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
1990/12/28 476 480 472 472 71,000
1990/12/27 485 490 475 481 81,000
1990/12/26 480 490 476 482 49,000
1990/12/25 495 495 466 466 23,000
1990/12/21 484 490 480 490 66,000
1990/12/20 509 510 498 509 45,000
1990/12/19 519 520 510 516 102,000
1990/12/18 529 532 505 505 68,000
1990/12/17 530 540 530 539 99,000
1990/12/14 560 570 555 560 497,000
1990/12/13 499 550 498 550 553,000
1990/12/12 480 490 470 490 53,000
1990/12/11 480 485 480 480 37,000
1990/12/10 471 481 470 471 59,000
1990/12/07 460 465 450 451 69,000
1990/12/06 430 440 420 420 86,000
1990/12/05 430 436 420 430 91,000
1990/12/04 460 460 430 430 58,000
1990/12/03 480 495 470 470 104,000
1990/11/30 431 460 431 460 244,000
1990/11/29 485 485 451 451 49,000
1990/11/28 499 500 485 485 34,000
1990/11/27 508 508 500 504 75,000
1990/11/26 510 510 500 505 79,000
1990/11/22 465 485 460 485 34,000
1990/11/21 480 480 455 465 36,000
1990/11/20 494 494 486 490 17,000
1990/11/19 500 502 485 485 37,000
1990/11/16 496 500 490 500 50,000
1990/11/15 500 510 495 495 95,000
1990/11/14 530 535 495 495 109,000
1990/11/13 520 524 520 524 31,000
1990/11/09 500 500 470 475 70,000
1990/11/08 500 500 490 500 82,000
1990/11/07 517 517 505 510 61,000
1990/11/06 535 535 506 512 45,000
1990/11/05 540 541 525 525 54,000
1990/11/02 505 507 490 495 153,000
1990/11/01 544 544 510 514 153,000
1990/10/31 541 550 533 534 53,000
1990/10/30 550 560 530 550 116,000
1990/10/29 527 570 525 570 175,000
1990/10/26 519 521 500 500 90,000
1990/10/25 501 528 501 520 92,000
1990/10/24 509 515 500 500 68,000
1990/10/23 528 538 508 508 91,000
1990/10/22 509 540 505 538 122,000
1990/10/19 520 521 500 505 142,000
1990/10/18 440 470 440 470 230,000
1990/10/17 432 440 430 437 113,000
1990/10/16 450 450 430 430 91,000
1990/10/15 427 445 427 440 30,000
1990/10/12 441 441 425 425 74,000
1990/10/11 450 450 420 435 103,000
1990/10/09 440 453 431 453 109,000
1990/10/08 445 455 440 440 91,000
1990/10/05 452 460 430 430 62,000
1990/10/04 455 455 432 450 36,000
1990/10/03 433 460 430 460 46,000
1990/10/02 410 430 410 430 71,000
1990/10/01 401 410 380 380 77,000
1990/09/28 419 419 406 406 148,000
1990/09/27 440 445 440 440 86,000
1990/09/26 475 475 450 455 133,000
1990/09/25 472 480 465 465 90,000
1990/09/21 480 480 460 465 159,000
1990/09/20 495 495 480 480 73,000
1990/09/19 510 510 490 495 60,000
1990/09/18 520 520 495 516 70,000
1990/09/17 520 530 515 516 49,000
1990/09/14 515 530 506 510 99,000
1990/09/13 540 545 510 520 92,000
1990/09/12 509 540 505 530 47,000
1990/09/11 529 529 510 510 97,000
1990/09/10 516 526 515 524 26,000
1990/09/07 482 500 461 500 84,000
1990/09/06 495 495 481 481 111,000
1990/09/05 501 505 487 490 98,000
1990/09/04 547 548 515 520 63,000
1990/09/03 540 552 540 551 159,000
1990/08/31 530 530 516 530 226,000
1990/08/30 515 530 510 520 59,000
