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 |
---|---|---|---|---|---|
1998/12/30 | 116 | 120 | 116 | 117 | 59,000 |
1998/12/29 | 116 | 121 | 116 | 119 | 53,000 |
1998/12/28 | 125 | 126 | 121 | 121 | 38,000 |
1998/12/25 | 121 | 129 | 121 | 125 | 36,000 |
1998/12/24 | 120 | 123 | 115 | 123 | 73,000 |
1998/12/22 | 123 | 123 | 120 | 121 | 65,000 |
1998/12/21 | 125 | 128 | 122 | 123 | 47,000 |
1998/12/18 | 126 | 126 | 122 | 124 | 36,000 |
1998/12/17 | 125 | 130 | 123 | 126 | 45,000 |
1998/12/16 | 122 | 133 | 122 | 123 | 41,000 |
1998/12/15 | 123 | 123 | 122 | 122 | 49,000 |
1998/12/14 | 123 | 125 | 123 | 125 | 27,000 |
1998/12/11 | 135 | 135 | 128 | 128 | 82,000 |
1998/12/10 | 135 | 135 | 130 | 130 | 7,000 |
1998/12/09 | 131 | 134 | 130 | 134 | 39,000 |
1998/12/08 | 129 | 130 | 128 | 129 | 38,000 |
1998/12/07 | 132 | 137 | 128 | 128 | 123,000 |
1998/12/04 | 130 | 133 | 130 | 132 | 47,000 |
1998/12/03 | 138 | 138 | 130 | 131 | 72,000 |
1998/12/02 | 143 | 143 | 136 | 139 | 57,000 |
1998/12/01 | 135 | 138 | 135 | 135 | 38,000 |
1998/11/30 | 140 | 145 | 140 | 143 | 77,000 |
1998/11/27 | 143 | 143 | 139 | 140 | 133,000 |
1998/11/26 | 133 | 149 | 133 | 143 | 414,000 |
1998/11/25 | 132 | 132 | 130 | 130 | 29,000 |
1998/11/24 | 131 | 136 | 126 | 130 | 64,000 |
1998/11/20 | 135 | 137 | 129 | 130 | 92,000 |
1998/11/19 | 135 | 140 | 133 | 134 | 197,000 |
1998/11/18 | 127 | 133 | 125 | 133 | 80,000 |
1998/11/17 | 124 | 128 | 122 | 122 | 30,000 |
1998/11/16 | 130 | 130 | 122 | 122 | 29,000 |
1998/11/13 | 128 | 129 | 122 | 127 | 42,000 |
1998/11/12 | 130 | 130 | 125 | 127 | 42,000 |
1998/11/11 | 121 | 129 | 121 | 129 | 13,000 |
1998/11/10 | 120 | 122 | 120 | 121 | 45,000 |
1998/11/09 | 122 | 122 | 120 | 120 | 41,000 |
1998/11/06 | 125 | 125 | 120 | 121 | 32,000 |
1998/11/05 | 131 | 131 | 126 | 126 | 66,000 |
1998/11/04 | 130 | 131 | 128 | 128 | 75,000 |
1998/11/02 | 129 | 129 | 126 | 128 | 26,000 |
1998/10/30 | 128 | 129 | 125 | 125 | 19,000 |
1998/10/29 | 125 | 130 | 125 | 127 | 32,000 |
1998/10/28 | 130 | 135 | 127 | 127 | 114,000 |
1998/10/27 | 128 | 130 | 125 | 128 | 55,000 |
1998/10/26 | 132 | 132 | 128 | 128 | 71,000 |
1998/10/23 | 129 | 137 | 129 | 132 | 159,000 |
1998/10/22 | 130 | 135 | 127 | 129 | 304,000 |
1998/10/21 | 115 | 119 | 113 | 116 | 125,000 |
