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 |
|---|---|---|---|---|---|
| 1996/12/30 | 289 | 289 | 274 | 280 | 56,000 |
| 1996/12/27 | 282 | 298 | 282 | 288 | 31,000 |
| 1996/12/26 | 291 | 298 | 280 | 280 | 85,000 |
| 1996/12/25 | 280 | 289 | 276 | 286 | 69,000 |
| 1996/12/24 | 290 | 290 | 280 | 280 | 76,000 |
| 1996/12/20 | 280 | 300 | 280 | 290 | 135,000 |
| 1996/12/19 | 300 | 300 | 275 | 275 | 124,000 |
| 1996/12/18 | 309 | 309 | 300 | 300 | 48,000 |
| 1996/12/17 | 306 | 306 | 300 | 303 | 128,000 |
| 1996/12/16 | 318 | 321 | 305 | 305 | 73,000 |
| 1996/12/13 | 311 | 319 | 308 | 308 | 88,000 |
| 1996/12/12 | 318 | 325 | 315 | 319 | 56,000 |
| 1996/12/11 | 323 | 325 | 320 | 320 | 87,000 |
| 1996/12/10 | 324 | 335 | 324 | 324 | 57,000 |
| 1996/12/09 | 323 | 330 | 323 | 330 | 31,000 |
| 1996/12/06 | 330 | 331 | 320 | 323 | 107,000 |
| 1996/12/05 | 324 | 328 | 317 | 325 | 65,000 |
| 1996/12/04 | 322 | 323 | 316 | 323 | 90,000 |
| 1996/12/03 | 339 | 340 | 322 | 322 | 73,000 |
| 1996/12/02 | 340 | 341 | 332 | 340 | 70,000 |
| 1996/11/29 | 349 | 349 | 338 | 338 | 118,000 |
| 1996/11/28 | 350 | 351 | 339 | 351 | 114,000 |
| 1996/11/27 | 365 | 366 | 351 | 351 | 205,000 |
| 1996/11/26 | 362 | 370 | 361 | 370 | 91,000 |
| 1996/11/25 | 380 | 380 | 360 | 362 | 116,000 |
| 1996/11/22 | 375 | 377 | 370 | 371 | 157,000 |
| 1996/11/21 | 386 | 388 | 366 | 380 | 342,000 |
| 1996/11/20 | 392 | 403 | 388 | 391 | 1,122,000 |
| 1996/11/19 | 390 | 395 | 381 | 388 | 1,338,000 |
| 1996/11/18 | 355 | 365 | 355 | 360 | 318,000 |
| 1996/11/15 | 355 | 355 | 336 | 349 | 509,000 |
| 1996/11/14 | 367 | 370 | 360 | 365 | 351,000 |
| 1996/11/13 | 389 | 389 | 370 | 378 | 529,000 |
| 1996/11/12 | 388 | 400 | 386 | 390 | 2,468,000 |
| 1996/11/11 | 349 | 383 | 349 | 379 | 2,064,000 |
| 1996/11/08 | 338 | 353 | 338 | 349 | 363,000 |
| 1996/11/07 | 360 | 360 | 335 | 343 | 461,000 |
| 1996/11/06 | 330 | 369 | 326 | 359 | 727,000 |
| 1996/11/05 | 323 | 330 | 320 | 325 | 97,000 |
| 1996/11/01 | 327 | 341 | 326 | 326 | 157,000 |
| 1996/10/31 | 328 | 348 | 323 | 330 | 473,000 |
| 1996/10/30 | 337 | 346 | 322 | 331 | 741,000 |
| 1996/10/29 | 296 | 332 | 296 | 332 | 412,000 |
| 1996/10/28 | 296 | 297 | 291 | 296 | 33,000 |
| 1996/10/25 | 295 | 297 | 289 | 297 | 63,000 |
| 1996/10/24 | 289 | 300 | 289 | 300 | 50,000 |
| 1996/10/23 | 295 | 296 | 290 | 294 | 55,000 |
| 1996/10/22 | 309 | 312 | 299 | 299 | 88,000 |
