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 |
---|---|---|---|---|---|
1993/12/29 | 285 | 290 | 285 | 285 | 10,000 |
1993/12/28 | 281 | 286 | 280 | 280 | 23,000 |
1993/12/27 | 286 | 292 | 285 | 286 | 26,000 |
1993/12/22 | 299 | 299 | 285 | 285 | 21,000 |
1993/12/21 | 290 | 290 | 290 | 290 | 4,000 |
1993/12/20 | 300 | 300 | 290 | 290 | 28,000 |
1993/12/17 | 300 | 302 | 293 | 293 | 20,000 |
1993/12/16 | 300 | 300 | 293 | 300 | 17,000 |
1993/12/15 | 295 | 295 | 295 | 295 | 15,000 |
1993/12/14 | 296 | 299 | 293 | 299 | 26,000 |
1993/12/13 | 292 | 295 | 291 | 295 | 26,000 |
1993/12/10 | 293 | 300 | 293 | 293 | 37,000 |
1993/12/09 | 291 | 291 | 289 | 291 | 22,000 |
1993/12/08 | 295 | 295 | 286 | 286 | 39,000 |
1993/12/07 | 286 | 294 | 286 | 290 | 27,000 |
1993/12/06 | 295 | 295 | 288 | 290 | 15,000 |
1993/12/03 | 300 | 305 | 296 | 296 | 24,000 |
1993/12/02 | 302 | 319 | 302 | 310 | 122,000 |
1993/12/01 | 281 | 305 | 281 | 300 | 39,000 |
1993/11/30 | 270 | 276 | 265 | 271 | 51,000 |
1993/11/29 | 263 | 263 | 250 | 251 | 37,000 |
1993/11/26 | 290 | 295 | 275 | 285 | 53,000 |
1993/11/25 | 285 | 287 | 275 | 287 | 40,000 |
1993/11/24 | 290 | 292 | 287 | 290 | 42,000 |
1993/11/22 | 299 | 299 | 297 | 297 | 36,000 |
1993/11/19 | 315 | 315 | 302 | 310 | 53,000 |
1993/11/18 | 310 | 310 | 305 | 310 | 5,000 |
1993/11/17 | 315 | 315 | 305 | 305 | 17,000 |
1993/11/16 | 315 | 315 | 313 | 315 | 19,000 |
1993/11/15 | 320 | 320 | 313 | 315 | 37,000 |
1993/11/12 | 305 | 311 | 305 | 311 | 18,000 |
1993/11/11 | 306 | 311 | 300 | 300 | 32,000 |
1993/11/10 | 302 | 303 | 298 | 299 | 58,000 |
1993/11/09 | 310 | 320 | 310 | 314 | 37,000 |
1993/11/08 | 310 | 320 | 310 | 318 | 22,000 |
1993/11/05 | 312 | 320 | 310 | 310 | 58,000 |
1993/11/04 | 315 | 315 | 305 | 312 | 85,000 |
1993/11/02 | 335 | 335 | 322 | 335 | 33,000 |
1993/11/01 | 341 | 341 | 335 | 339 | 35,000 |
1993/10/29 | 335 | 341 | 335 | 341 | 35,000 |
1993/10/28 | 336 | 350 | 335 | 350 | 26,000 |
1993/10/27 | 343 | 343 | 335 | 340 | 50,000 |
1993/10/26 | 344 | 345 | 343 | 343 | 75,000 |
1993/10/25 | 347 | 354 | 343 | 343 | 59,000 |
1993/10/22 | 350 | 355 | 346 | 346 | 106,000 |
1993/10/21 | 359 | 359 | 342 | 342 | 40,000 |
1993/10/20 | 367 | 367 | 360 | 360 | 38,000 |
1993/10/19 | 362 | 367 | 362 | 364 | 46,000 |
1993/10/18 | 370 | 373 | 362 | 367 | 29,000 |
1993/10/15 | 359 | 368 | 356 | 360 | 33,000 |
1993/10/14 | 365 | 365 | 358 | 359 | 65,000 |
1993/10/13 | 366 | 370 | 365 | 365 | 36,000 |
1993/10/12 | 374 | 374 | 366 | 369 | 53,000 |
1993/10/08 | 370 | 378 | 366 | 372 | 136,000 |
1993/10/07 | 380 | 382 | 365 | 365 | 70,000 |
1993/10/06 | 379 | 383 | 372 | 382 | 33,000 |
1993/10/05 | 387 | 388 | 385 | 388 | 16,000 |
1993/10/04 | 395 | 395 | 386 | 386 | 7,000 |
1993/10/01 | 395 | 395 | 386 | 393 | 27,000 |
1993/09/30 | 390 | 398 | 386 | 395 | 21,000 |
