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 |
---|---|---|---|---|---|
2001/12/28 | 87 | 89 | 86 | 89 | 24,000 |
2001/12/27 | 87 | 87 | 85 | 87 | 35,000 |
2001/12/26 | 85 | 89 | 85 | 87 | 40,000 |
2001/12/25 | 87 | 87 | 84 | 85 | 47,000 |
2001/12/21 | 84 | 90 | 84 | 88 | 64,000 |
2001/12/20 | 75 | 84 | 75 | 84 | 121,000 |
2001/12/19 | 76 | 80 | 75 | 75 | 74,000 |
2001/12/18 | 73 | 80 | 73 | 76 | 204,000 |
2001/12/17 | 82 | 84 | 71 | 73 | 260,000 |
2001/12/14 | 90 | 94 | 89 | 92 | 200,000 |
2001/12/13 | 96 | 99 | 91 | 91 | 63,000 |
2001/12/12 | 91 | 99 | 90 | 96 | 143,000 |
2001/12/11 | 100 | 100 | 95 | 99 | 112,000 |
2001/12/10 | 109 | 109 | 100 | 105 | 109,000 |
2001/12/07 | 107 | 107 | 106 | 106 | 65,000 |
2001/12/06 | 106 | 110 | 106 | 109 | 56,000 |
2001/12/05 | 107 | 109 | 107 | 109 | 69,000 |
2001/12/04 | 108 | 109 | 106 | 107 | 104,000 |
2001/12/03 | 117 | 117 | 110 | 110 | 57,000 |
2001/11/30 | 115 | 118 | 114 | 118 | 43,000 |
2001/11/29 | 120 | 120 | 116 | 118 | 72,000 |
2001/11/28 | 120 | 122 | 119 | 122 | 87,000 |
2001/11/27 | 121 | 124 | 121 | 123 | 172,000 |
2001/11/26 | 126 | 128 | 124 | 125 | 240,000 |
2001/11/22 | 113 | 122 | 111 | 122 | 291,000 |
2001/11/21 | 114 | 115 | 112 | 113 | 109,000 |
2001/11/20 | 109 | 116 | 109 | 115 | 139,000 |
2001/11/19 | 106 | 110 | 106 | 110 | 66,000 |
2001/11/16 | 111 | 111 | 106 | 110 | 53,000 |
2001/11/15 | 108 | 110 | 106 | 110 | 81,000 |
2001/11/14 | 110 | 112 | 108 | 109 | 74,000 |
2001/11/13 | 109 | 111 | 108 | 111 | 81,000 |
2001/11/12 | 114 | 114 | 109 | 110 | 26,000 |
2001/11/09 | 116 | 118 | 115 | 115 | 74,000 |
2001/11/08 | 116 | 117 | 115 | 117 | 36,000 |
2001/11/07 | 117 | 119 | 115 | 117 | 55,000 |
2001/11/06 | 118 | 119 | 116 | 117 | 56,000 |
2001/11/05 | 116 | 119 | 115 | 119 | 55,000 |
2001/11/02 | 116 | 116 | 115 | 115 | 58,000 |
2001/11/01 | 118 | 118 | 116 | 116 | 100,000 |
2001/10/31 | 117 | 119 | 117 | 119 | 35,000 |
2001/10/30 | 118 | 119 | 117 | 117 | 88,000 |
2001/10/29 | 119 | 120 | 119 | 120 | 32,000 |
2001/10/26 | 118 | 121 | 117 | 119 | 133,000 |
2001/10/25 | 117 | 122 | 117 | 121 | 68,000 |
2001/10/24 | 120 | 122 | 118 | 118 | 81,000 |
2001/10/23 | 117 | 120 | 117 | 120 | 58,000 |
2001/10/22 | 117 | 120 | 115 | 118 | 47,000 |
2001/10/19 | 118 | 120 | 118 | 118 | 34,000 |
2001/10/18 | 123 | 124 | 120 | 123 | 80,000 |
2001/10/17 | 123 | 125 | 123 | 125 | 33,000 |
2001/10/16 | 124 | 125 | 122 | 123 | 28,000 |
2001/10/15 | 127 | 127 | 123 | 126 | 33,000 |
2001/10/12 | 124 | 128 | 122 | 128 | 100,000 |
2001/10/11 | 126 | 126 | 121 | 124 | 100,000 |
2001/10/10 | 130 | 130 | 126 | 127 | 74,000 |
2001/10/09 | 127 | 131 | 125 | 131 | 171,000 |
2001/10/05 | 127 | 127 | 125 | 125 | 139,000 |
2001/10/04 | 130 | 131 | 125 | 128 | 202,000 |
2001/10/03 | 128 | 134 | 126 | 129 | 473,000 |
2001/10/02 | 110 | 124 | 110 | 123 | 345,000 |