1998/10/20 | 107 | 110 | 106 | 110 | 20,000 |
1998/10/19 | 105 | 110 | 105 | 107 | 59,000 |
1998/10/16 | 106 | 106 | 105 | 105 | 22,000 |
1998/10/15 | 106 | 106 | 105 | 105 | 31,000 |
1998/10/14 | 106 | 110 | 105 | 106 | 50,000 |
1998/10/13 | 111 | 111 | 106 | 106 | 32,000 |
1998/10/12 | 119 | 120 | 111 | 111 | 46,000 |
1998/10/09 | 109 | 112 | 109 | 109 | 43,000 |
1998/10/08 | 120 | 120 | 105 | 110 | 78,000 |
1998/10/07 | 106 | 120 | 106 | 119 | 43,000 |
1998/10/06 | 104 | 108 | 104 | 105 | 43,000 |
1998/10/05 | 106 | 108 | 103 | 103 | 29,000 |
1998/10/02 | 100 | 110 | 100 | 108 | 114,000 |
1998/10/01 | 98 | 105 | 98 | 103 | 182,000 |
1998/09/30 | 119 | 119 | 98 | 98 | 184,000 |
1998/09/29 | 121 | 121 | 120 | 120 | 39,000 |
1998/09/28 | 120 | 126 | 120 | 121 | 51,000 |
1998/09/25 | 120 | 127 | 120 | 127 | 12,000 |
1998/09/24 | 122 | 127 | 122 | 126 | 121,000 |
1998/09/22 | 121 | 128 | 117 | 119 | 33,000 |
1998/09/21 | 123 | 124 | 119 | 119 | 52,000 |
1998/09/18 | 121 | 129 | 120 | 129 | 65,000 |
1998/09/17 | 121 | 122 | 121 | 121 | 25,000 |
1998/09/16 | 126 | 126 | 121 | 122 | 18,000 |
1998/09/14 | 132 | 132 | 120 | 126 | 25,000 |
1998/09/11 | 134 | 134 | 120 | 120 | 72,000 |
1998/09/10 | 125 | 131 | 125 | 126 | 30,000 |
1998/09/09 | 131 | 134 | 120 | 125 | 49,000 |
1998/09/08 | 129 | 135 | 129 | 130 | 21,000 |
1998/09/07 | 120 | 127 | 120 | 127 | 59,000 |
1998/09/04 | 125 | 125 | 120 | 120 | 51,000 |
1998/09/03 | 129 | 129 | 125 | 125 | 33,000 |
1998/09/02 | 135 | 135 | 129 | 130 | 26,000 |
1998/09/01 | 125 | 130 | 123 | 128 | 38,000 |
1998/08/31 | 135 | 135 | 125 | 134 | 60,000 |
1998/08/28 | 120 | 129 | 115 | 120 | 95,000 |
1998/08/27 | 130 | 132 | 130 | 130 | 97,000 |
1998/08/26 | 134 | 135 | 130 | 133 | 33,000 |
1998/08/25 | 136 | 136 | 131 | 135 | 37,000 |
1998/08/24 | 132 | 133 | 130 | 131 | 76,000 |
1998/08/21 | 137 | 137 | 134 | 135 | 55,000 |
1998/08/20 | 148 | 148 | 138 | 138 | 46,000 |
1998/08/19 | 140 | 146 | 140 | 141 | 52,000 |
1998/08/18 | 131 | 135 | 131 | 132 | 36,000 |
1998/08/17 | 135 | 135 | 131 | 135 | 44,000 |
1998/08/14 | 142 | 142 | 131 | 140 | 68,000 |
1998/08/13 | 132 | 142 | 132 | 142 | 32,000 |
1998/08/12 | 130 | 136 | 130 | 133 | 70,000 |
1998/08/11 | 140 | 141 | 133 | 136 | 99,000 |
1998/08/10 | 146 | 146 | 140 | 140 | 51,000 |