1993/09/29 | 397 | 400 | 391 | 400 | 28,000 |
1993/09/28 | 386 | 391 | 384 | 390 | 30,000 |
1993/09/27 | 384 | 385 | 384 | 385 | 14,000 |
1993/09/24 | 380 | 385 | 375 | 385 | 47,000 |
1993/09/22 | 400 | 401 | 380 | 380 | 46,000 |
1993/09/21 | 402 | 405 | 400 | 400 | 49,000 |
1993/09/20 | 403 | 405 | 402 | 402 | 28,000 |
1993/09/17 | 406 | 406 | 403 | 405 | 16,000 |
1993/09/16 | 416 | 416 | 406 | 410 | 62,000 |
1993/09/14 | 419 | 420 | 415 | 418 | 71,000 |
1993/09/13 | 414 | 419 | 414 | 418 | 89,000 |
1993/09/10 | 412 | 414 | 412 | 414 | 38,000 |
1993/09/09 | 411 | 415 | 411 | 415 | 10,000 |
1993/09/08 | 408 | 418 | 408 | 418 | 22,000 |
1993/09/07 | 410 | 412 | 406 | 406 | 18,000 |
1993/09/06 | 412 | 419 | 411 | 415 | 43,000 |
1993/09/03 | 405 | 408 | 402 | 402 | 47,000 |
1993/09/02 | 404 | 404 | 403 | 404 | 40,000 |
1993/09/01 | 408 | 410 | 405 | 405 | 58,000 |
1993/08/31 | 424 | 424 | 407 | 410 | 60,000 |
1993/08/30 | 421 | 425 | 416 | 420 | 35,000 |
1993/08/27 | 410 | 420 | 410 | 416 | 82,000 |
1993/08/26 | 404 | 408 | 403 | 403 | 23,000 |
1993/08/25 | 405 | 405 | 401 | 401 | 33,000 |
1993/08/24 | 401 | 402 | 401 | 402 | 26,000 |
1993/08/23 | 410 | 410 | 408 | 408 | 18,000 |
1993/08/20 | 416 | 416 | 407 | 410 | 34,000 |
1993/08/19 | 420 | 420 | 416 | 416 | 18,000 |
1993/08/18 | 417 | 420 | 416 | 420 | 20,000 |
1993/08/17 | 419 | 423 | 416 | 416 | 29,000 |
1993/08/16 | 416 | 420 | 416 | 420 | 31,000 |
1993/08/13 | 415 | 425 | 411 | 416 | 27,000 |
1993/08/12 | 415 | 420 | 415 | 416 | 63,000 |
1993/08/11 | 407 | 417 | 407 | 415 | 23,000 |
1993/08/10 | 404 | 410 | 403 | 403 | 46,000 |
1993/08/09 | 405 | 420 | 402 | 404 | 30,000 |
1993/08/06 | 410 | 411 | 405 | 406 | 23,000 |
1993/08/05 | 420 | 420 | 411 | 420 | 23,000 |
1993/08/04 | 416 | 423 | 416 | 420 | 40,000 |
1993/08/03 | 418 | 425 | 418 | 418 | 29,000 |
1993/08/02 | 415 | 420 | 415 | 416 | 29,000 |
1993/07/30 | 430 | 430 | 416 | 417 | 51,000 |
1993/07/29 | 408 | 410 | 407 | 407 | 28,000 |
1993/07/28 | 402 | 409 | 402 | 408 | 23,000 |
1993/07/27 | 401 | 403 | 400 | 400 | 13,000 |
1993/07/26 | 401 | 406 | 401 | 401 | 28,000 |
1993/07/23 | 407 | 409 | 406 | 406 | 25,000 |
1993/07/22 | 410 | 413 | 410 | 410 | 33,000 |
1993/07/21 | 410 | 412 | 406 | 410 | 31,000 |
1993/07/20 | 414 | 415 | 406 | 415 | 69,000 |
1993/07/19 | 419 | 419 | 412 | 415 | 59,000 |
1993/07/16 | 439 | 439 | 435 | 436 | 37,000 |
1993/07/15 | 431 | 440 | 431 | 440 | 50,000 |
1993/07/14 | 430 | 435 | 429 | 435 | 36,000 |
1993/07/13 | 430 | 440 | 426 | 430 | 42,000 |
1993/07/12 | 430 | 430 | 420 | 430 | 23,000 |
1993/07/09 | 417 | 425 | 417 | 417 | 27,000 |
1993/07/08 | 416 | 420 | 416 | 416 | 56,000 |
1993/07/07 | 411 | 414 | 411 | 414 | 29,000 |
1993/07/06 | 413 | 415 | 411 | 411 | 27,000 |
1993/07/05 | 417 | 417 | 412 | 415 | 30,000 |
