日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 140 140 140 140 24,000
1999/12/29 139 140 138 139 46,000
1999/12/28 140 140 138 138 66,000
1999/12/27 139 140 138 139 84,000
1999/12/24 138 140 138 138 91,000
1999/12/22 140 140 138 138 72,000
1999/12/21 138 140 138 140 69,000
1999/12/20 140 143 138 139 79,000
1999/12/17 140 145 140 141 60,000
1999/12/16 149 150 140 140 96,000
1999/12/15 150 153 150 150 82,000
1999/12/14 151 155 150 150 47,000
1999/12/13 152 158 152 155 22,000
1999/12/10 152 153 150 152 104,000
1999/12/09 152 153 150 152 125,000
1999/12/08 153 160 152 152 90,000
1999/12/07 161 161 153 153 94,000
1999/12/06 157 165 157 160 68,000
1999/12/03 165 170 155 155 58,000
1999/12/02 168 172 163 165 56,000
1999/12/01 157 170 156 164 118,000
1999/11/30 160 160 155 156 54,000
1999/11/29 157 159 154 157 56,000
1999/11/26 158 158 150 153 64,000
1999/11/25 150 157 150 152 106,000
1999/11/24 162 165 160 162 66,000
1999/11/22 166 168 160 165 36,000
1999/11/19 160 168 160 162 58,000
1999/11/18 170 175 170 172 67,000
1999/11/17 150 169 150 169 110,000
1999/11/16 148 150 143 145 206,000
1999/11/15 155 165 150 150 189,000
1999/11/12 165 168 152 155 153,000
1999/11/11 171 174 165 165 217,000
1999/11/10 170 174 169 169 68,000
1999/11/09 172 174 170 174 97,000
1999/11/08 179 179 171 171 39,000
1999/11/05 175 180 171 180 83,000
1999/11/04 177 180 172 173 56,000
1999/11/02 172 177 171 177 51,000
1999/11/01 178 184 170 179 117,000
1999/10/29 176 184 174 177 181,000
1999/10/28 175 178 171 174 31,000
1999/10/27 166 176 166 175 107,000
1999/10/26 174 178 174 175 59,000
1999/10/25 176 176 171 172 117,000
1999/10/22 180 180 175 176 86,000
1999/10/21 180 180 176 176 113,000
1999/10/20 182 183 178 183 45,000
1999/10/19 180 185 180 180 81,000
1999/10/18 182 186 178 180 122,000
1999/10/15 182 190 181 190 108,000
1999/10/14 185 185 182 185 92,000
1999/10/13 184 185 183 185 51,000
1999/10/12 183 190 183 186 66,000
1999/10/08 183 186 182 183 132,000
1999/10/07 185 190 182 182 69,000
1999/10/06 186 186 182 185 71,000
1999/10/05 192 192 185 185 45,000
1999/10/04 195 195 185 192 72,000
1999/10/01 195 195 183 185 46,000
1999/09/30 186 194 185 193 34,000
1999/09/29 189 189 181 187 41,000
1999/09/28 180 203 180 188 159,000
1999/09/27 186 190 178 178 92,000
1999/09/24 180 180 170 180 183,000
1999/09/22 192 196 183 183 154,000
1999/09/21 203 203 190 190 114,000
1999/09/20 203 203 194 202 112,000
1999/09/17 200 200 190 198 117,000
1999/09/16 195 198 190 198 145,000
1999/09/14 192 195 191 195 128,000
1999/09/13 190 198 190 191 178,000
1999/09/10 188 200 185 196 189,000
1999/09/09 190 195 186 193 180,000
1999/09/08 193 193 185 190 348,000
1999/09/07 200 205 195 195 191,000
1999/09/06 203 205 200 204 210,000
1999/09/03 200 207 200 201 213,000
1999/09/02 204 209 200 203 253,000
1999/09/01 205 209 203 203 383,000
1999/08/31 217 217 205 208 325,000
