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 |
---|---|---|---|---|---|
1987/12/28 | 550 | 579 | 550 | 575 | 414,000 |
1987/12/26 | 610 | 618 | 579 | 589 | 1,673,000 |
1987/12/25 | 590 | 609 | 584 | 599 | 3,334,000 |
1987/12/24 | 565 | 590 | 563 | 579 | 3,171,000 |
1987/12/23 | 550 | 560 | 535 | 560 | 1,008,000 |
1987/12/22 | 559 | 562 | 540 | 540 | 683,000 |
1987/12/21 | 547 | 570 | 546 | 549 | 1,924,000 |
1987/12/18 | 536 | 545 | 515 | 544 | 978,000 |
1987/12/17 | 544 | 545 | 527 | 537 | 647,000 |
1987/12/16 | 545 | 545 | 505 | 545 | 863,000 |
1987/12/15 | 550 | 572 | 530 | 530 | 2,746,000 |
1987/12/14 | 520 | 530 | 510 | 530 | 654,000 |
1987/12/11 | 510 | 525 | 501 | 510 | 892,000 |
1987/12/10 | 499 | 536 | 493 | 530 | 1,802,000 |
1987/12/09 | 495 | 500 | 473 | 488 | 624,000 |
1987/12/08 | 420 | 490 | 420 | 485 | 761,000 |
1987/12/07 | 416 | 430 | 410 | 423 | 55,000 |
1987/12/05 | 415 | 420 | 410 | 410 | 93,000 |
1987/12/04 | 431 | 432 | 425 | 426 | 125,000 |
1987/12/03 | 400 | 435 | 400 | 435 | 259,000 |
1987/12/02 | 388 | 399 | 388 | 395 | 59,000 |
1987/12/01 | 391 | 398 | 385 | 385 | 77,000 |
1987/11/30 | 395 | 400 | 391 | 399 | 56,000 |
1987/11/28 | 399 | 400 | 390 | 390 | 26,000 |
1987/11/27 | 393 | 400 | 389 | 389 | 84,000 |
1987/11/26 | 396 | 400 | 392 | 392 | 65,000 |
1987/11/25 | 400 | 400 | 392 | 392 | 70,000 |
1987/11/24 | 395 | 405 | 392 | 392 | 64,000 |
1987/11/20 | 395 | 400 | 390 | 391 | 70,000 |
1987/11/19 | 399 | 405 | 391 | 399 | 40,000 |
1987/11/18 | 390 | 400 | 390 | 390 | 81,000 |
1987/11/17 | 400 | 405 | 385 | 390 | 64,000 |
1987/11/16 | 400 | 403 | 397 | 400 | 72,000 |
1987/11/13 | 400 | 400 | 395 | 395 | 78,000 |
1987/11/12 | 370 | 380 | 370 | 370 | 72,000 |
1987/11/11 | 389 | 389 | 355 | 360 | 89,000 |
1987/11/10 | 400 | 401 | 390 | 390 | 162,000 |
1987/11/09 | 404 | 409 | 400 | 400 | 34,000 |
1987/11/07 | 410 | 415 | 402 | 403 | 87,000 |
1987/11/06 | 415 | 415 | 402 | 415 | 80,000 |
1987/11/05 | 416 | 416 | 400 | 410 | 87,000 |
1987/11/04 | 420 | 425 | 415 | 415 | 82,000 |
1987/11/02 | 421 | 430 | 420 | 420 | 72,000 |
1987/10/31 | 420 | 425 | 420 | 425 | 36,000 |
1987/10/30 | 416 | 425 | 415 | 416 | 86,000 |
1987/10/29 | 410 | 429 | 410 | 410 | 109,000 |
1987/10/28 | 436 | 436 | 423 | 427 | 106,000 |
1987/10/27 | 400 | 411 | 395 | 401 | 181,000 |
1987/10/26 | 415 | 415 | 400 | 400 | 156,000 |
1987/10/24 | 440 | 454 | 440 | 440 | 118,000 |
1987/10/23 | 445 | 450 | 431 | 431 | 263,000 |
1987/10/22 | 481 | 485 | 465 | 465 | 289,000 |
1987/10/20 | 416 | 416 | 416 | 416 | 62,000 |