1993/07/02 | 420 | 424 | 406 | 407 | 61,000 |
1993/07/01 | 425 | 425 | 420 | 424 | 37,000 |
1993/06/30 | 421 | 425 | 420 | 420 | 24,000 |
1993/06/29 | 440 | 440 | 430 | 430 | 40,000 |
1993/06/28 | 425 | 449 | 425 | 440 | 36,000 |
1993/06/25 | 430 | 430 | 425 | 429 | 60,000 |
1993/06/24 | 425 | 434 | 424 | 429 | 54,000 |
1993/06/23 | 406 | 431 | 405 | 430 | 62,000 |
1993/06/22 | 395 | 406 | 395 | 406 | 87,000 |
1993/06/21 | 440 | 441 | 397 | 400 | 176,000 |
1993/06/18 | 427 | 445 | 427 | 445 | 44,000 |
1993/06/17 | 430 | 435 | 423 | 435 | 63,000 |
1993/06/16 | 443 | 443 | 421 | 430 | 54,000 |
1993/06/15 | 461 | 461 | 448 | 448 | 52,000 |
1993/06/14 | 470 | 470 | 463 | 463 | 40,000 |
1993/06/11 | 461 | 470 | 461 | 463 | 35,000 |
1993/06/10 | 460 | 471 | 460 | 470 | 21,000 |
1993/06/08 | 476 | 484 | 465 | 465 | 76,000 |
1993/06/07 | 477 | 485 | 477 | 480 | 64,000 |
1993/06/04 | 480 | 480 | 475 | 477 | 85,000 |
1993/06/03 | 481 | 490 | 480 | 490 | 97,000 |
1993/06/02 | 490 | 490 | 482 | 482 | 79,000 |
1993/06/01 | 470 | 480 | 462 | 471 | 77,000 |
1993/05/31 | 490 | 490 | 465 | 468 | 71,000 |
1993/05/28 | 500 | 500 | 490 | 490 | 183,000 |
1993/05/27 | 484 | 500 | 483 | 495 | 272,000 |
1993/05/26 | 486 | 490 | 480 | 483 | 261,000 |
1993/05/25 | 450 | 477 | 450 | 476 | 323,000 |
1993/05/24 | 430 | 450 | 430 | 450 | 145,000 |
1993/05/21 | 430 | 430 | 415 | 420 | 141,000 |
1993/05/20 | 433 | 437 | 430 | 430 | 100,000 |
1993/05/19 | 446 | 446 | 431 | 438 | 81,000 |
1993/05/18 | 446 | 451 | 446 | 450 | 68,000 |
1993/05/17 | 446 | 455 | 446 | 451 | 85,000 |
1993/05/14 | 454 | 460 | 450 | 451 | 67,000 |
1993/05/13 | 463 | 463 | 451 | 462 | 52,000 |
1993/05/12 | 467 | 470 | 460 | 465 | 140,000 |
1993/05/11 | 463 | 469 | 463 | 465 | 70,000 |
1993/05/10 | 456 | 465 | 456 | 461 | 78,000 |
1993/05/07 | 452 | 460 | 450 | 456 | 111,000 |
1993/05/06 | 472 | 474 | 452 | 452 | 99,000 |
1993/04/30 | 469 | 470 | 460 | 462 | 94,000 |
1993/04/28 | 472 | 478 | 470 | 470 | 159,000 |
1993/04/27 | 455 | 455 | 437 | 455 | 71,000 |
1993/04/26 | 437 | 450 | 437 | 450 | 96,000 |
1993/04/23 | 449 | 456 | 425 | 442 | 305,000 |
1993/04/22 | 485 | 490 | 456 | 456 | 222,000 |
1993/04/21 | 485 | 495 | 456 | 485 | 433,000 |
1993/04/20 | 542 | 543 | 480 | 500 | 903,000 |
1993/04/19 | 550 | 607 | 541 | 542 | 1,587,000 |
1993/04/16 | 448 | 523 | 446 | 520 | 1,183,000 |
1993/04/15 | 430 | 450 | 430 | 443 | 494,000 |
1993/04/14 | 450 | 455 | 399 | 425 | 1,957,000 |
1993/04/12 | 373 | 425 | 369 | 410 | 1,082,000 |
1993/04/09 | 360 | 377 | 357 | 375 | 136,000 |
1993/04/08 | 357 | 364 | 356 | 361 | 131,000 |
1993/04/07 | 356 | 360 | 351 | 359 | 148,000 |
1993/04/06 | 345 | 355 | 340 | 355 | 150,000 |
1993/04/05 | 349 | 350 | 341 | 346 | 78,000 |
1993/04/02 | 344 | 354 | 343 | 350 | 158,000 |
1993/04/01 | 337 | 348 | 336 | 343 | 81,000 |