| 1996/10/21 | 310 | 313 | 310 | 313 | 46,000 |
| 1996/10/18 | 299 | 313 | 299 | 310 | 144,000 |
| 1996/10/17 | 291 | 300 | 291 | 299 | 203,000 |
| 1996/10/16 | 290 | 292 | 285 | 288 | 239,000 |
| 1996/10/15 | 284 | 290 | 284 | 290 | 226,000 |
| 1996/10/14 | 290 | 295 | 280 | 285 | 67,000 |
| 1996/10/11 | 299 | 300 | 290 | 295 | 126,000 |
| 1996/10/09 | 308 | 308 | 297 | 297 | 211,000 |
| 1996/10/08 | 305 | 312 | 303 | 309 | 39,000 |
| 1996/10/07 | 306 | 306 | 304 | 304 | 41,000 |
| 1996/10/04 | 307 | 310 | 305 | 310 | 31,000 |
| 1996/10/03 | 308 | 310 | 305 | 305 | 76,000 |
| 1996/10/02 | 313 | 315 | 310 | 311 | 49,000 |
| 1996/10/01 | 314 | 315 | 312 | 312 | 60,000 |
| 1996/09/30 | 321 | 321 | 312 | 312 | 23,000 |
| 1996/09/27 | 315 | 318 | 309 | 318 | 219,000 |
| 1996/09/26 | 316 | 318 | 315 | 316 | 36,000 |
| 1996/09/25 | 316 | 320 | 315 | 315 | 28,000 |
| 1996/09/24 | 316 | 318 | 316 | 316 | 47,000 |
| 1996/09/20 | 320 | 320 | 316 | 316 | 41,000 |
| 1996/09/19 | 317 | 325 | 316 | 325 | 36,000 |
| 1996/09/18 | 322 | 330 | 322 | 327 | 25,000 |
| 1996/09/17 | 321 | 333 | 320 | 330 | 31,000 |
| 1996/09/13 | 318 | 319 | 316 | 319 | 60,000 |
| 1996/09/12 | 318 | 328 | 318 | 320 | 11,000 |
| 1996/09/11 | 320 | 322 | 317 | 317 | 59,000 |
| 1996/09/10 | 321 | 321 | 316 | 317 | 35,000 |
| 1996/09/09 | 323 | 329 | 321 | 321 | 15,000 |
| 1996/09/06 | 336 | 338 | 325 | 325 | 31,000 |
| 1996/09/05 | 331 | 340 | 330 | 340 | 26,000 |
| 1996/09/04 | 350 | 350 | 336 | 338 | 52,000 |
| 1996/09/03 | 325 | 355 | 324 | 350 | 80,000 |
| 1996/09/02 | 321 | 330 | 320 | 330 | 28,000 |
| 1996/08/30 | 325 | 325 | 325 | 325 | 37,000 |
| 1996/08/29 | 326 | 326 | 321 | 321 | 9,000 |
| 1996/08/28 | 325 | 326 | 321 | 321 | 54,000 |
| 1996/08/27 | 332 | 337 | 330 | 330 | 23,000 |
| 1996/08/26 | 331 | 336 | 331 | 332 | 34,000 |
| 1996/08/23 | 335 | 335 | 330 | 335 | 21,000 |
| 1996/08/22 | 344 | 344 | 340 | 340 | 49,000 |
| 1996/08/21 | 328 | 345 | 326 | 345 | 82,000 |
| 1996/08/20 | 325 | 326 | 322 | 325 | 50,000 |
| 1996/08/19 | 321 | 325 | 320 | 321 | 26,000 |
| 1996/08/16 | 325 | 328 | 315 | 315 | 47,000 |
| 1996/08/15 | 320 | 325 | 315 | 315 | 24,000 |
| 1996/08/14 | 312 | 320 | 312 | 315 | 20,000 |
| 1996/08/13 | 312 | 315 | 312 | 312 | 34,000 |
| 1996/08/12 | 310 | 320 | 306 | 312 | 34,000 |
| 1996/08/09 | 316 | 319 | 315 | 315 | 77,000 |
| 1996/08/08 | 326 | 326 | 316 | 320 | 30,000 |