2001/10/01 | 109 | 110 | 108 | 108 | 60,000 |
2001/09/28 | 111 | 111 | 107 | 107 | 100,000 |
2001/09/27 | 109 | 111 | 106 | 111 | 96,000 |
2001/09/26 | 110 | 112 | 109 | 109 | 64,000 |
2001/09/25 | 115 | 115 | 110 | 110 | 52,000 |
2001/09/21 | 108 | 110 | 106 | 110 | 40,000 |
2001/09/20 | 110 | 111 | 108 | 109 | 82,000 |
2001/09/19 | 110 | 113 | 110 | 111 | 81,000 |
2001/09/18 | 110 | 113 | 108 | 110 | 67,000 |
2001/09/17 | 113 | 113 | 105 | 105 | 114,000 |
2001/09/14 | 111 | 114 | 111 | 114 | 91,000 |
2001/09/13 | 108 | 114 | 108 | 113 | 69,000 |
2001/09/12 | 110 | 113 | 108 | 113 | 168,000 |
2001/09/11 | 113 | 120 | 113 | 118 | 66,000 |
2001/09/10 | 116 | 117 | 113 | 117 | 49,000 |
2001/09/07 | 117 | 117 | 114 | 116 | 151,000 |
2001/09/06 | 118 | 122 | 117 | 121 | 66,000 |
2001/09/05 | 121 | 121 | 117 | 117 | 48,000 |
2001/09/04 | 120 | 122 | 119 | 122 | 113,000 |
2001/09/03 | 128 | 128 | 122 | 122 | 75,000 |
2001/08/31 | 128 | 129 | 126 | 128 | 65,000 |
2001/08/30 | 130 | 131 | 126 | 130 | 89,000 |
2001/08/29 | 133 | 133 | 130 | 131 | 42,000 |
2001/08/28 | 132 | 134 | 130 | 134 | 50,000 |
2001/08/27 | 131 | 132 | 131 | 131 | 40,000 |
2001/08/24 | 131 | 133 | 130 | 131 | 41,000 |
2001/08/23 | 131 | 133 | 130 | 132 | 48,000 |
2001/08/22 | 130 | 135 | 130 | 131 | 37,000 |
2001/08/21 | 131 | 132 | 130 | 132 | 51,000 |
2001/08/20 | 132 | 136 | 132 | 132 | 36,000 |
2001/08/17 | 134 | 136 | 132 | 132 | 35,000 |
2001/08/16 | 132 | 136 | 131 | 133 | 84,000 |
2001/08/15 | 133 | 133 | 132 | 133 | 10,000 |
2001/08/14 | 131 | 134 | 131 | 132 | 25,000 |
2001/08/13 | 134 | 134 | 130 | 130 | 23,000 |
2001/08/10 | 133 | 135 | 133 | 135 | 34,000 |
2001/08/09 | 133 | 133 | 131 | 132 | 38,000 |
2001/08/08 | 136 | 136 | 132 | 136 | 57,000 |
2001/08/07 | 132 | 137 | 132 | 137 | 27,000 |
2001/08/06 | 130 | 140 | 130 | 139 | 54,000 |
2001/08/03 | 133 | 133 | 131 | 131 | 44,000 |
2001/08/02 | 134 | 134 | 130 | 134 | 36,000 |
2001/08/01 | 132 | 133 | 131 | 133 | 25,000 |
2001/07/31 | 130 | 132 | 130 | 131 | 17,000 |
2001/07/30 | 134 | 134 | 130 | 130 | 23,000 |
2001/07/27 | 130 | 134 | 130 | 134 | 37,000 |
2001/07/26 | 128 | 131 | 127 | 129 | 55,000 |
2001/07/25 | 125 | 130 | 125 | 129 | 73,000 |
2001/07/24 | 127 | 128 | 126 | 126 | 58,000 |
2001/07/23 | 135 | 135 | 128 | 130 | 44,000 |
2001/07/19 | 132 | 135 | 129 | 135 | 89,000 |
2001/07/18 | 135 | 135 | 132 | 132 | 99,000 |
2001/07/17 | 137 | 137 | 135 | 135 | 41,000 |
2001/07/16 | 136 | 138 | 136 | 138 | 24,000 |
2001/07/13 | 137 | 138 | 136 | 136 | 17,000 |
2001/07/12 | 135 | 137 | 135 | 137 | 55,000 |
2001/07/11 | 136 | 136 | 134 | 134 | 56,000 |
2001/07/10 | 136 | 138 | 136 | 138 | 47,000 |
2001/07/09 | 141 | 141 | 136 | 137 | 119,000 |
2001/07/06 | 140 | 141 | 138 | 141 | 58,000 |
2001/07/05 | 145 | 145 | 140 | 140 | 32,000 |
2001/07/04 | 144 | 144 | 140 | 140 | 44,000 |