1998/08/07 | 145 | 147 | 145 | 146 | 28,000 |
1998/08/06 | 146 | 152 | 145 | 145 | 100,000 |
1998/08/05 | 150 | 152 | 146 | 146 | 116,000 |
1998/08/04 | 154 | 154 | 151 | 152 | 49,000 |
1998/08/03 | 152 | 156 | 150 | 156 | 81,000 |
1998/07/31 | 160 | 160 | 153 | 160 | 37,000 |
1998/07/30 | 155 | 159 | 152 | 152 | 34,000 |
1998/07/29 | 153 | 156 | 150 | 152 | 132,000 |
1998/07/28 | 154 | 160 | 154 | 155 | 59,000 |
1998/07/27 | 164 | 165 | 153 | 156 | 65,000 |
1998/07/24 | 156 | 157 | 153 | 157 | 137,000 |
1998/07/23 | 161 | 165 | 155 | 156 | 96,000 |
1998/07/22 | 159 | 167 | 157 | 157 | 75,000 |
1998/07/21 | 165 | 165 | 159 | 159 | 87,000 |
1998/07/17 | 162 | 168 | 162 | 163 | 79,000 |
1998/07/16 | 165 | 170 | 155 | 160 | 177,000 |
1998/07/15 | 187 | 188 | 170 | 170 | 397,000 |
1998/07/14 | 169 | 190 | 169 | 178 | 650,000 |
1998/07/13 | 147 | 170 | 140 | 170 | 185,000 |
1998/07/10 | 155 | 165 | 145 | 147 | 400,000 |
1998/07/09 | 168 | 175 | 152 | 155 | 457,000 |
1998/07/08 | 182 | 184 | 155 | 167 | 586,000 |
1998/07/07 | 214 | 215 | 171 | 181 | 1,040,000 |
1998/07/06 | 205 | 224 | 200 | 209 | 4,988,000 |
1998/07/03 | 150 | 188 | 150 | 185 | 2,750,000 |
1998/07/02 | 160 | 162 | 150 | 150 | 497,000 |
1998/07/01 | 151 | 162 | 150 | 159 | 820,000 |
1998/06/30 | 148 | 154 | 143 | 149 | 453,000 |
1998/06/29 | 153 | 153 | 142 | 146 | 173,000 |
1998/06/26 | 142 | 148 | 142 | 148 | 137,000 |
1998/06/25 | 157 | 157 | 143 | 143 | 138,000 |
1998/06/24 | 146 | 158 | 143 | 150 | 384,000 |
1998/06/23 | 146 | 150 | 141 | 141 | 210,000 |
1998/06/22 | 160 | 160 | 141 | 147 | 382,000 |
1998/06/19 | 160 | 176 | 158 | 160 | 1,389,000 |
1998/06/18 | 155 | 160 | 142 | 150 | 814,000 |
1998/06/17 | 110 | 150 | 110 | 145 | 259,000 |
1998/06/16 | 111 | 111 | 110 | 111 | 7,000 |
1998/06/15 | 115 | 115 | 115 | 115 | 2,000 |
1998/06/12 | 111 | 115 | 110 | 115 | 55,000 |
1998/06/11 | 112 | 114 | 112 | 112 | 8,000 |
1998/06/10 | 113 | 113 | 112 | 112 | 17,000 |
1998/06/09 | 115 | 115 | 115 | 115 | 15,000 |
1998/06/08 | 116 | 120 | 116 | 116 | 16,000 |
1998/06/05 | 117 | 124 | 116 | 116 | 17,000 |
1998/06/04 | 120 | 120 | 120 | 120 | 7,000 |
1998/06/03 | 117 | 121 | 117 | 121 | 5,000 |
1998/06/02 | 116 | 116 | 116 | 116 | 15,000 |
1998/06/01 | 117 | 125 | 116 | 116 | 22,000 |