| 1996/08/07 | 317 | 329 | 316 | 316 | 70,000 |
| 1996/08/06 | 323 | 323 | 316 | 316 | 51,000 |
| 1996/08/05 | 323 | 330 | 323 | 323 | 44,000 |
| 1996/08/02 | 334 | 349 | 334 | 335 | 36,000 |
| 1996/08/01 | 329 | 329 | 315 | 329 | 54,000 |
| 1996/07/31 | 326 | 330 | 318 | 330 | 77,000 |
| 1996/07/30 | 338 | 338 | 321 | 321 | 24,000 |
| 1996/07/29 | 345 | 352 | 335 | 338 | 22,000 |
| 1996/07/26 | 340 | 341 | 335 | 340 | 57,000 |
| 1996/07/25 | 340 | 346 | 335 | 336 | 91,000 |
| 1996/07/24 | 352 | 352 | 340 | 340 | 37,000 |
| 1996/07/23 | 361 | 361 | 344 | 352 | 28,000 |
| 1996/07/22 | 369 | 373 | 364 | 364 | 37,000 |
| 1996/07/19 | 365 | 369 | 365 | 366 | 20,000 |
| 1996/07/18 | 360 | 363 | 360 | 363 | 22,000 |
| 1996/07/17 | 353 | 358 | 352 | 356 | 48,000 |
| 1996/07/16 | 358 | 363 | 355 | 363 | 37,000 |
| 1996/07/15 | 370 | 370 | 361 | 364 | 20,000 |
| 1996/07/12 | 372 | 377 | 370 | 370 | 38,000 |
| 1996/07/11 | 372 | 375 | 372 | 373 | 12,000 |
| 1996/07/10 | 377 | 385 | 376 | 382 | 55,000 |
| 1996/07/09 | 380 | 380 | 376 | 376 | 45,000 |
| 1996/07/08 | 381 | 382 | 381 | 382 | 35,000 |
| 1996/07/05 | 380 | 385 | 380 | 380 | 17,000 |
| 1996/07/04 | 390 | 390 | 380 | 380 | 28,000 |
| 1996/07/03 | 386 | 388 | 386 | 388 | 43,000 |
| 1996/07/02 | 392 | 392 | 388 | 388 | 25,000 |
| 1996/07/01 | 397 | 397 | 386 | 387 | 52,000 |
| 1996/06/28 | 388 | 395 | 388 | 388 | 32,000 |
| 1996/06/27 | 395 | 395 | 388 | 390 | 36,000 |
| 1996/06/26 | 388 | 393 | 386 | 390 | 107,000 |
| 1996/06/25 | 394 | 398 | 387 | 387 | 91,000 |
| 1996/06/24 | 399 | 399 | 387 | 395 | 87,000 |
| 1996/06/21 | 386 | 395 | 385 | 395 | 92,000 |
| 1996/06/20 | 388 | 388 | 385 | 385 | 81,000 |
| 1996/06/19 | 390 | 390 | 384 | 385 | 48,000 |
| 1996/06/18 | 398 | 400 | 393 | 399 | 90,000 |
| 1996/06/17 | 390 | 396 | 389 | 393 | 32,000 |
| 1996/06/14 | 377 | 395 | 377 | 385 | 80,000 |
| 1996/06/13 | 394 | 400 | 386 | 390 | 42,000 |
| 1996/06/12 | 389 | 394 | 384 | 385 | 66,000 |
| 1996/06/11 | 375 | 380 | 370 | 376 | 62,000 |
| 1996/06/10 | 364 | 376 | 361 | 375 | 62,000 |
| 1996/06/07 | 380 | 380 | 361 | 361 | 89,000 |
| 1996/06/06 | 386 | 386 | 379 | 379 | 53,000 |
| 1996/06/05 | 388 | 388 | 384 | 385 | 48,000 |
| 1996/06/04 | 384 | 390 | 384 | 389 | 83,000 |
| 1996/06/03 | 400 | 400 | 386 | 386 | 90,000 |
| 1996/05/31 | 406 | 410 | 401 | 405 | 73,000 |
| 1996/05/30 | 402 | 410 | 401 | 410 | 70,000 |