1987/10/19 | 506 | 510 | 490 | 496 | 183,000 |
1987/10/16 | 517 | 520 | 505 | 510 | 209,000 |
1987/10/15 | 520 | 520 | 508 | 508 | 277,000 |
1987/10/14 | 521 | 530 | 520 | 520 | 242,000 |
1987/10/13 | 540 | 540 | 516 | 518 | 261,000 |
1987/10/12 | 535 | 535 | 525 | 534 | 270,000 |
1987/10/09 | 530 | 540 | 516 | 526 | 324,000 |
1987/10/08 | 547 | 550 | 511 | 512 | 499,000 |
1987/10/07 | 540 | 550 | 530 | 545 | 856,000 |
1987/10/06 | 530 | 565 | 525 | 555 | 3,356,000 |
1987/10/05 | 488 | 520 | 487 | 520 | 650,000 |
1987/10/03 | 490 | 490 | 481 | 486 | 171,000 |
1987/10/02 | 465 | 486 | 461 | 480 | 276,000 |
1987/10/01 | 465 | 470 | 460 | 461 | 296,000 |
1987/09/30 | 480 | 485 | 465 | 475 | 108,000 |
1987/09/29 | 488 | 488 | 470 | 479 | 100,000 |
1987/09/28 | 482 | 490 | 480 | 488 | 139,000 |
1987/09/26 | 477 | 489 | 474 | 480 | 159,000 |
1987/09/25 | 460 | 475 | 460 | 475 | 165,000 |
1987/09/24 | 455 | 465 | 455 | 460 | 141,000 |
1987/09/22 | 470 | 478 | 455 | 455 | 138,000 |
1987/09/21 | 476 | 485 | 465 | 468 | 106,000 |
1987/09/18 | 487 | 490 | 472 | 481 | 157,000 |
1987/09/17 | 490 | 495 | 485 | 487 | 223,000 |
1987/09/16 | 493 | 498 | 489 | 489 | 423,000 |
1987/09/14 | 483 | 496 | 483 | 492 | 211,000 |
1987/09/11 | 462 | 480 | 462 | 471 | 187,000 |
1987/09/10 | 450 | 460 | 450 | 460 | 172,000 |
1987/09/09 | 467 | 470 | 445 | 445 | 153,000 |
1987/09/08 | 465 | 470 | 461 | 467 | 139,000 |
1987/09/07 | 471 | 480 | 461 | 461 | 151,000 |
1987/09/05 | 478 | 480 | 470 | 470 | 91,000 |
1987/09/04 | 480 | 485 | 475 | 479 | 150,000 |
1987/09/03 | 487 | 490 | 480 | 485 | 268,000 |
1987/09/02 | 490 | 498 | 488 | 492 | 213,000 |
1987/09/01 | 500 | 500 | 485 | 491 | 379,000 |
1987/08/31 | 495 | 496 | 480 | 485 | 344,000 |
1987/08/29 | 476 | 485 | 471 | 471 | 151,000 |
1987/08/28 | 495 | 500 | 475 | 476 | 532,000 |
1987/08/27 | 510 | 515 | 488 | 488 | 643,000 |
1987/08/26 | 497 | 510 | 497 | 509 | 702,000 |
1987/08/25 | 514 | 515 | 496 | 496 | 792,000 |
1987/08/24 | 496 | 521 | 495 | 504 | 1,255,000 |
1987/08/22 | 486 | 490 | 470 | 490 | 432,000 |
1987/08/21 | 498 | 500 | 481 | 481 | 1,353,000 |
1987/08/20 | 478 | 505 | 477 | 488 | 3,635,000 |
1987/08/19 | 445 | 480 | 443 | 463 | 2,387,000 |
1987/08/18 | 440 | 445 | 430 | 440 | 448,000 |
1987/08/17 | 436 | 440 | 435 | 440 | 229,000 |
1987/08/14 | 449 | 449 | 430 | 430 | 835,000 |
1987/08/13 | 453 | 454 | 431 | 431 | 500,000 |
1987/08/12 | 445 | 470 | 445 | 449 | 2,258,000 |
1987/08/11 | 439 | 440 | 421 | 435 | 902,000 |
1987/08/10 | 452 | 460 | 435 | 436 | 1,255,000 |