2001/07/03 | 144 | 144 | 140 | 144 | 49,000 |
2001/07/02 | 150 | 150 | 144 | 145 | 89,000 |
2001/06/29 | 150 | 151 | 147 | 150 | 123,000 |
2001/06/28 | 148 | 151 | 147 | 147 | 378,000 |
2001/06/27 | 144 | 145 | 142 | 142 | 78,000 |
2001/06/26 | 144 | 145 | 143 | 144 | 50,000 |
2001/06/25 | 140 | 144 | 140 | 144 | 53,000 |
2001/06/22 | 141 | 141 | 136 | 140 | 40,000 |
2001/06/21 | 136 | 142 | 135 | 138 | 49,000 |
2001/06/20 | 138 | 138 | 134 | 134 | 65,000 |
2001/06/19 | 140 | 142 | 135 | 135 | 53,000 |
2001/06/18 | 139 | 142 | 138 | 142 | 72,000 |
2001/06/15 | 140 | 142 | 138 | 140 | 77,000 |
2001/06/14 | 135 | 148 | 134 | 148 | 99,000 |
2001/06/13 | 136 | 136 | 135 | 136 | 69,000 |
2001/06/12 | 136 | 137 | 136 | 136 | 33,000 |
2001/06/11 | 138 | 140 | 136 | 138 | 45,000 |
2001/06/08 | 136 | 140 | 135 | 138 | 179,000 |
2001/06/07 | 137 | 139 | 137 | 139 | 23,000 |
2001/06/06 | 137 | 139 | 137 | 137 | 32,000 |
2001/06/05 | 137 | 139 | 137 | 137 | 49,000 |
2001/06/04 | 136 | 137 | 135 | 137 | 36,000 |
2001/06/01 | 137 | 137 | 133 | 136 | 26,000 |
2001/05/31 | 132 | 135 | 132 | 133 | 83,000 |
2001/05/30 | 137 | 139 | 136 | 138 | 23,000 |
2001/05/29 | 138 | 140 | 137 | 139 | 73,000 |
2001/05/28 | 142 | 142 | 141 | 141 | 54,000 |
2001/05/25 | 142 | 143 | 141 | 142 | 51,000 |
2001/05/24 | 145 | 145 | 141 | 143 | 32,000 |
2001/05/23 | 146 | 148 | 145 | 145 | 66,000 |
2001/05/22 | 147 | 148 | 145 | 145 | 85,000 |
2001/05/21 | 147 | 149 | 145 | 147 | 67,000 |
2001/05/18 | 146 | 150 | 145 | 147 | 75,000 |
2001/05/17 | 145 | 147 | 144 | 147 | 69,000 |
2001/05/16 | 145 | 146 | 144 | 145 | 75,000 |
2001/05/15 | 145 | 145 | 143 | 144 | 46,000 |
2001/05/14 | 148 | 148 | 142 | 142 | 60,000 |
2001/05/11 | 144 | 149 | 144 | 147 | 69,000 |
2001/05/10 | 143 | 144 | 141 | 144 | 68,000 |
2001/05/09 | 145 | 145 | 141 | 143 | 158,000 |
2001/05/08 | 148 | 148 | 145 | 147 | 89,000 |
2001/05/07 | 151 | 152 | 146 | 149 | 127,000 |
2001/05/02 | 153 | 153 | 151 | 151 | 159,000 |
2001/05/01 | 153 | 155 | 150 | 154 | 138,000 |
2001/04/27 | 154 | 155 | 153 | 153 | 115,000 |
2001/04/26 | 151 | 155 | 151 | 153 | 188,000 |
2001/04/25 | 147 | 150 | 145 | 150 | 110,000 |
2001/04/24 | 145 | 146 | 142 | 145 | 234,000 |
2001/04/23 | 148 | 150 | 145 | 146 | 87,000 |
2001/04/20 | 151 | 151 | 148 | 148 | 155,000 |
2001/04/19 | 153 | 153 | 150 | 151 | 165,000 |
2001/04/18 | 152 | 154 | 151 | 152 | 85,000 |
2001/04/17 | 152 | 154 | 150 | 153 | 99,000 |
2001/04/16 | 150 | 153 | 150 | 152 | 95,000 |
2001/04/13 | 154 | 154 | 149 | 153 | 84,000 |
2001/04/12 | 151 | 153 | 150 | 152 | 86,000 |
2001/04/11 | 155 | 155 | 152 | 154 | 89,000 |
2001/04/10 | 152 | 153 | 149 | 150 | 111,000 |
2001/04/09 | 155 | 155 | 148 | 148 | 128,000 |
2001/04/06 | 160 | 162 | 154 | 155 | 246,000 |
2001/04/05 | 165 | 167 | 160 | 160 | 1,041,000 |
2001/04/04 | 152 | 164 | 152 | 160 | 913,000 |
