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 |
---|---|---|---|---|---|
1994/12/30 | 305 | 305 | 302 | 304 | 7,000 |
1994/12/29 | 301 | 302 | 301 | 302 | 15,000 |
1994/12/28 | 306 | 309 | 301 | 301 | 28,000 |
1994/12/27 | 301 | 309 | 301 | 308 | 44,000 |
1994/12/26 | 293 | 308 | 292 | 300 | 49,000 |
1994/12/22 | 286 | 292 | 286 | 292 | 22,000 |
1994/12/21 | 284 | 286 | 282 | 286 | 53,000 |
1994/12/20 | 284 | 294 | 284 | 294 | 30,000 |
1994/12/19 | 283 | 285 | 283 | 284 | 10,000 |
1994/12/16 | 287 | 289 | 282 | 283 | 79,000 |
1994/12/15 | 287 | 287 | 281 | 283 | 13,000 |
1994/12/14 | 281 | 287 | 281 | 281 | 20,000 |
1994/12/13 | 288 | 288 | 281 | 288 | 54,000 |
1994/12/12 | 290 | 290 | 288 | 288 | 13,000 |
1994/12/09 | 293 | 295 | 291 | 291 | 53,000 |
1994/12/08 | 293 | 295 | 293 | 293 | 35,000 |
1994/12/07 | 297 | 297 | 293 | 297 | 21,000 |
1994/12/06 | 297 | 297 | 292 | 292 | 37,000 |
1994/12/05 | 295 | 298 | 291 | 291 | 24,000 |
1994/12/02 | 299 | 299 | 295 | 295 | 13,000 |
1994/12/01 | 292 | 298 | 292 | 298 | 19,000 |
1994/11/30 | 292 | 294 | 289 | 289 | 39,000 |
1994/11/29 | 287 | 290 | 287 | 287 | 24,000 |
1994/11/28 | 290 | 294 | 286 | 286 | 32,000 |
1994/11/25 | 291 | 291 | 282 | 285 | 25,000 |
1994/11/24 | 281 | 282 | 279 | 281 | 66,000 |
1994/11/22 | 293 | 293 | 289 | 290 | 36,000 |
1994/11/21 | 291 | 300 | 291 | 297 | 23,000 |
1994/11/18 | 299 | 299 | 292 | 293 | 34,000 |
1994/11/17 | 300 | 300 | 293 | 293 | 46,000 |
1994/11/16 | 305 | 305 | 301 | 305 | 23,000 |
1994/11/15 | 296 | 306 | 296 | 305 | 18,000 |
1994/11/14 | 295 | 298 | 293 | 293 | 25,000 |
1994/11/11 | 300 | 300 | 295 | 295 | 53,000 |
1994/11/10 | 310 | 310 | 300 | 301 | 49,000 |
1994/11/09 | 312 | 314 | 310 | 310 | 28,000 |
1994/11/08 | 315 | 315 | 311 | 311 | 21,000 |
1994/11/07 | 325 | 325 | 315 | 315 | 30,000 |
1994/11/04 | 324 | 328 | 323 | 325 | 21,000 |
1994/11/02 | 331 | 331 | 322 | 324 | 21,000 |
1994/11/01 | 326 | 332 | 322 | 322 | 12,000 |
1994/10/31 | 322 | 323 | 318 | 321 | 32,000 |
1994/10/28 | 326 | 329 | 322 | 322 | 32,000 |
1994/10/27 | 332 | 332 | 321 | 321 | 36,000 |
1994/10/26 | 317 | 320 | 309 | 309 | 56,000 |
1994/10/25 | 322 | 322 | 315 | 315 | 45,000 |
1994/10/24 | 321 | 326 | 321 | 321 | 14,000 |
1994/10/21 | 323 | 323 | 320 | 320 | 39,000 |
1994/10/20 | 327 | 327 | 323 | 323 | 30,000 |
1994/10/19 | 327 | 327 | 320 | 325 | 31,000 |
1994/10/18 | 322 | 323 | 318 | 322 | 32,000 |
1994/10/17 | 326 | 328 | 318 | 325 | 24,000 |
1994/10/14 | 328 | 328 | 321 | 321 | 33,000 |
1994/10/13 | 324 | 325 | 318 | 318 | 41,000 |
1994/10/12 | 318 | 318 | 312 | 314 | 50,000 |
1994/10/11 | 318 | 320 | 313 | 313 | 12,000 |
1994/10/07 | 312 | 313 | 312 | 313 | 40,000 |
1994/10/06 | 316 | 316 | 311 | 311 | 33,000 |
1994/10/05 | 315 | 315 | 311 | 311 | 30,000 |
1994/10/04 | 315 | 315 | 311 | 312 | 20,000 |
1994/10/03 | 313 | 313 | 311 | 311 | 18,000 |