1990/08/29 525 525 515 515 64,000
1990/08/28 516 541 515 515 92,000
1990/08/27 512 531 512 520 44,000
1990/08/24 490 506 490 492 91,000
1990/08/23 542 542 499 501 65,000
1990/08/22 560 570 540 540 37,000
1990/08/21 600 600 580 580 29,000
1990/08/20 571 601 571 587 19,000
1990/08/17 606 606 591 591 30,000
1990/08/16 623 650 612 612 96,000
1990/08/15 611 611 611 611 44,000
1990/08/14 570 570 560 561 38,000
1990/08/13 600 600 560 570 35,000
1990/08/10 622 622 591 600 23,000
1990/08/09 612 622 612 612 60,000
1990/08/08 601 612 601 612 72,000
1990/08/07 590 600 575 593 84,000
1990/08/06 635 635 610 611 48,000
1990/08/03 655 665 650 655 26,000
1990/08/02 677 680 655 655 38,000
1990/08/01 675 685 675 677 68,000
1990/07/31 680 690 675 685 95,000
1990/07/30 681 688 680 680 31,000
1990/07/27 701 701 680 681 48,000
1990/07/26 709 710 692 696 28,000
1990/07/25 697 698 692 692 68,000
1990/07/24 701 708 691 700 48,000
1990/07/23 721 725 710 710 30,000
1990/07/20 753 753 726 726 59,000
1990/07/19 740 760 740 743 243,000
1990/07/18 716 730 716 730 35,000
1990/07/17 715 724 710 711 60,000
1990/07/16 706 711 705 705 39,000
1990/07/13 702 710 700 702 37,000
1990/07/12 700 730 700 701 51,000
1990/07/11 701 712 701 710 40,000
1990/07/10 711 712 711 711 21,000
1990/07/09 730 730 720 725 38,000
1990/07/06 720 727 712 718 95,000
1990/07/05 720 720 710 715 62,000
1990/07/04 735 735 710 710 81,000
1990/07/03 735 735 725 730 45,000
1990/07/02 730 739 725 725 57,000
1990/06/29 730 740 730 730 60,000
1990/06/28 720 729 710 710 96,000
1990/06/27 715 715 690 695 45,000
1990/06/26 690 705 685 705 39,000
1990/06/25 710 710 690 695 69,000
1990/06/22 730 730 700 700 78,000
1990/06/21 710 729 701 729 67,000
1990/06/20 740 740 719 730 49,000
1990/06/19 740 740 720 730 58,000
1990/06/18 736 751 725 735 55,000
1990/06/15 746 746 737 737 169,000
1990/06/14 740 750 740 743 130,000
1990/06/13 750 750 740 750 108,000
1990/06/12 740 750 740 750 96,000
1990/06/11 749 754 736 736 76,000
1990/06/08 735 760 735 760 67,000
1990/06/07 740 750 740 745 36,000
1990/06/06 748 750 740 740 69,000
1990/06/05 750 770 741 746 97,000
1990/06/04 762 770 761 770 55,000
1990/06/01 795 795 760 760 201,000
1990/05/31 740 786 740 785 247,000
1990/05/30 750 765 736 750 84,000
1990/05/29 755 765 755 760 60,000
1990/05/28 755 765 755 765 49,000
1990/05/25 760 765 745 765 54,000
1990/05/24 765 776 750 750 42,000
1990/05/23 784 784 765 770 44,000
1990/05/22 750 785 740 785 69,000
1990/05/21 745 750 740 745 67,000
1990/05/18 791 791 765 765 101,000
1990/05/17 800 805 780 781 210,000
1990/05/16 760 800 758 780 286,000
1990/05/15 770 770 750 758 756,000
1990/05/14 750 750 741 750 148,000
1990/05/11 740 740 725 730 126,000
1990/05/10 739 739 721 730 153,000
1990/05/09 715 730 705 720 173,000
1990/05/08 671 701 668 701 202,000
1990/05/07 650 680 650 652 64,000