1999/08/30 210 221 210 220 479,000
1999/08/27 228 230 213 229 911,000
1999/08/26 238 249 230 232 2,406,000
1999/08/25 223 250 220 238 4,607,000
1999/08/24 210 218 206 213 3,598,000
1999/08/23 198 203 195 196 1,244,000
1999/08/20 191 201 188 199 2,038,000
1999/08/19 180 197 177 188 833,000
1999/08/18 187 187 176 179 460,000
1999/08/17 167 181 165 180 476,000
1999/08/16 166 167 160 167 140,000
1999/08/13 168 168 155 168 92,000
1999/08/12 157 169 157 168 175,000
1999/08/11 158 158 152 153 65,000
1999/08/10 154 154 152 152 35,000
1999/08/09 151 155 151 153 65,000
1999/08/06 155 157 151 151 115,000
1999/08/05 157 158 153 155 105,000
1999/08/04 165 165 159 162 90,000
1999/08/03 165 168 160 160 125,000
1999/08/02 167 169 165 165 63,000
1999/07/30 171 171 167 169 77,000
1999/07/29 176 176 170 170 81,000
1999/07/28 178 178 172 173 63,000
1999/07/27 171 178 171 173 95,000
1999/07/26 179 180 174 174 83,000
1999/07/23 178 178 171 174 138,000
1999/07/22 185 185 178 182 123,000
1999/07/21 180 185 180 185 101,000
1999/07/19 183 185 180 185 172,000
1999/07/16 185 186 180 183 208,000
1999/07/15 183 186 183 186 125,000
1999/07/14 183 187 183 187 128,000
1999/07/13 186 188 185 188 122,000
1999/07/12 189 190 185 190 160,000
1999/07/09 185 190 184 190 97,000
1999/07/08 185 188 185 185 112,000
1999/07/07 185 188 183 188 122,000
1999/07/06 187 188 183 185 114,000
1999/07/05 185 189 185 185 181,000
1999/07/02 191 191 183 189 159,000
1999/07/01 190 191 181 191 215,000
1999/06/30 190 191 185 186 195,000
1999/06/29 190 190 186 190 115,000
1999/06/28 186 193 185 185 121,000
1999/06/25 186 187 182 184 255,000
1999/06/24 198 199 187 187 354,000
1999/06/23 186 205 186 191 1,009,000
1999/06/22 185 189 183 186 192,000
1999/06/21 182 185 180 180 140,000
1999/06/18 187 190 180 180 284,000
1999/06/17 198 198 185 187 347,000
1999/06/16 198 203 187 193 2,103,000
1999/06/15 180 197 176 193 2,230,000
1999/06/14 171 179 170 178 284,000
1999/06/11 174 175 170 170 241,000
1999/06/10 171 174 170 174 194,000
1999/06/09 172 172 170 171 115,000
1999/06/08 171 173 170 173 214,000
1999/06/07 175 175 168 172 246,000
1999/06/04 160 173 160 167 571,000
1999/06/03 160 160 155 156 68,000
1999/06/02 158 158 154 156 99,000
1999/06/01 155 159 155 159 63,000
1999/05/31 158 159 155 155 72,000
1999/05/28 155 158 155 158 101,000
1999/05/27 156 160 155 156 83,000
1999/05/26 158 160 155 155 115,000
1999/05/25 165 166 159 159 91,000
1999/05/24 168 168 165 166 163,000
1999/05/21 160 161 158 158 141,000
1999/05/20 162 162 157 159 195,000
1999/05/19 169 169 160 160 383,000
1999/05/18 179 182 165 167 1,332,000
1999/05/17 164 175 162 175 674,000
1999/05/14 164 164 160 160 93,000
1999/05/13 167 167 160 166 111,000
1999/05/12 170 170 161 161 145,000
1999/05/11 170 173 165 165 344,000
1999/05/10 160 168 160 168 259,000
1999/05/07 158 160 157 157 127,000
