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 |
|---|---|---|---|---|---|
| 1995/12/29 | 285 | 285 | 276 | 282 | 78,000 |
| 1995/12/28 | 293 | 293 | 282 | 290 | 345,000 |
| 1995/12/27 | 283 | 295 | 276 | 290 | 526,000 |
| 1995/12/26 | 273 | 278 | 266 | 278 | 186,000 |
| 1995/12/25 | 265 | 272 | 265 | 272 | 80,000 |
| 1995/12/22 | 265 | 274 | 265 | 269 | 157,000 |
| 1995/12/21 | 252 | 263 | 252 | 263 | 84,000 |
| 1995/12/20 | 252 | 260 | 250 | 250 | 71,000 |
| 1995/12/19 | 255 | 256 | 251 | 255 | 19,000 |
| 1995/12/18 | 253 | 255 | 250 | 250 | 49,000 |
| 1995/12/15 | 260 | 260 | 253 | 255 | 49,000 |
| 1995/12/14 | 264 | 264 | 256 | 260 | 44,000 |
| 1995/12/13 | 257 | 258 | 255 | 256 | 23,000 |
| 1995/12/12 | 261 | 261 | 253 | 253 | 30,000 |
| 1995/12/11 | 249 | 264 | 249 | 262 | 99,000 |
| 1995/12/08 | 266 | 275 | 265 | 268 | 117,000 |
| 1995/12/07 | 263 | 275 | 262 | 275 | 301,000 |
| 1995/12/06 | 263 | 263 | 256 | 260 | 211,000 |
| 1995/12/05 | 249 | 264 | 249 | 258 | 222,000 |
| 1995/12/04 | 248 | 250 | 245 | 246 | 57,000 |
| 1995/12/01 | 244 | 245 | 240 | 244 | 26,000 |
| 1995/11/30 | 240 | 245 | 240 | 241 | 73,000 |
| 1995/11/29 | 240 | 245 | 238 | 240 | 59,000 |
| 1995/11/28 | 237 | 239 | 236 | 237 | 60,000 |
| 1995/11/27 | 239 | 239 | 232 | 237 | 31,000 |
| 1995/11/24 | 234 | 235 | 231 | 231 | 69,000 |
| 1995/11/22 | 232 | 240 | 231 | 240 | 39,000 |
| 1995/11/21 | 240 | 240 | 231 | 235 | 13,000 |
| 1995/11/20 | 235 | 238 | 231 | 236 | 71,000 |
| 1995/11/17 | 236 | 239 | 230 | 233 | 69,000 |
| 1995/11/16 | 246 | 248 | 235 | 235 | 172,000 |
| 1995/11/15 | 225 | 250 | 225 | 242 | 332,000 |
| 1995/11/14 | 216 | 222 | 215 | 220 | 42,000 |
| 1995/11/13 | 218 | 222 | 216 | 216 | 44,000 |
| 1995/11/10 | 216 | 220 | 216 | 218 | 29,000 |
| 1995/11/09 | 217 | 220 | 215 | 218 | 56,000 |
| 1995/11/08 | 216 | 222 | 216 | 218 | 34,000 |
| 1995/11/07 | 214 | 215 | 214 | 215 | 27,000 |
| 1995/11/06 | 213 | 222 | 213 | 214 | 119,000 |
| 1995/11/02 | 217 | 225 | 215 | 220 | 22,000 |
| 1995/11/01 | 215 | 220 | 212 | 212 | 28,000 |
| 1995/10/31 | 220 | 225 | 215 | 215 | 18,000 |
| 1995/10/30 | 220 | 222 | 218 | 220 | 24,000 |
| 1995/10/27 | 221 | 221 | 212 | 212 | 53,000 |
| 1995/10/26 | 211 | 225 | 210 | 225 | 29,000 |
| 1995/10/25 | 217 | 217 | 210 | 210 | 25,000 |
| 1995/10/24 | 210 | 214 | 210 | 212 | 19,000 |
| 1995/10/23 | 215 | 215 | 210 | 210 | 31,000 |