1987/08/07 | 440 | 489 | 440 | 455 | 4,927,000 |
1987/08/06 | 361 | 410 | 360 | 410 | 250,000 |
1987/08/05 | 360 | 370 | 360 | 365 | 19,000 |
1987/08/04 | 365 | 370 | 360 | 360 | 38,000 |
1987/08/03 | 360 | 365 | 360 | 365 | 55,000 |
1987/08/01 | 360 | 370 | 360 | 370 | 44,000 |
1987/07/31 | 375 | 375 | 360 | 360 | 64,000 |
1987/07/30 | 368 | 372 | 367 | 370 | 40,000 |
1987/07/29 | 370 | 372 | 368 | 368 | 43,000 |
1987/07/28 | 367 | 372 | 365 | 370 | 38,000 |
1987/07/27 | 362 | 366 | 362 | 365 | 24,000 |
1987/07/25 | 365 | 370 | 365 | 367 | 15,000 |
1987/07/24 | 360 | 365 | 351 | 365 | 28,000 |
1987/07/23 | 356 | 361 | 356 | 356 | 29,000 |
1987/07/22 | 363 | 364 | 351 | 360 | 31,000 |
1987/07/21 | 365 | 365 | 358 | 360 | 28,000 |
1987/07/20 | 375 | 380 | 368 | 368 | 39,000 |
1987/07/17 | 379 | 380 | 375 | 375 | 18,000 |
1987/07/16 | 380 | 383 | 375 | 375 | 45,000 |
1987/07/15 | 373 | 384 | 370 | 383 | 19,000 |
1987/07/14 | 385 | 385 | 373 | 373 | 48,000 |
1987/07/13 | 375 | 385 | 374 | 384 | 69,000 |
1987/07/10 | 365 | 368 | 360 | 360 | 55,000 |
1987/07/09 | 368 | 368 | 365 | 365 | 16,000 |
1987/07/08 | 365 | 365 | 360 | 363 | 42,000 |
1987/07/07 | 365 | 370 | 365 | 365 | 79,000 |
1987/07/06 | 377 | 377 | 365 | 365 | 21,000 |
1987/07/04 | 375 | 384 | 375 | 379 | 42,000 |
1987/07/03 | 369 | 380 | 368 | 380 | 76,000 |
1987/07/02 | 369 | 369 | 360 | 360 | 56,000 |
1987/07/01 | 359 | 369 | 358 | 365 | 50,000 |
1987/06/30 | 370 | 373 | 351 | 351 | 116,000 |
1987/06/29 | 375 | 375 | 370 | 370 | 38,000 |
1987/06/27 | 380 | 380 | 375 | 375 | 89,000 |
1987/06/26 | 380 | 385 | 376 | 376 | 100,000 |
1987/06/25 | 377 | 380 | 375 | 380 | 97,000 |
1987/06/24 | 376 | 380 | 370 | 375 | 91,000 |
1987/06/23 | 376 | 380 | 376 | 380 | 35,000 |
1987/06/22 | 377 | 380 | 376 | 376 | 54,000 |
1987/06/19 | 380 | 385 | 376 | 377 | 71,000 |
1987/06/18 | 385 | 388 | 375 | 381 | 143,000 |
1987/06/17 | 389 | 389 | 383 | 385 | 84,000 |
1987/06/16 | 390 | 390 | 378 | 381 | 93,000 |
1987/06/15 | 395 | 398 | 391 | 395 | 116,000 |
1987/06/12 | 396 | 400 | 389 | 389 | 63,000 |
1987/06/11 | 396 | 400 | 396 | 400 | 92,000 |
1987/06/10 | 398 | 398 | 395 | 396 | 122,000 |
1987/06/09 | 401 | 403 | 396 | 398 | 145,000 |
1987/06/08 | 412 | 415 | 398 | 398 | 200,000 |
1987/06/06 | 400 | 410 | 399 | 410 | 518,000 |
1987/06/05 | 388 | 405 | 385 | 395 | 403,000 |
1987/06/04 | 380 | 385 | 377 | 383 | 118,000 |
1987/06/03 | 380 | 380 | 376 | 377 | 102,000 |
1987/06/02 | 380 | 381 | 376 | 380 | 114,000 |
1987/06/01 | 380 | 385 | 375 | 380 | 103,000 |