1994/09/30 | 320 | 320 | 313 | 313 | 9,000 |
1994/09/29 | 318 | 319 | 309 | 309 | 32,000 |
1994/09/28 | 316 | 320 | 316 | 317 | 22,000 |
1994/09/27 | 316 | 320 | 315 | 316 | 21,000 |
1994/09/26 | 312 | 315 | 312 | 315 | 12,000 |
1994/09/22 | 318 | 318 | 312 | 314 | 49,000 |
1994/09/21 | 312 | 318 | 312 | 318 | 40,000 |
1994/09/20 | 315 | 315 | 312 | 315 | 42,000 |
1994/09/19 | 320 | 320 | 320 | 320 | 20,000 |
1994/09/16 | 313 | 320 | 312 | 320 | 61,000 |
1994/09/14 | 316 | 320 | 308 | 308 | 85,000 |
1994/09/13 | 325 | 325 | 320 | 325 | 52,000 |
1994/09/12 | 326 | 327 | 325 | 325 | 49,000 |
1994/09/09 | 327 | 330 | 326 | 326 | 49,000 |
1994/09/08 | 330 | 330 | 325 | 326 | 39,000 |
1994/09/07 | 336 | 336 | 330 | 330 | 46,000 |
1994/09/06 | 331 | 333 | 331 | 331 | 23,000 |
1994/09/05 | 338 | 338 | 331 | 331 | 29,000 |
1994/09/02 | 339 | 339 | 336 | 336 | 17,000 |
1994/09/01 | 340 | 341 | 334 | 339 | 25,000 |
1994/08/31 | 338 | 338 | 331 | 338 | 41,000 |
1994/08/30 | 342 | 342 | 338 | 338 | 38,000 |
1994/08/29 | 343 | 349 | 341 | 345 | 59,000 |
1994/08/26 | 345 | 345 | 342 | 343 | 9,000 |
1994/08/25 | 354 | 354 | 343 | 343 | 17,000 |
1994/08/24 | 341 | 349 | 338 | 339 | 108,000 |
1994/08/23 | 346 | 346 | 343 | 345 | 26,000 |
1994/08/22 | 345 | 350 | 345 | 346 | 13,000 |
1994/08/19 | 360 | 366 | 348 | 348 | 60,000 |
1994/08/18 | 360 | 360 | 352 | 352 | 13,000 |
1994/08/17 | 360 | 360 | 351 | 355 | 24,000 |
1994/08/16 | 349 | 364 | 349 | 364 | 27,000 |
1994/08/15 | 348 | 348 | 348 | 348 | 2,000 |
1994/08/12 | 350 | 354 | 348 | 348 | 21,000 |
1994/08/11 | 354 | 354 | 350 | 350 | 52,000 |
1994/08/10 | 352 | 358 | 352 | 357 | 69,000 |
1994/08/09 | 355 | 355 | 351 | 352 | 21,000 |
1994/08/08 | 357 | 357 | 351 | 351 | 22,000 |
1994/08/05 | 349 | 349 | 347 | 347 | 23,000 |
1994/08/04 | 350 | 353 | 349 | 349 | 29,000 |
1994/08/03 | 350 | 350 | 347 | 349 | 39,000 |
1994/08/02 | 349 | 350 | 341 | 350 | 79,000 |
1994/08/01 | 346 | 350 | 346 | 350 | 13,000 |
1994/07/29 | 350 | 359 | 350 | 356 | 20,000 |
1994/07/28 | 350 | 350 | 341 | 350 | 51,000 |
1994/07/27 | 352 | 357 | 350 | 350 | 18,000 |
1994/07/26 | 352 | 357 | 352 | 357 | 19,000 |
1994/07/25 | 362 | 362 | 351 | 351 | 63,000 |
1994/07/22 | 362 | 370 | 362 | 364 | 20,000 |
1994/07/21 | 363 | 363 | 361 | 362 | 40,000 |
1994/07/20 | 363 | 375 | 363 | 363 | 19,000 |
1994/07/19 | 365 | 365 | 360 | 363 | 30,000 |
1994/07/18 | 368 | 371 | 360 | 365 | 86,000 |
1994/07/15 | 370 | 372 | 365 | 370 | 79,000 |
1994/07/14 | 367 | 370 | 367 | 370 | 24,000 |
1994/07/13 | 373 | 373 | 367 | 367 | 27,000 |
1994/07/12 | 373 | 376 | 372 | 372 | 36,000 |
1994/07/11 | 376 | 378 | 376 | 378 | 19,000 |
1994/07/08 | 379 | 381 | 375 | 381 | 51,000 |
1994/07/07 | 376 | 380 | 376 | 380 | 50,000 |
1994/07/06 | 382 | 383 | 375 | 376 | 58,000 |
1994/07/05 | 381 | 382 | 380 | 381 | 40,000 |