| 1995/10/20 | 215 | 218 | 215 | 216 | 21,000 |
| 1995/10/19 | 215 | 218 | 213 | 215 | 21,000 |
| 1995/10/18 | 214 | 215 | 214 | 215 | 23,000 |
| 1995/10/17 | 217 | 220 | 212 | 212 | 26,000 |
| 1995/10/16 | 215 | 220 | 212 | 220 | 14,000 |
| 1995/10/13 | 212 | 215 | 212 | 215 | 21,000 |
| 1995/10/12 | 220 | 220 | 215 | 215 | 19,000 |
| 1995/10/11 | 223 | 223 | 221 | 221 | 11,000 |
| 1995/10/09 | 223 | 224 | 223 | 223 | 12,000 |
| 1995/10/06 | 220 | 223 | 215 | 223 | 45,000 |
| 1995/10/05 | 221 | 222 | 220 | 220 | 21,000 |
| 1995/10/04 | 221 | 224 | 215 | 224 | 14,000 |
| 1995/10/03 | 220 | 220 | 215 | 220 | 9,000 |
| 1995/10/02 | 225 | 225 | 215 | 215 | 47,000 |
| 1995/09/29 | 230 | 230 | 220 | 224 | 65,000 |
| 1995/09/28 | 226 | 230 | 222 | 222 | 6,000 |
| 1995/09/27 | 226 | 226 | 225 | 225 | 48,000 |
| 1995/09/26 | 225 | 230 | 222 | 225 | 34,000 |
| 1995/09/25 | 221 | 221 | 220 | 220 | 38,000 |
| 1995/09/22 | 231 | 231 | 221 | 221 | 111,000 |
| 1995/09/21 | 232 | 232 | 231 | 232 | 35,000 |
| 1995/09/20 | 250 | 250 | 235 | 235 | 25,000 |
| 1995/09/19 | 235 | 240 | 235 | 240 | 21,000 |
| 1995/09/18 | 240 | 241 | 240 | 240 | 37,000 |
| 1995/09/14 | 241 | 242 | 241 | 242 | 11,000 |
| 1995/09/13 | 238 | 250 | 238 | 250 | 36,000 |
| 1995/09/12 | 246 | 254 | 246 | 253 | 88,000 |
| 1995/09/11 | 230 | 240 | 230 | 237 | 20,000 |
| 1995/09/08 | 240 | 245 | 235 | 240 | 60,000 |
| 1995/09/07 | 231 | 235 | 231 | 235 | 6,000 |
| 1995/09/06 | 235 | 235 | 230 | 230 | 28,000 |
| 1995/09/05 | 235 | 235 | 225 | 225 | 31,000 |
| 1995/09/04 | 235 | 245 | 235 | 237 | 18,000 |
| 1995/09/01 | 250 | 255 | 234 | 235 | 79,000 |
| 1995/08/31 | 252 | 255 | 250 | 252 | 74,000 |
| 1995/08/30 | 253 | 258 | 252 | 252 | 44,000 |
| 1995/08/29 | 252 | 260 | 250 | 250 | 96,000 |
| 1995/08/28 | 250 | 253 | 250 | 250 | 49,000 |
| 1995/08/25 | 256 | 256 | 245 | 256 | 83,000 |
| 1995/08/24 | 244 | 260 | 244 | 258 | 113,000 |
| 1995/08/23 | 263 | 265 | 240 | 242 | 318,000 |
| 1995/08/22 | 228 | 272 | 228 | 258 | 483,000 |
| 1995/08/21 | 222 | 225 | 222 | 222 | 34,000 |
| 1995/08/18 | 226 | 235 | 226 | 230 | 42,000 |
| 1995/08/17 | 230 | 241 | 230 | 235 | 150,000 |
| 1995/08/16 | 225 | 228 | 224 | 225 | 107,000 |
| 1995/08/15 | 204 | 220 | 204 | 215 | 70,000 |
| 1995/08/14 | 204 | 204 | 202 | 204 | 23,000 |
| 1995/08/11 | 202 | 203 | 201 | 201 | 30,000 |
| 1995/08/10 | 202 | 203 | 200 | 200 | 42,000 |