1987/05/30 | 372 | 380 | 370 | 380 | 61,000 |
1987/05/29 | 379 | 379 | 370 | 371 | 71,000 |
1987/05/28 | 366 | 379 | 366 | 379 | 95,000 |
1987/05/27 | 380 | 380 | 370 | 370 | 79,000 |
1987/05/26 | 365 | 370 | 360 | 370 | 106,000 |
1987/05/25 | 365 | 369 | 360 | 360 | 52,000 |
1987/05/23 | 365 | 365 | 365 | 365 | 40,000 |
1987/05/22 | 360 | 365 | 351 | 351 | 121,000 |
1987/05/21 | 358 | 365 | 355 | 360 | 53,000 |
1987/05/20 | 361 | 365 | 350 | 359 | 66,000 |
1987/05/19 | 372 | 375 | 365 | 365 | 141,000 |
1987/05/18 | 371 | 375 | 371 | 372 | 89,000 |
1987/05/15 | 370 | 375 | 368 | 370 | 70,000 |
1987/05/14 | 375 | 380 | 365 | 367 | 75,000 |
1987/05/13 | 390 | 390 | 380 | 380 | 97,000 |
1987/05/12 | 379 | 389 | 375 | 387 | 113,000 |
1987/05/11 | 390 | 390 | 379 | 379 | 87,000 |
1987/05/08 | 380 | 387 | 376 | 387 | 102,000 |
1987/05/07 | 383 | 383 | 365 | 370 | 64,000 |
1987/05/06 | 393 | 393 | 370 | 370 | 93,000 |
1987/05/02 | 380 | 384 | 372 | 384 | 75,000 |
1987/05/01 | 361 | 376 | 360 | 360 | 95,000 |
1987/04/30 | 365 | 368 | 360 | 360 | 44,000 |
1987/04/28 | 380 | 380 | 359 | 368 | 161,000 |
1987/04/27 | 393 | 395 | 380 | 380 | 173,000 |
1987/04/25 | 400 | 400 | 391 | 392 | 180,000 |
1987/04/24 | 395 | 411 | 393 | 400 | 968,000 |
1987/04/23 | 384 | 398 | 381 | 393 | 469,000 |
1987/04/22 | 394 | 398 | 385 | 389 | 709,000 |
1987/04/21 | 364 | 390 | 364 | 390 | 744,000 |
1987/04/20 | 350 | 355 | 345 | 355 | 295,000 |
1987/04/17 | 349 | 350 | 343 | 343 | 39,000 |
1987/04/15 | 341 | 350 | 340 | 350 | 95,000 |
1987/04/14 | 340 | 341 | 340 | 340 | 70,000 |
1987/04/13 | 349 | 349 | 341 | 341 | 41,000 |
1987/04/10 | 349 | 350 | 341 | 350 | 152,000 |
1987/04/09 | 350 | 350 | 346 | 350 | 78,000 |
1987/04/08 | 337 | 340 | 328 | 335 | 172,000 |
1987/04/07 | 331 | 340 | 331 | 335 | 60,000 |
1987/04/06 | 353 | 353 | 341 | 350 | 88,000 |
1987/04/04 | 352 | 355 | 345 | 349 | 146,000 |
1987/04/03 | 350 | 350 | 345 | 348 | 114,000 |
1987/04/02 | 349 | 349 | 320 | 320 | 106,000 |
1987/04/01 | 350 | 350 | 350 | 350 | 137,000 |
1987/03/31 | 320 | 320 | 310 | 311 | 85,000 |
1987/03/30 | 329 | 329 | 324 | 324 | 51,000 |
1987/03/28 | 325 | 329 | 321 | 329 | 54,000 |
1987/03/27 | 330 | 335 | 326 | 326 | 85,000 |
1987/03/26 | 332 | 334 | 330 | 330 | 74,000 |
1987/03/25 | 341 | 341 | 337 | 337 | 30,000 |
1987/03/24 | 348 | 350 | 326 | 326 | 72,000 |
1987/03/23 | 355 | 355 | 345 | 346 | 171,000 |
1987/03/20 | 358 | 364 | 345 | 350 | 249,000 |
1987/03/19 | 339 | 367 | 338 | 355 | 280,000 |
1987/03/18 | 357 | 358 | 344 | 344 | 145,000 |