1998/05/29 | 117 | 130 | 115 | 119 | 53,000 |
1998/05/28 | 119 | 122 | 119 | 119 | 10,000 |
1998/05/27 | 119 | 122 | 119 | 122 | 16,000 |
1998/05/26 | 122 | 123 | 120 | 120 | 25,000 |
1998/05/25 | 122 | 123 | 122 | 122 | 20,000 |
1998/05/22 | 125 | 125 | 121 | 123 | 20,000 |
1998/05/21 | 125 | 127 | 125 | 126 | 24,000 |
1998/05/20 | 120 | 125 | 120 | 125 | 15,000 |
1998/05/19 | 117 | 122 | 117 | 119 | 22,000 |
1998/05/18 | 118 | 118 | 117 | 117 | 21,000 |
1998/05/15 | 121 | 123 | 117 | 119 | 38,000 |
1998/05/14 | 130 | 130 | 121 | 121 | 21,000 |
1998/05/13 | 125 | 126 | 125 | 126 | 15,000 |
1998/05/12 | 125 | 130 | 125 | 130 | 20,000 |
1998/05/11 | 121 | 125 | 121 | 125 | 11,000 |
1998/05/08 | 120 | 121 | 120 | 121 | 18,000 |
1998/05/07 | 122 | 122 | 121 | 121 | 7,000 |
1998/05/06 | 135 | 135 | 121 | 122 | 10,000 |
1998/05/01 | 130 | 135 | 120 | 125 | 20,000 |
1998/04/30 | 120 | 125 | 120 | 125 | 77,000 |
1998/04/28 | 125 | 127 | 124 | 125 | 40,000 |
1998/04/27 | 130 | 130 | 127 | 127 | 32,000 |
1998/04/24 | 134 | 134 | 127 | 130 | 40,000 |
1998/04/23 | 129 | 130 | 128 | 129 | 24,000 |
1998/04/22 | 136 | 136 | 127 | 128 | 44,000 |
1998/04/21 | 138 | 138 | 131 | 131 | 23,000 |
1998/04/20 | 138 | 145 | 136 | 138 | 49,000 |
1998/04/17 | 143 | 143 | 136 | 137 | 43,000 |
1998/04/16 | 148 | 150 | 140 | 142 | 47,000 |
1998/04/15 | 140 | 156 | 140 | 147 | 146,000 |
1998/04/14 | 142 | 143 | 136 | 140 | 41,000 |
1998/04/13 | 145 | 145 | 142 | 142 | 19,000 |
1998/04/10 | 145 | 145 | 136 | 140 | 41,000 |
1998/04/09 | 148 | 148 | 140 | 140 | 54,000 |
1998/04/08 | 149 | 150 | 144 | 144 | 84,000 |
1998/04/07 | 159 | 160 | 142 | 144 | 219,000 |
1998/04/06 | 129 | 150 | 121 | 149 | 138,000 |
1998/04/03 | 118 | 123 | 110 | 118 | 98,000 |
1998/04/02 | 118 | 120 | 100 | 105 | 151,000 |
1998/04/01 | 118 | 122 | 115 | 118 | 129,000 |
1998/03/31 | 135 | 135 | 118 | 120 | 72,000 |
1998/03/30 | 138 | 140 | 137 | 137 | 45,000 |
1998/03/27 | 146 | 147 | 140 | 140 | 8,000 |
1998/03/26 | 145 | 149 | 138 | 146 | 36,000 |
1998/03/25 | 143 | 145 | 138 | 138 | 21,000 |
1998/03/24 | 142 | 145 | 142 | 145 | 132,000 |
1998/03/23 | 145 | 145 | 141 | 142 | 26,000 |
1998/03/20 | 142 | 144 | 138 | 138 | 55,000 |
1998/03/19 | 144 | 146 | 143 | 143 | 43,000 |
1998/03/18 | 148 | 150 | 141 | 143 | 44,000 |