1999/05/06 157 160 157 160 128,000
1999/04/30 157 157 153 155 100,000
1999/04/28 159 159 155 155 103,000
1999/04/27 157 161 155 160 112,000
1999/04/26 156 160 155 157 172,000
1999/04/23 148 157 148 151 119,000
1999/04/22 156 158 145 146 175,000
1999/04/21 161 162 156 156 155,000
1999/04/20 161 163 161 162 144,000
1999/04/19 166 167 161 161 288,000
1999/04/16 168 170 161 161 217,000
1999/04/15 169 169 163 165 127,000
1999/04/14 169 169 165 167 164,000
1999/04/13 165 170 160 161 178,000
1999/04/12 160 164 159 161 261,000
1999/04/09 175 177 170 170 310,000
1999/04/08 175 176 171 174 224,000
1999/04/07 180 180 171 173 229,000
1999/04/06 180 181 170 173 343,000
1999/04/05 175 183 175 177 836,000
1999/04/02 168 168 160 165 300,000
1999/04/01 157 168 156 163 378,000
1999/03/31 159 159 151 156 283,000
1999/03/30 170 170 150 160 725,000
1999/03/29 152 170 151 168 1,964,000
1999/03/26 141 149 141 146 358,000
1999/03/25 140 146 137 141 118,000
1999/03/24 137 141 136 140 111,000
1999/03/23 145 145 136 137 153,000
1999/03/19 146 146 136 140 113,000
1999/03/18 146 146 135 136 202,000
1999/03/17 148 149 142 145 166,000
1999/03/16 142 147 138 147 329,000
1999/03/15 141 142 138 142 133,000
1999/03/12 140 143 138 140 259,000
1999/03/11 134 140 133 137 87,000
1999/03/10 130 142 130 131 172,000
1999/03/09 140 140 128 134 248,000
1999/03/08 142 142 138 140 128,000
1999/03/05 144 145 134 142 241,000
1999/03/04 140 143 133 142 363,000
1999/03/03 155 158 131 131 1,048,000
1999/03/02 127 168 125 145 2,742,000
1999/03/01 116 121 115 120 187,000
1999/02/26 112 116 112 115 53,000
1999/02/25 114 115 113 113 34,000
1999/02/24 114 116 114 116 38,000
1999/02/23 115 115 113 114 40,000
1999/02/22 111 115 111 115 29,000
1999/02/19 115 117 111 117 35,000
1999/02/18 115 116 115 115 37,000
1999/02/17 116 116 115 115 73,000
1999/02/16 116 117 115 116 40,000
1999/02/15 118 118 115 116 48,000
1999/02/12 115 117 115 117 31,000
1999/02/10 119 119 115 119 46,000
1999/02/09 116 117 115 116 42,000
1999/02/08 115 119 115 115 16,000
1999/02/05 116 117 115 117 51,000
1999/02/04 119 119 115 116 45,000
1999/02/03 115 118 115 115 40,000
1999/02/02 120 120 118 118 41,000
1999/02/01 118 120 115 120 43,000
1999/01/29 115 120 115 118 40,000
1999/01/28 117 117 115 115 43,000
1999/01/27 122 122 116 118 62,000
1999/01/26 117 122 117 122 98,000
1999/01/25 115 119 115 117 34,000
1999/01/22 115 118 115 115 106,000
1999/01/21 116 119 115 119 27,000
1999/01/20 115 120 115 120 46,000
1999/01/19 117 117 115 117 35,000
1999/01/18 115 116 112 115 62,000
1999/01/14 111 115 111 115 77,000
1999/01/13 115 115 111 111 28,000
1999/01/12 112 116 111 115 97,000
1999/01/11 110 112 110 111 38,000
1999/01/08 116 116 110 110 76,000
1999/01/07 116 119 115 116 123,000
1999/01/06 107 115 107 115 281,000
1999/01/05 115 115 105 107 109,000
1999/01/04 117 118 115 115 20,000

このページの先頭へ