/03/04 | 299 | 305 | 299 | 305 | 259,000 |
1986/03/03 | 296 | 299 | 295 | 297 | 78,000 |
1986/03/01 | 299 | 300 | 295 | 295 | 85,000 |
1986/02/28 | 300 | 300 | 297 | 298 | 335,000 |
1986/02/27 | 303 | 304 | 295 | 295 | 308,000 |
1986/02/26 | 295 | 311 | 294 | 302 | 653,000 |
1986/02/25 | 294 | 294 | 288 | 289 | 137,000 |
1986/02/24 | 285 | 294 | 283 | 294 | 202,000 |
1986/02/22 | 279 | 285 | 279 | 285 | 131,000 |
1986/02/21 | 276 | 285 | 275 | 280 | 94,000 |
1986/02/20 | 279 | 282 | 279 | 281 | 114,000 |
1986/02/19 | 284 | 284 | 276 | 281 | 108,000 |
1986/02/18 | 285 | 287 | 282 | 282 | 146,000 |
1986/02/17 | 282 | 285 | 282 | 285 | 180,000 |
1986/02/15 | 277 | 284 | 277 | 282 | 100,000 |
1986/02/14 | 282 | 282 | 275 | 282 | 178,000 |
1986/02/13 | 281 | 283 | 270 | 277 | 305,000 |
1986/02/12 | 264 | 282 | 260 | 282 | 155,000 |
1986/02/10 | 265 | 265 | 260 | 260 | 61,000 |
1986/02/07 | 263 | 265 | 263 | 263 | 65,000 |
1986/02/06 | 263 | 265 | 262 | 263 | 72,000 |
1986/02/05 | 260 | 265 | 256 | 261 | 65,000 |
1986/02/04 | 256 | 260 | 252 | 259 | 95,000 |
1986/02/03 | 251 | 259 | 250 | 250 | 139,000 |
1986/02/01 | 253 | 255 | 250 | 250 | 70,000 |
1986/01/31 | 255 | 256 | 250 | 250 | 110,000 |
1986/01/30 | 252 | 257 | 250 | 255 | 92,000 |
1986/01/29 | 252 | 256 | 248 | 248 | 106,000 |
1986/01/28 | 255 | 255 | 251 | 251 | 27,000 |
1986/01/27 | 258 | 258 | 251 | 251 | 41,000 |
1986/01/25 | 251 | 260 | 251 | 260 | 7,000 |
1986/01/24 | 259 | 259 | 250 | 250 | 15,000 |
1986/01/23 | 251 | 260 | 250 | 260 | 19,000 |
1986/01/22 | 251 | 252 | 250 | 252 | 37,000 |
1986/01/21 | 252 | 253 | 251 | 252 | 30,000 |
1986/01/20 | 256 | 258 | 252 | 252 | 17,000 |
1986/01/18 | 253 | 254 | 253 | 254 | 6,000 |
1986/01/17 | 256 | 260 | 253 | 253 | 24,000 |
1986/01/16 | 257 | 257 | 256 | 256 | 14,000 |
1986/01/14 | 260 | 261 | 255 | 260 | 17,000 |
1986/01/13 | 261 | 262 | 256 | 260 | 35,000 |
1986/01/10 | 259 | 265 | 259 | 260 | 12,000 |
1986/01/09 | 253 | 253 | 251 | 253 | 18,000 |
1986/01/08 | 251 | 251 | 251 | 251 | 3,000 |
1986/01/07 | 251 | 253 | 250 | 250 | 41,000 |
1986/01/06 | 249 | 249 | 249 | 249 | 1,000 |
1986/01/04 | 243 | 246 | 243 | 245 | 30,000 |