1993/03/31 | 330 | 340 | 330 | 337 | 126,000 |
1993/03/30 | 336 | 340 | 335 | 335 | 105,000 |
1993/03/29 | 330 | 340 | 329 | 335 | 51,000 |
1993/03/26 | 327 | 335 | 327 | 330 | 109,000 |
1993/03/25 | 325 | 332 | 325 | 326 | 155,000 |
1993/03/24 | 308 | 335 | 308 | 330 | 271,000 |
1993/03/23 | 311 | 318 | 308 | 313 | 80,000 |
1993/03/22 | 309 | 316 | 308 | 314 | 49,000 |
1993/03/19 | 304 | 310 | 303 | 308 | 158,000 |
1993/03/18 | 291 | 300 | 291 | 299 | 50,000 |
1993/03/17 | 291 | 292 | 291 | 291 | 39,000 |
1993/03/16 | 295 | 295 | 291 | 292 | 22,000 |
1993/03/15 | 299 | 304 | 299 | 300 | 45,000 |
1993/03/12 | 300 | 305 | 290 | 304 | 127,000 |
1993/03/11 | 299 | 300 | 294 | 295 | 38,000 |
1993/03/10 | 296 | 299 | 296 | 299 | 21,000 |
1993/03/09 | 300 | 300 | 286 | 295 | 62,000 |
1993/03/08 | 281 | 299 | 281 | 299 | 31,000 |
1993/03/05 | 285 | 286 | 281 | 281 | 25,000 |
1993/03/04 | 289 | 289 | 284 | 286 | 21,000 |
1993/03/03 | 290 | 295 | 287 | 291 | 65,000 |
1993/03/02 | 292 | 293 | 289 | 290 | 31,000 |
1993/03/01 | 293 | 293 | 290 | 290 | 25,000 |
1993/02/26 | 287 | 295 | 287 | 295 | 31,000 |
1993/02/25 | 289 | 295 | 287 | 287 | 62,000 |
1993/02/24 | 287 | 290 | 287 | 288 | 26,000 |
1993/02/23 | 285 | 290 | 285 | 286 | 20,000 |
1993/02/22 | 285 | 295 | 285 | 290 | 17,000 |
1993/02/19 | 300 | 300 | 289 | 290 | 56,000 |
1993/02/18 | 280 | 305 | 280 | 295 | 147,000 |
1993/02/17 | 280 | 280 | 275 | 275 | 21,000 |
1993/02/16 | 285 | 285 | 279 | 280 | 22,000 |
1993/02/15 | 282 | 290 | 281 | 285 | 10,000 |
1993/02/12 | 281 | 286 | 281 | 281 | 16,000 |
1993/02/10 | 286 | 286 | 281 | 281 | 12,000 |
1993/02/09 | 292 | 292 | 292 | 292 | 12,000 |
1993/02/08 | 295 | 295 | 291 | 292 | 29,000 |
1993/02/05 | 285 | 292 | 284 | 292 | 53,000 |
1993/02/04 | 285 | 289 | 285 | 285 | 23,000 |
1993/02/03 | 280 | 290 | 280 | 280 | 30,000 |
1993/02/02 | 288 | 288 | 275 | 275 | 22,000 |
1993/02/01 | 274 | 289 | 274 | 289 | 13,000 |
1993/01/29 | 274 | 279 | 273 | 273 | 60,000 |
1993/01/28 | 268 | 272 | 268 | 272 | 34,000 |
1993/01/27 | 270 | 271 | 270 | 271 | 31,000 |
1993/01/26 | 270 | 271 | 270 | 270 | 30,000 |
1993/01/25 | 270 | 271 | 270 | 271 | 11,000 |
1993/01/22 | 270 | 270 | 270 | 270 | 12,000 |
1993/01/21 | 282 | 282 | 276 | 280 | 7,000 |
1993/01/20 | 290 | 293 | 285 | 293 | 15,000 |
1993/01/19 | 289 | 290 | 289 | 290 | 18,000 |
1993/01/18 | 290 | 290 | 289 | 289 | 10,000 |
1993/01/14 | 276 | 290 | 276 | 290 | 43,000 |
1993/01/13 | 285 | 285 | 285 | 285 | 16,000 |
1993/01/12 | 287 | 289 | 285 | 285 | 18,000 |
1993/01/11 | 290 | 290 | 285 | 285 | 17,000 |
1993/01/08 | 295 | 295 | 290 | 290 | 37,000 |
1993/01/07 | 300 | 300 | 295 | 295 | 20,000 |
1993/01/06 | 300 | 300 | 300 | 300 | 20,000 |
1993/01/05 | 307 | 307 | 300 | 300 | 7,000 |
1993/01/04 | 305 | 305 | 295 | 295 | 18,000 |