| 1996/05/29 | 406 | 410 | 401 | 403 | 69,000 |
| 1996/05/28 | 405 | 412 | 401 | 405 | 73,000 |
| 1996/05/27 | 410 | 415 | 408 | 410 | 68,000 |
| 1996/05/24 | 409 | 419 | 409 | 411 | 70,000 |
| 1996/05/23 | 422 | 422 | 409 | 415 | 146,000 |
| 1996/05/22 | 413 | 428 | 412 | 422 | 119,000 |
| 1996/05/21 | 422 | 422 | 411 | 414 | 120,000 |
| 1996/05/20 | 430 | 435 | 422 | 422 | 161,000 |
| 1996/05/17 | 427 | 433 | 419 | 430 | 186,000 |
| 1996/05/16 | 436 | 438 | 427 | 430 | 468,000 |
| 1996/05/15 | 415 | 433 | 415 | 427 | 439,000 |
| 1996/05/14 | 413 | 421 | 411 | 415 | 131,000 |
| 1996/05/13 | 433 | 435 | 416 | 416 | 415,000 |
| 1996/05/10 | 414 | 440 | 413 | 428 | 1,434,000 |
| 1996/05/09 | 406 | 415 | 406 | 410 | 374,000 |
| 1996/05/08 | 400 | 408 | 400 | 401 | 76,000 |
| 1996/05/07 | 395 | 405 | 393 | 405 | 134,000 |
| 1996/05/02 | 393 | 399 | 393 | 397 | 119,000 |
| 1996/05/01 | 396 | 400 | 390 | 390 | 137,000 |
| 1996/04/30 | 408 | 408 | 397 | 400 | 130,000 |
| 1996/04/26 | 400 | 407 | 396 | 404 | 168,000 |
| 1996/04/25 | 404 | 409 | 395 | 400 | 264,000 |
| 1996/04/24 | 410 | 410 | 404 | 410 | 159,000 |
| 1996/04/23 | 420 | 422 | 410 | 413 | 238,000 |
| 1996/04/22 | 419 | 419 | 405 | 415 | 249,000 |
| 1996/04/19 | 420 | 424 | 412 | 415 | 431,000 |
| 1996/04/18 | 420 | 425 | 412 | 418 | 493,000 |
| 1996/04/17 | 425 | 442 | 425 | 426 | 2,138,000 |
| 1996/04/16 | 400 | 435 | 398 | 420 | 2,312,000 |
| 1996/04/15 | 398 | 400 | 393 | 398 | 324,000 |
| 1996/04/12 | 405 | 409 | 388 | 388 | 584,000 |
| 1996/04/11 | 389 | 408 | 389 | 400 | 1,184,000 |
| 1996/04/10 | 381 | 385 | 376 | 385 | 290,000 |
| 1996/04/09 | 380 | 385 | 373 | 381 | 225,000 |
| 1996/04/08 | 389 | 389 | 375 | 379 | 85,000 |
| 1996/04/05 | 376 | 387 | 372 | 387 | 143,000 |
| 1996/04/04 | 390 | 390 | 375 | 380 | 219,000 |
| 1996/04/03 | 375 | 395 | 375 | 388 | 458,000 |
| 1996/04/02 | 376 | 380 | 372 | 375 | 166,000 |
| 1996/04/01 | 367 | 379 | 367 | 377 | 272,000 |
| 1996/03/29 | 376 | 378 | 365 | 368 | 376,000 |
| 1996/03/28 | 400 | 403 | 370 | 373 | 946,000 |
| 1996/03/27 | 381 | 409 | 371 | 399 | 3,461,000 |
| 1996/03/26 | 350 | 390 | 350 | 384 | 2,911,000 |
| 1996/03/25 | 343 | 345 | 338 | 345 | 249,000 |
| 1996/03/22 | 321 | 340 | 321 | 338 | 342,000 |
| 1996/03/21 | 326 | 329 | 318 | 328 | 93,000 |
| 1996/03/19 | 335 | 335 | 315 | 326 | 100,000 |
| 1996/03/18 | 328 | 337 | 321 | 330 | 73,000 |