1990/05/02 630 640 629 640 60,000
1990/05/01 615 640 615 640 42,000
1990/04/27 619 619 610 615 78,000
1990/04/26 605 620 605 619 96,000
1990/04/25 620 620 601 605 69,000
1990/04/24 625 630 620 620 79,000
1990/04/23 650 650 635 640 35,000
1990/04/20 645 650 630 630 104,000
1990/04/19 591 630 591 625 119,000
1990/04/18 600 600 580 590 55,000
1990/04/17 580 615 580 590 77,000
1990/04/16 580 580 580 580 52,000
1990/04/13 650 650 620 630 55,000
1990/04/12 667 669 650 660 51,000
1990/04/11 650 680 650 669 144,000
1990/04/10 641 650 619 640 215,000
1990/04/09 641 641 641 641 209,000
1990/04/06 541 541 541 541 132,000
1990/04/05 455 461 455 461 200,000
1990/04/04 560 581 520 520 201,000
1990/04/03 599 599 550 561 87,000
1990/04/02 697 697 630 630 63,000
1990/03/30 730 740 691 697 62,000
1990/03/29 789 789 735 740 63,000
1990/03/28 785 795 775 789 90,000
1990/03/26 666 700 666 695 125,000
1990/03/23 691 700 660 660 70,000
1990/03/22 695 695 690 690 60,000
1990/03/20 799 811 745 755 157,000
1990/03/19 840 840 800 800 109,000
1990/03/16 870 880 845 845 152,000
1990/03/15 876 876 859 860 175,000
1990/03/14 880 880 876 877 65,000
1990/03/13 890 900 879 890 51,000
1990/03/12 890 910 890 900 97,000
1990/03/09 889 905 882 900 187,000
1990/03/08 870 885 850 879 161,000
1990/03/07 890 900 872 879 78,000
1990/03/06 910 920 900 900 37,000
1990/03/05 900 900 869 880 137,000
1990/03/02 930 930 900 901 69,000
1990/03/01 935 935 920 920 80,000
1990/02/28 921 930 910 925 87,000
1990/02/27 850 873 850 873 83,000
1990/02/26 900 900 829 833 157,000
1990/02/23 940 941 905 906 144,000
1990/02/22 962 962 940 950 87,000
1990/02/21 960 970 960 960 102,000
1990/02/20 970 990 965 970 82,000
1990/02/19 980 986 980 980 117,000
1990/02/16 980 1,000 980 980 89,000
1990/02/15 978 990 978 980 129,000
1990/02/14 981 985 974 978 105,000
1990/02/13 983 998 982 985 65,000
1990/02/09 990 990 980 981 121,000
1990/02/08 995 1,020 990 990 88,000
1990/02/07 1,000 1,010 990 999 179,000
1990/02/06 1,000 1,030 1,000 1,000 106,000
1990/02/05 1,030 1,050 1,020 1,020 134,000
1990/02/02 1,050 1,060 1,030 1,050 179,000
1990/02/01 1,070 1,070 1,030 1,050 345,000
1990/01/31 1,060 1,060 1,030 1,050 500,000
1990/01/30 995 1,080 985 1,040 747,000
1990/01/29 970 985 960 985 121,000
1990/01/26 1,000 1,000 981 985 121,000
1990/01/25 1,040 1,040 999 1,000 370,000
1990/01/24 946 1,040 945 1,040 576,000
1990/01/23 920 955 920 946 100,000
1990/01/22 915 930 908 930 135,000
1990/01/19 910 930 900 915 181,000
1990/01/18 936 938 930 930 112,000
1990/01/17 955 962 940 946 117,000
1990/01/16 970 970 955 959 152,000
1990/01/12 976 985 970 980 127,000
1990/01/11 986 990 971 975 90,000
1990/01/10 1,000 1,000 985 985 80,000
1990/01/09 1,020 1,020 990 991 84,000
1990/01/08 995 1,040 988 988 267,000
1990/01/05 1,000 1,020 988 1,000 242,000
1990/01/04 1,000 1,030 995 995 122,000

このページの先頭へ