| 1995/08/09 | 202 | 202 | 201 | 201 | 6,000 |
| 1995/08/08 | 202 | 204 | 201 | 201 | 21,000 |
| 1995/08/07 | 210 | 210 | 202 | 205 | 26,000 |
| 1995/08/04 | 209 | 214 | 207 | 214 | 79,000 |
| 1995/08/03 | 200 | 210 | 200 | 209 | 94,000 |
| 1995/08/02 | 200 | 200 | 197 | 200 | 10,000 |
| 1995/08/01 | 198 | 199 | 197 | 197 | 19,000 |
| 1995/07/31 | 200 | 203 | 197 | 197 | 33,000 |
| 1995/07/28 | 201 | 202 | 199 | 199 | 34,000 |
| 1995/07/27 | 206 | 206 | 200 | 200 | 22,000 |
| 1995/07/26 | 204 | 205 | 199 | 202 | 32,000 |
| 1995/07/25 | 200 | 207 | 200 | 206 | 57,000 |
| 1995/07/24 | 210 | 210 | 205 | 205 | 26,000 |
| 1995/07/21 | 196 | 206 | 196 | 205 | 32,000 |
| 1995/07/20 | 200 | 203 | 200 | 203 | 26,000 |
| 1995/07/19 | 210 | 212 | 202 | 205 | 22,000 |
| 1995/07/18 | 214 | 215 | 212 | 212 | 23,000 |
| 1995/07/17 | 210 | 215 | 210 | 214 | 31,000 |
| 1995/07/14 | 218 | 220 | 212 | 215 | 70,000 |
| 1995/07/13 | 209 | 218 | 209 | 218 | 70,000 |
| 1995/07/12 | 210 | 217 | 210 | 216 | 46,000 |
| 1995/07/11 | 207 | 210 | 207 | 207 | 48,000 |
| 1995/07/10 | 209 | 213 | 206 | 209 | 82,000 |
| 1995/07/07 | 195 | 215 | 190 | 214 | 97,000 |
| 1995/07/06 | 178 | 182 | 178 | 180 | 28,000 |
| 1995/07/05 | 180 | 180 | 175 | 175 | 20,000 |
| 1995/07/04 | 172 | 175 | 170 | 175 | 28,000 |
| 1995/07/03 | 174 | 179 | 172 | 175 | 14,000 |
| 1995/06/30 | 173 | 174 | 171 | 174 | 31,000 |
| 1995/06/29 | 183 | 184 | 180 | 181 | 19,000 |
| 1995/06/28 | 177 | 179 | 177 | 178 | 31,000 |
| 1995/06/27 | 180 | 180 | 179 | 180 | 15,000 |
| 1995/06/26 | 186 | 186 | 178 | 178 | 59,000 |
| 1995/06/23 | 175 | 180 | 173 | 180 | 53,000 |
| 1995/06/22 | 175 | 175 | 173 | 174 | 50,000 |
| 1995/06/21 | 177 | 180 | 175 | 175 | 50,000 |
| 1995/06/20 | 175 | 178 | 174 | 178 | 168,000 |
| 1995/06/19 | 187 | 189 | 187 | 189 | 34,000 |
| 1995/06/16 | 178 | 187 | 178 | 178 | 72,000 |
| 1995/06/15 | 181 | 185 | 175 | 175 | 25,000 |
| 1995/06/14 | 176 | 181 | 176 | 180 | 35,000 |
| 1995/06/13 | 175 | 181 | 175 | 180 | 54,000 |
| 1995/06/12 | 195 | 195 | 185 | 185 | 46,000 |
| 1995/06/09 | 207 | 207 | 196 | 196 | 52,000 |
| 1995/06/08 | 201 | 205 | 199 | 205 | 30,000 |
| 1995/06/07 | 200 | 201 | 196 | 196 | 47,000 |
| 1995/06/06 | 202 | 205 | 200 | 200 | 42,000 |
| 1995/06/05 | 207 | 207 | 200 | 200 | 21,000 |
| 1995/06/02 | 212 | 212 | 212 | 212 | 14,000 |
| 1995/06/01 | 210 | 213 | 205 | 213 | 21,000 |