1994/07/04 | 386 | 386 | 376 | 386 | 50,000 |
1994/07/01 | 370 | 376 | 370 | 376 | 57,000 |
1994/06/30 | 375 | 377 | 368 | 372 | 54,000 |
1994/06/29 | 378 | 380 | 376 | 376 | 47,000 |
1994/06/28 | 361 | 380 | 361 | 380 | 35,000 |
1994/06/27 | 366 | 369 | 355 | 360 | 70,000 |
1994/06/24 | 385 | 387 | 375 | 375 | 65,000 |
1994/06/23 | 383 | 390 | 383 | 385 | 42,000 |
1994/06/22 | 380 | 383 | 363 | 383 | 157,000 |
1994/06/21 | 395 | 395 | 383 | 383 | 133,000 |
1994/06/20 | 403 | 410 | 399 | 399 | 77,000 |
1994/06/17 | 402 | 402 | 399 | 401 | 165,000 |
1994/06/16 | 399 | 401 | 398 | 399 | 124,000 |
1994/06/15 | 409 | 410 | 396 | 400 | 259,000 |
1994/06/14 | 410 | 412 | 400 | 405 | 441,000 |
1994/06/13 | 389 | 415 | 383 | 410 | 1,274,000 |
1994/06/10 | 370 | 396 | 370 | 392 | 378,000 |
1994/06/09 | 363 | 368 | 361 | 367 | 80,000 |
1994/06/08 | 356 | 360 | 355 | 360 | 47,000 |
1994/06/07 | 355 | 359 | 353 | 355 | 17,000 |
1994/06/06 | 356 | 357 | 355 | 355 | 18,000 |
1994/06/03 | 360 | 361 | 356 | 357 | 59,000 |
1994/06/02 | 359 | 363 | 356 | 362 | 69,000 |
1994/06/01 | 353 | 360 | 353 | 359 | 52,000 |
1994/05/31 | 363 | 369 | 363 | 368 | 97,000 |
1994/05/30 | 352 | 363 | 352 | 362 | 111,000 |
1994/05/27 | 345 | 352 | 342 | 352 | 29,000 |
1994/05/26 | 346 | 347 | 345 | 345 | 34,000 |
1994/05/25 | 341 | 344 | 341 | 342 | 23,000 |
1994/05/24 | 340 | 347 | 340 | 341 | 62,000 |
1994/05/23 | 338 | 340 | 338 | 340 | 19,000 |
1994/05/20 | 337 | 340 | 337 | 338 | 12,000 |
1994/05/19 | 335 | 340 | 335 | 335 | 37,000 |
1994/05/18 | 339 | 345 | 337 | 340 | 45,000 |
1994/05/17 | 337 | 337 | 335 | 335 | 31,000 |
1994/05/16 | 340 | 345 | 340 | 342 | 16,000 |
1994/05/13 | 340 | 345 | 340 | 345 | 43,000 |
1994/05/12 | 337 | 348 | 337 | 348 | 52,000 |
1994/05/11 | 333 | 339 | 333 | 337 | 35,000 |
1994/05/10 | 340 | 340 | 331 | 331 | 40,000 |
1994/05/09 | 335 | 344 | 335 | 336 | 17,000 |
1994/05/06 | 336 | 337 | 335 | 336 | 16,000 |
1994/05/02 | 335 | 336 | 330 | 330 | 51,000 |
1994/04/28 | 337 | 342 | 335 | 338 | 45,000 |
1994/04/27 | 336 | 340 | 335 | 335 | 51,000 |
1994/04/26 | 350 | 350 | 341 | 341 | 31,000 |
1994/04/25 | 346 | 355 | 345 | 350 | 50,000 |
1994/04/22 | 343 | 350 | 343 | 344 | 40,000 |
1994/04/21 | 343 | 348 | 341 | 341 | 20,000 |
1994/04/20 | 351 | 353 | 345 | 348 | 66,000 |
1994/04/19 | 359 | 359 | 351 | 351 | 186,000 |
1994/04/18 | 356 | 359 | 355 | 359 | 68,000 |
1994/04/15 | 353 | 360 | 353 | 353 | 38,000 |
1994/04/14 | 350 | 359 | 350 | 358 | 57,000 |
1994/04/13 | 343 | 359 | 343 | 359 | 66,000 |
1994/04/12 | 351 | 358 | 350 | 350 | 67,000 |
1994/04/11 | 360 | 360 | 351 | 351 | 78,000 |
1994/04/08 | 363 | 363 | 333 | 333 | 220,000 |
1994/04/07 | 336 | 365 | 336 | 364 | 271,000 |
1994/04/06 | 332 | 335 | 331 | 331 | 62,000 |
1994/04/05 | 330 | 334 | 322 | 326 | 54,000 |
1994/04/04 | 332 | 335 | 325 | 330 | 34,000 |