| 1996/03/15 | 336 | 349 | 328 | 328 | 587,000 |
| 1996/03/14 | 310 | 340 | 310 | 335 | 702,000 |
| 1996/03/13 | 300 | 310 | 296 | 300 | 123,000 |
| 1996/03/12 | 290 | 294 | 290 | 292 | 40,000 |
| 1996/03/11 | 282 | 289 | 282 | 285 | 73,000 |
| 1996/03/08 | 295 | 300 | 292 | 297 | 124,000 |
| 1996/03/07 | 302 | 302 | 300 | 300 | 55,000 |
| 1996/03/06 | 300 | 302 | 300 | 302 | 38,000 |
| 1996/03/05 | 301 | 305 | 301 | 302 | 48,000 |
| 1996/03/04 | 309 | 310 | 304 | 307 | 50,000 |
| 1996/03/01 | 306 | 309 | 301 | 304 | 46,000 |
| 1996/02/29 | 305 | 307 | 305 | 306 | 21,000 |
| 1996/02/28 | 305 | 307 | 305 | 305 | 70,000 |
| 1996/02/27 | 306 | 308 | 306 | 307 | 17,000 |
| 1996/02/26 | 310 | 317 | 306 | 307 | 59,000 |
| 1996/02/23 | 313 | 320 | 310 | 310 | 53,000 |
| 1996/02/22 | 311 | 320 | 310 | 312 | 44,000 |
| 1996/02/21 | 318 | 325 | 318 | 321 | 47,000 |
| 1996/02/20 | 310 | 319 | 309 | 319 | 22,000 |
| 1996/02/19 | 312 | 317 | 309 | 310 | 92,000 |
| 1996/02/16 | 321 | 321 | 306 | 309 | 98,000 |
| 1996/02/15 | 328 | 330 | 320 | 325 | 59,000 |
| 1996/02/14 | 321 | 330 | 320 | 326 | 110,000 |
| 1996/02/13 | 340 | 340 | 326 | 330 | 74,000 |
| 1996/02/09 | 336 | 345 | 331 | 340 | 227,000 |
| 1996/02/08 | 349 | 349 | 321 | 331 | 367,000 |
| 1996/02/07 | 370 | 370 | 345 | 350 | 971,000 |
| 1996/02/06 | 320 | 375 | 318 | 375 | 1,529,000 |
| 1996/02/05 | 322 | 325 | 316 | 318 | 181,000 |
| 1996/02/02 | 320 | 324 | 315 | 322 | 279,000 |
| 1996/02/01 | 314 | 320 | 305 | 320 | 240,000 |
| 1996/01/31 | 311 | 320 | 311 | 319 | 193,000 |
| 1996/01/30 | 319 | 322 | 309 | 310 | 291,000 |
| 1996/01/29 | 301 | 315 | 300 | 313 | 122,000 |
| 1996/01/26 | 300 | 300 | 289 | 296 | 98,000 |
| 1996/01/25 | 291 | 298 | 291 | 298 | 52,000 |
| 1996/01/24 | 293 | 293 | 290 | 293 | 48,000 |
| 1996/01/23 | 293 | 298 | 291 | 291 | 120,000 |
| 1996/01/22 | 300 | 300 | 293 | 293 | 33,000 |
| 1996/01/19 | 295 | 300 | 294 | 295 | 60,000 |
| 1996/01/18 | 312 | 312 | 290 | 290 | 142,000 |
| 1996/01/17 | 321 | 322 | 309 | 315 | 289,000 |
| 1996/01/16 | 305 | 325 | 305 | 324 | 591,000 |
| 1996/01/12 | 300 | 305 | 299 | 301 | 121,000 |
| 1996/01/11 | 298 | 305 | 298 | 298 | 289,000 |
| 1996/01/10 | 290 | 315 | 289 | 298 | 553,000 |
| 1996/01/09 | 286 | 289 | 283 | 289 | 154,000 |
| 1996/01/08 | 292 | 292 | 285 | 286 | 93,000 |
| 1996/01/05 | 293 | 293 | 283 | 283 | 78,000 |
| 1996/01/04 | 284 | 295 | 280 | 294 | 86,000 |