1998/03/17 | 141 | 143 | 140 | 143 | 29,000 |
1998/03/16 | 148 | 148 | 139 | 139 | 48,000 |
1998/03/13 | 138 | 150 | 137 | 148 | 111,000 |
1998/03/12 | 140 | 145 | 136 | 138 | 59,000 |
1998/03/11 | 153 | 154 | 145 | 150 | 40,000 |
1998/03/10 | 158 | 159 | 150 | 155 | 116,000 |
1998/03/09 | 170 | 173 | 160 | 160 | 512,000 |
1998/03/06 | 150 | 169 | 150 | 162 | 1,011,000 |
1998/03/05 | 148 | 153 | 145 | 150 | 432,000 |
1998/03/04 | 128 | 150 | 128 | 150 | 223,000 |
1998/03/03 | 130 | 134 | 128 | 133 | 137,000 |
1998/03/02 | 128 | 130 | 128 | 128 | 123,000 |
1998/02/27 | 125 | 128 | 122 | 128 | 82,000 |
1998/02/26 | 121 | 130 | 121 | 125 | 36,000 |
1998/02/25 | 118 | 118 | 116 | 118 | 47,000 |
1998/02/24 | 127 | 127 | 118 | 118 | 6,000 |
1998/02/23 | 118 | 125 | 118 | 118 | 24,000 |
1998/02/20 | 123 | 123 | 121 | 121 | 11,000 |
1998/02/19 | 121 | 125 | 116 | 125 | 116,000 |
1998/02/18 | 134 | 134 | 130 | 130 | 21,000 |
1998/02/17 | 125 | 125 | 120 | 125 | 75,000 |
1998/02/16 | 128 | 129 | 125 | 125 | 39,000 |
1998/02/13 | 146 | 150 | 138 | 138 | 85,000 |
1998/02/12 | 144 | 150 | 139 | 145 | 195,000 |
1998/02/10 | 140 | 142 | 137 | 142 | 121,000 |
1998/02/09 | 125 | 131 | 120 | 131 | 51,000 |
1998/02/06 | 130 | 130 | 120 | 125 | 41,000 |
1998/02/05 | 127 | 127 | 120 | 127 | 61,000 |
1998/02/04 | 130 | 130 | 127 | 128 | 127,000 |
1998/02/03 | 130 | 130 | 123 | 128 | 58,000 |
1998/02/02 | 120 | 120 | 115 | 118 | 28,000 |
1998/01/30 | 139 | 140 | 119 | 124 | 103,000 |
1998/01/29 | 160 | 164 | 135 | 141 | 256,000 |
1998/01/28 | 125 | 155 | 125 | 150 | 316,000 |
1998/01/27 | 122 | 125 | 120 | 123 | 143,000 |
1998/01/26 | 106 | 130 | 106 | 120 | 185,000 |
1998/01/23 | 101 | 110 | 97 | 105 | 67,000 |
1998/01/22 | 100 | 100 | 95 | 96 | 52,000 |
1998/01/21 | 100 | 110 | 99 | 100 | 128,000 |
1998/01/20 | 88 | 100 | 88 | 99 | 60,000 |
1998/01/19 | 85 | 90 | 84 | 88 | 53,000 |
1998/01/16 | 78 | 85 | 78 | 85 | 42,000 |
1998/01/14 | 80 | 84 | 78 | 82 | 18,000 |
1998/01/13 | 82 | 83 | 81 | 81 | 20,000 |
1998/01/12 | 82 | 82 | 81 | 82 | 6,000 |
1998/01/09 | 83 | 85 | 82 | 84 | 53,000 |
1998/01/08 | 81 | 85 | 81 | 85 | 44,000 |
1998/01/07 | 76 | 83 | 76 | 81 | 31,000 |
1998/01/06 | 78 | 81 | 75 | 81 | 36,000 |
1998/01/05 | 79 | 79 | 75 | 78 | 25,000 |