| 1995/05/31 | 210 | 210 | 207 | 208 | 16,000 |
| 1995/05/30 | 210 | 215 | 210 | 210 | 18,000 |
| 1995/05/29 | 208 | 208 | 206 | 206 | 18,000 |
| 1995/05/26 | 206 | 206 | 205 | 205 | 51,000 |
| 1995/05/25 | 212 | 212 | 205 | 205 | 38,000 |
| 1995/05/24 | 222 | 222 | 210 | 211 | 15,000 |
| 1995/05/23 | 222 | 222 | 220 | 220 | 21,000 |
| 1995/05/22 | 225 | 225 | 220 | 220 | 17,000 |
| 1995/05/19 | 225 | 225 | 225 | 225 | 11,000 |
| 1995/05/18 | 228 | 231 | 226 | 226 | 20,000 |
| 1995/05/17 | 228 | 228 | 228 | 228 | 4,000 |
| 1995/05/16 | 231 | 231 | 230 | 230 | 26,000 |
| 1995/05/15 | 234 | 234 | 231 | 233 | 16,000 |
| 1995/05/12 | 235 | 235 | 231 | 234 | 28,000 |
| 1995/05/11 | 240 | 240 | 234 | 234 | 14,000 |
| 1995/05/10 | 240 | 240 | 234 | 238 | 29,000 |
| 1995/05/09 | 243 | 245 | 243 | 243 | 27,000 |
| 1995/05/08 | 243 | 243 | 243 | 243 | 7,000 |
| 1995/05/02 | 243 | 243 | 240 | 243 | 13,000 |
| 1995/05/01 | 244 | 244 | 236 | 240 | 16,000 |
| 1995/04/28 | 242 | 244 | 239 | 240 | 28,000 |
| 1995/04/27 | 243 | 243 | 240 | 240 | 38,000 |
| 1995/04/26 | 246 | 246 | 240 | 241 | 40,000 |
| 1995/04/25 | 247 | 250 | 243 | 243 | 37,000 |
| 1995/04/24 | 251 | 251 | 246 | 247 | 30,000 |
| 1995/04/21 | 242 | 251 | 240 | 251 | 225,000 |
| 1995/04/20 | 238 | 241 | 235 | 240 | 78,000 |
| 1995/04/19 | 235 | 240 | 235 | 240 | 21,000 |
| 1995/04/18 | 242 | 242 | 237 | 240 | 35,000 |
| 1995/04/17 | 246 | 246 | 236 | 237 | 32,000 |
| 1995/04/14 | 253 | 253 | 246 | 246 | 6,000 |
| 1995/04/13 | 244 | 249 | 242 | 244 | 10,000 |
| 1995/04/12 | 246 | 246 | 243 | 243 | 8,000 |
| 1995/04/11 | 245 | 245 | 242 | 242 | 8,000 |
| 1995/04/10 | 237 | 242 | 237 | 242 | 7,000 |
| 1995/04/07 | 242 | 242 | 241 | 241 | 9,000 |
| 1995/04/06 | 240 | 242 | 240 | 242 | 5,000 |
| 1995/04/05 | 241 | 241 | 240 | 240 | 13,000 |
| 1995/04/04 | 238 | 240 | 235 | 236 | 24,000 |
| 1995/04/03 | 245 | 249 | 241 | 241 | 21,000 |
| 1995/03/31 | 258 | 258 | 251 | 251 | 29,000 |
| 1995/03/30 | 245 | 245 | 245 | 245 | 4,000 |
| 1995/03/29 | 251 | 255 | 246 | 246 | 13,000 |
| 1995/03/28 | 244 | 253 | 242 | 253 | 20,000 |
| 1995/03/27 | 240 | 254 | 240 | 244 | 23,000 |
| 1995/03/24 | 230 | 240 | 230 | 240 | 39,000 |
| 1995/03/23 | 240 | 240 | 234 | 234 | 56,000 |
| 1995/03/22 | 246 | 247 | 238 | 238 | 24,000 |
| 1995/03/20 | 240 | 250 | 231 | 249 | 20,000 |
| 1995/03/17 | 252 | 252 | 245 | 252 | 63,000 |
| 1995/03/16 | 256 | 256 | 252 | 252 | 4,000 |