1994/04/01 | 323 | 335 | 320 | 327 | 41,000 |
1994/03/31 | 330 | 330 | 320 | 323 | 29,000 |
1994/03/30 | 333 | 336 | 330 | 330 | 27,000 |
1994/03/29 | 336 | 336 | 336 | 336 | 27,000 |
1994/03/28 | 331 | 340 | 331 | 335 | 15,000 |
1994/03/25 | 331 | 333 | 330 | 331 | 92,000 |
1994/03/24 | 335 | 345 | 333 | 333 | 27,000 |
1994/03/23 | 345 | 345 | 335 | 337 | 34,000 |
1994/03/22 | 343 | 343 | 336 | 340 | 68,000 |
1994/03/18 | 345 | 350 | 341 | 341 | 49,000 |
1994/03/17 | 348 | 350 | 345 | 346 | 72,000 |
1994/03/16 | 348 | 350 | 340 | 348 | 85,000 |
1994/03/15 | 350 | 350 | 340 | 345 | 69,000 |
1994/03/14 | 340 | 350 | 335 | 350 | 148,000 |
1994/03/11 | 335 | 340 | 331 | 339 | 128,000 |
1994/03/10 | 333 | 335 | 331 | 331 | 45,000 |
1994/03/09 | 336 | 340 | 330 | 333 | 73,000 |
1994/03/08 | 338 | 345 | 330 | 341 | 72,000 |
1994/03/07 | 341 | 341 | 333 | 333 | 41,000 |
1994/03/04 | 335 | 335 | 331 | 331 | 33,000 |
1994/03/03 | 331 | 335 | 330 | 330 | 35,000 |
1994/03/02 | 350 | 350 | 348 | 350 | 37,000 |
1994/03/01 | 350 | 351 | 342 | 350 | 38,000 |
1994/02/28 | 325 | 341 | 325 | 331 | 35,000 |
1994/02/25 | 332 | 332 | 325 | 330 | 23,000 |
1994/02/24 | 332 | 336 | 326 | 327 | 14,000 |
1994/02/23 | 326 | 334 | 326 | 332 | 21,000 |
1994/02/22 | 336 | 336 | 326 | 326 | 18,000 |
1994/02/21 | 320 | 323 | 311 | 321 | 18,000 |
1994/02/18 | 332 | 335 | 330 | 330 | 28,000 |
1994/02/17 | 331 | 332 | 331 | 331 | 18,000 |
1994/02/16 | 334 | 340 | 330 | 331 | 33,000 |
1994/02/15 | 330 | 330 | 330 | 330 | 38,000 |
1994/02/14 | 341 | 345 | 339 | 345 | 75,000 |
1994/02/10 | 349 | 356 | 345 | 356 | 51,000 |
1994/02/09 | 363 | 363 | 350 | 350 | 58,000 |
1994/02/08 | 351 | 364 | 351 | 364 | 70,000 |
1994/02/07 | 351 | 352 | 343 | 350 | 63,000 |
1994/02/04 | 356 | 358 | 349 | 355 | 52,000 |
1994/02/03 | 374 | 374 | 354 | 358 | 79,000 |
1994/02/02 | 365 | 377 | 364 | 377 | 221,000 |
1994/02/01 | 345 | 385 | 341 | 385 | 300,000 |
1994/01/31 | 335 | 343 | 330 | 340 | 117,000 |
1994/01/28 | 318 | 318 | 305 | 310 | 18,000 |
1994/01/27 | 327 | 327 | 318 | 318 | 34,000 |
1994/01/26 | 319 | 329 | 319 | 328 | 63,000 |
1994/01/25 | 296 | 319 | 296 | 316 | 25,000 |
1994/01/24 | 294 | 300 | 292 | 300 | 39,000 |
1994/01/21 | 322 | 329 | 322 | 329 | 36,000 |
1994/01/20 | 326 | 329 | 326 | 327 | 45,000 |
1994/01/19 | 320 | 325 | 320 | 325 | 53,000 |
1994/01/18 | 322 | 327 | 322 | 325 | 50,000 |
1994/01/17 | 327 | 328 | 321 | 322 | 52,000 |
1994/01/14 | 324 | 326 | 321 | 323 | 67,000 |
1994/01/13 | 323 | 328 | 321 | 327 | 88,000 |
1994/01/12 | 300 | 329 | 300 | 328 | 61,000 |
1994/01/11 | 301 | 308 | 301 | 303 | 33,000 |
1994/01/10 | 309 | 309 | 305 | 306 | 37,000 |
1994/01/07 | 298 | 305 | 285 | 285 | 30,000 |
1994/01/06 | 299 | 304 | 299 | 299 | 26,000 |
1994/01/05 | 297 | 304 | 297 | 304 | 41,000 |
1994/01/04 | 298 | 298 | 298 | 298 | 7,000 |