2001/04/03 | 150 | 153 | 146 | 152 | 256,000 |
2001/04/02 | 156 | 156 | 144 | 145 | 417,000 |
2001/03/30 | 160 | 161 | 155 | 156 | 670,000 |
2001/03/29 | 146 | 165 | 145 | 159 | 1,511,000 |
2001/03/28 | 155 | 155 | 141 | 146 | 423,000 |
2001/03/27 | 142 | 160 | 140 | 158 | 1,030,000 |
2001/03/26 | 144 | 145 | 137 | 145 | 263,000 |
2001/03/23 | 139 | 144 | 139 | 144 | 299,000 |
2001/03/22 | 137 | 145 | 133 | 144 | 407,000 |
2001/03/21 | 130 | 138 | 130 | 138 | 234,000 |
2001/03/19 | 128 | 130 | 128 | 130 | 70,000 |
2001/03/16 | 129 | 132 | 126 | 128 | 119,000 |
2001/03/15 | 126 | 133 | 123 | 130 | 178,000 |
2001/03/14 | 132 | 133 | 129 | 129 | 145,000 |
2001/03/13 | 130 | 132 | 128 | 131 | 171,000 |
2001/03/12 | 140 | 140 | 135 | 135 | 201,000 |
2001/03/09 | 133 | 143 | 132 | 141 | 483,000 |
2001/03/08 | 143 | 144 | 135 | 136 | 419,000 |
2001/03/07 | 144 | 148 | 141 | 141 | 724,000 |
2001/03/06 | 136 | 142 | 131 | 142 | 453,000 |
2001/03/05 | 140 | 144 | 129 | 133 | 616,000 |
2001/03/02 | 134 | 149 | 132 | 145 | 1,739,000 |
2001/03/01 | 133 | 133 | 128 | 132 | 237,000 |
2001/02/28 | 128 | 135 | 128 | 133 | 284,000 |
2001/02/27 | 127 | 138 | 126 | 137 | 353,000 |
2001/02/26 | 126 | 128 | 125 | 125 | 65,000 |
2001/02/23 | 121 | 124 | 121 | 124 | 125,000 |
2001/02/22 | 123 | 123 | 121 | 121 | 152,000 |
2001/02/21 | 122 | 123 | 121 | 122 | 108,000 |
2001/02/20 | 124 | 124 | 122 | 122 | 35,000 |
2001/02/19 | 122 | 124 | 121 | 121 | 58,000 |
2001/02/16 | 123 | 123 | 121 | 122 | 179,000 |
2001/02/15 | 123 | 125 | 123 | 124 | 106,000 |
2001/02/14 | 125 | 126 | 123 | 125 | 111,000 |
2001/02/13 | 128 | 128 | 123 | 125 | 52,000 |
2001/02/09 | 122 | 125 | 121 | 125 | 193,000 |
2001/02/08 | 127 | 127 | 121 | 121 | 155,000 |
2001/02/07 | 130 | 130 | 121 | 121 | 308,000 |
2001/02/06 | 119 | 135 | 119 | 131 | 611,000 |
2001/02/05 | 118 | 122 | 118 | 119 | 97,000 |
2001/02/02 | 119 | 120 | 118 | 119 | 56,000 |
2001/02/01 | 120 | 121 | 118 | 121 | 55,000 |
2001/01/31 | 120 | 121 | 118 | 121 | 48,000 |
2001/01/30 | 120 | 121 | 119 | 120 | 55,000 |
2001/01/29 | 121 | 121 | 119 | 119 | 79,000 |
2001/01/26 | 116 | 117 | 116 | 116 | 38,000 |
2001/01/25 | 115 | 120 | 115 | 116 | 58,000 |
2001/01/24 | 115 | 121 | 115 | 116 | 51,000 |
2001/01/23 | 116 | 118 | 115 | 115 | 41,000 |
2001/01/22 | 118 | 119 | 116 | 116 | 73,000 |
2001/01/19 | 115 | 122 | 115 | 118 | 77,000 |
2001/01/18 | 113 | 115 | 112 | 115 | 44,000 |
2001/01/17 | 115 | 115 | 113 | 113 | 55,000 |
2001/01/16 | 113 | 115 | 113 | 115 | 49,000 |
2001/01/15 | 114 | 117 | 113 | 113 | 36,000 |
2001/01/12 | 112 | 114 | 110 | 114 | 87,000 |
2001/01/11 | 112 | 112 | 111 | 112 | 66,000 |
2001/01/10 | 115 | 115 | 112 | 115 | 114,000 |
2001/01/09 | 115 | 116 | 113 | 115 | 51,000 |
2001/01/05 | 116 | 117 | 115 | 116 | 47,000 |
2001/01/04 | 124 | 124 | 115 | 118 | 39,000 |