| 1995/03/15 | 252 | 256 | 252 | 256 | 12,000 |
| 1995/03/14 | 255 | 260 | 251 | 251 | 30,000 |
| 1995/03/13 | 261 | 261 | 260 | 260 | 51,000 |
| 1995/03/10 | 266 | 266 | 260 | 260 | 37,000 |
| 1995/03/09 | 260 | 265 | 260 | 265 | 31,000 |
| 1995/03/08 | 260 | 261 | 260 | 260 | 37,000 |
| 1995/03/07 | 265 | 265 | 260 | 260 | 41,000 |
| 1995/03/06 | 261 | 270 | 261 | 261 | 20,000 |
| 1995/03/03 | 250 | 253 | 250 | 251 | 54,000 |
| 1995/03/02 | 252 | 255 | 252 | 253 | 32,000 |
| 1995/03/01 | 255 | 255 | 251 | 252 | 30,000 |
| 1995/02/28 | 252 | 256 | 252 | 255 | 56,000 |
| 1995/02/27 | 252 | 255 | 250 | 250 | 61,000 |
| 1995/02/24 | 263 | 263 | 259 | 260 | 25,000 |
| 1995/02/23 | 264 | 264 | 259 | 259 | 49,000 |
| 1995/02/22 | 270 | 270 | 263 | 263 | 36,000 |
| 1995/02/21 | 262 | 268 | 262 | 268 | 27,000 |
| 1995/02/20 | 261 | 262 | 261 | 262 | 12,000 |
| 1995/02/17 | 261 | 263 | 260 | 261 | 23,000 |
| 1995/02/16 | 265 | 266 | 260 | 261 | 55,000 |
| 1995/02/15 | 267 | 267 | 265 | 265 | 22,000 |
| 1995/02/14 | 267 | 270 | 267 | 268 | 31,000 |
| 1995/02/13 | 269 | 270 | 266 | 266 | 32,000 |
| 1995/02/10 | 263 | 269 | 263 | 269 | 23,000 |
| 1995/02/09 | 264 | 269 | 264 | 264 | 23,000 |
| 1995/02/08 | 270 | 270 | 264 | 264 | 37,000 |
| 1995/02/07 | 271 | 272 | 271 | 272 | 23,000 |
| 1995/02/06 | 273 | 275 | 270 | 272 | 15,000 |
| 1995/02/03 | 273 | 275 | 273 | 273 | 14,000 |
| 1995/02/02 | 281 | 282 | 275 | 275 | 39,000 |
| 1995/02/01 | 280 | 283 | 276 | 283 | 22,000 |
| 1995/01/31 | 275 | 276 | 271 | 276 | 52,000 |
| 1995/01/30 | 266 | 270 | 265 | 268 | 45,000 |
| 1995/01/27 | 266 | 267 | 264 | 266 | 40,000 |
| 1995/01/26 | 265 | 266 | 264 | 266 | 82,000 |
| 1995/01/25 | 265 | 266 | 264 | 264 | 135,000 |
| 1995/01/24 | 261 | 265 | 261 | 265 | 118,000 |
| 1995/01/23 | 270 | 270 | 261 | 262 | 51,000 |
| 1995/01/20 | 275 | 275 | 266 | 271 | 60,000 |
| 1995/01/19 | 280 | 281 | 273 | 275 | 42,000 |
| 1995/01/18 | 283 | 283 | 281 | 281 | 35,000 |
| 1995/01/17 | 285 | 285 | 283 | 284 | 14,000 |
| 1995/01/13 | 285 | 288 | 285 | 288 | 38,000 |
| 1995/01/12 | 294 | 294 | 285 | 289 | 133,000 |
| 1995/01/11 | 291 | 294 | 291 | 294 | 7,000 |
| 1995/01/10 | 288 | 290 | 288 | 290 | 7,000 |
| 1995/01/09 | 292 | 292 | 288 | 288 | 15,000 |
| 1995/01/06 | 301 | 301 | 290 | 290 | 38,000 |
| 1995/01/05 | 302 | 302 | 301 | 301 | 30,000 |
| 1995/01/04 | 304 | 304 | 304 | 304 | 10,000 |