日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