1987/03/17 | 339 | 359 | 337 | 354 | 283,000 |
1987/03/16 | 338 | 340 | 335 | 335 | 157,000 |
1987/03/13 | 323 | 328 | 321 | 328 | 51,000 |
1987/03/12 | 325 | 328 | 320 | 321 | 75,000 |
1987/03/11 | 325 | 334 | 325 | 330 | 99,000 |
1987/03/10 | 335 | 335 | 331 | 334 | 78,000 |
1987/03/09 | 333 | 335 | 333 | 334 | 84,000 |
1987/03/07 | 335 | 335 | 329 | 332 | 48,000 |
1987/03/06 | 329 | 335 | 325 | 335 | 221,000 |
1987/03/05 | 320 | 327 | 317 | 325 | 154,000 |
1987/03/04 | 327 | 330 | 320 | 321 | 65,000 |
1987/03/03 | 327 | 328 | 323 | 325 | 46,000 |
1987/03/02 | 330 | 334 | 326 | 326 | 63,000 |
1987/02/28 | 330 | 330 | 322 | 325 | 30,000 |
1987/02/27 | 334 | 335 | 325 | 326 | 110,000 |
1987/02/26 | 336 | 339 | 325 | 335 | 94,000 |
1987/02/25 | 325 | 339 | 320 | 339 | 161,000 |
1987/02/24 | 318 | 325 | 315 | 325 | 119,000 |
1987/02/23 | 316 | 320 | 315 | 318 | 42,000 |
1987/02/20 | 316 | 319 | 313 | 315 | 134,000 |
1987/02/19 | 315 | 319 | 313 | 315 | 120,000 |
1987/02/18 | 315 | 315 | 311 | 313 | 81,000 |
1987/02/17 | 310 | 314 | 305 | 310 | 81,000 |
1987/02/16 | 301 | 304 | 300 | 303 | 17,000 |
1987/02/13 | 302 | 310 | 297 | 297 | 33,000 |
1987/02/12 | 300 | 305 | 300 | 302 | 24,000 |
1987/02/10 | 295 | 300 | 295 | 299 | 28,000 |
1987/02/09 | 300 | 300 | 295 | 295 | 34,000 |
1987/02/07 | 297 | 297 | 297 | 297 | 29,000 |
1987/02/06 | 300 | 300 | 297 | 297 | 42,000 |
1987/02/05 | 300 | 300 | 298 | 299 | 32,000 |
1987/02/04 | 296 | 305 | 296 | 296 | 45,000 |
1987/02/03 | 300 | 302 | 296 | 296 | 53,000 |
1987/02/02 | 308 | 310 | 296 | 296 | 61,000 |
1987/01/31 | 310 | 310 | 308 | 308 | 38,000 |
1987/01/30 | 315 | 318 | 310 | 310 | 49,000 |
1987/01/29 | 318 | 318 | 315 | 315 | 41,000 |
1987/01/28 | 315 | 319 | 315 | 315 | 80,000 |
1987/01/27 | 311 | 315 | 311 | 313 | 44,000 |
1987/01/26 | 310 | 320 | 310 | 313 | 45,000 |
1987/01/24 | 301 | 309 | 301 | 305 | 25,000 |
1987/01/23 | 300 | 300 | 296 | 300 | 82,000 |
1987/01/22 | 291 | 299 | 291 | 296 | 50,000 |
1987/01/21 | 291 | 293 | 290 | 290 | 11,000 |
1987/01/20 | 292 | 295 | 291 | 295 | 40,000 |
1987/01/19 | 291 | 295 | 290 | 291 | 82,000 |
1987/01/16 | 291 | 292 | 291 | 291 | 26,000 |
1987/01/14 | 290 | 295 | 290 | 291 | 18,000 |
1987/01/13 | 290 | 292 | 290 | 291 | 35,000 |
1987/01/12 | 290 | 295 | 290 | 290 | 74,000 |
1987/01/09 | 291 | 295 | 290 | 290 | 65,000 |
1987/01/08 | 295 | 300 | 291 | 291 | 21,000 |
1987/01/07 | 292 | 292 | 290 | 290 | 29,000 |
1987/01/06 | 305 | 306 | 290 | 290 | 56,000 |
1987/01/05 | 305 | 305 | 305 | 305 | 7,000 |