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
2002/12/30 45 46 44 45 56,000
2002/12/27 43 45 43 45 36,000
2002/12/26 40 43 40 43 46,000
2002/12/25 39 43 39 40 94,000
2002/12/24 40 43 40 41 155,000
2002/12/20 40 46 40 43 206,000
2002/12/19 41 41 40 41 95,000
2002/12/18 42 42 41 41 179,000
2002/12/17 44 45 42 43 101,000
2002/12/16 44 48 42 43 104,000
2002/12/13 46 50 45 45 180,000
2002/12/12 52 52 48 49 67,000
2002/12/11 53 53 50 52 98,000
2002/12/10 52 53 51 53 74,000
2002/12/09 50 51 50 51 65,000
2002/12/06 49 51 48 50 35,000
2002/12/05 49 50 48 50 55,000
2002/12/04 50 51 49 49 26,000
2002/12/03 50 50 49 50 39,000
2002/12/02 50 50 50 50 72,000
2002/11/29 53 55 52 52 62,000
2002/11/28 52 55 52 54 96,000
2002/11/27 53 54 52 52 78,000
2002/11/26 55 56 53 54 82,000
2002/11/25 49 55 49 55 232,000
2002/11/22 49 51 49 50 260,000
2002/11/21 39 49 39 48 127,000
2002/11/20 37 45 37 42 359,000
2002/11/19 40 40 33 37 214,000
2002/11/18 49 49 40 40 117,000
2002/11/15 47 49 47 49 184,000
2002/11/14 50 50 47 47 118,000
2002/11/13 52 52 51 52 89,000
2002/11/12 51 53 48 53 250,000
2002/11/11 57 57 51 51 55,000
2002/11/08 59 59 57 57 59,000
2002/11/07 62 62 60 60 30,000
2002/11/06 63 63 60 60 42,000
2002/11/05 58 62 58 62 73,000
2002/11/01 59 60 57 60 94,000
2002/10/31 61 63 60 61 44,000
2002/10/30 63 64 62 63 42,000
2002/10/29 61 63 60 63 29,000
2002/10/28 60 61 59 61 43,000
2002/10/25 57 60 57 60 59,000
2002/10/24 62 63 56 57 103,000
2002/10/23 60 62 60 62 60,000
2002/10/22 61 62 60 60 50,000
2002/10/21 64 64 59 61 329,000
2002/10/18 67 67 64 67 45,000
2002/10/17 68 68 64 68 38,000
2002/10/16 68 68 64 64 38,000
2002/10/15 64 66 64 66 38,000
2002/10/11 59 63 59 62 45,000
2002/10/10 60 60 58 58 78,000
2002/10/09 60 62 60 62 69,000
2002/10/08 61 65 61 63 90,000
2002/10/07 65 65 64 64 50,000
2002/10/04 70 70 65 67 72,000
2002/10/03 70 71 69 69 83,000
2002/10/02 70 71 69 70 52,000
2002/10/01 71 71 69 71 37,000
2002/09/30 73 73 71 72 36,000
2002/09/27 72 73 71 73 66,000
2002/09/26 71 72 70 71 61,000
2002/09/25 73 73 69 70 27,000
2002/09/24 70 73 70 73 57,000
2002/09/20 69 72 69 72 37,000
2002/09/19 71 73 70 70 41,000
2002/09/18 71 72 70 72 34,000
2002/09/17 70 72 70 72 77,000
2002/09/13 70 72 70 71 187,000
2002/09/12 70 73 70 72 95,000
2002/09/11 68 71 68 69 43,000
2002/09/10 68 69 66 68 77,000
2002/09/09 65 67 65 66 18,000
2002/09/06 66 66 63 64 61,000
2002/09/05 67 69 65 68 145,000
2002/09/04 65 67 65 65 63,000
2002/09/03 68 69 65 69 59,000
2002/09/02 68 69 67 69 71,000
2002/08/30 68 69 67 69 96,000
2002/08/29 70 70 68 69 78,000
2002/08/28 72 72 70 70 41,000
2002/08/27 73 73 71 71 34,000
2002/08/26 72 74 72 72 77,000
2002/08/23 72 73 72 72 19,000
2002/08/22 72 74 71 72 71,000
2002/08/21 72 74 72 74 39,000
2002/08/20 72 74 72 72 20,000
2002/08/19 75 79 71 72 152,000
2002/08/16 71 72 70 72 84,000
2002/08/15 70 71 70 71 66,000
2002/08/14 71 72 70 70 78,000
2002/08/13 70 71 69 70 72,000
2002/08/12 68 71 68 68 102,000
2002/08/09 69 70 67 70 108,000
2002/08/08 70 70 61 67 188,000
2002/08/07 67 70 66 69 73,000
2002/08/06 69 69 65 65 140,000
2002/08/05 69 70 67 69 76,000
2002/08/02 71 72 70 70 86,000
2002/08/01 72 72 69 71 79,000
2002/07/31 72 72 70 71 38,000
2002/07/30 74 75 71 71 274,000
2002/07/29 67 72 67 72 344,000
2002/07/26 67 69 62 64 1,167,000
2002/07/25 79 80 56 62 812,000
2002/07/24 77 78 77 77 69,000
2002/07/23 77 79 77 77 55,000
2002/07/22 77 80 77 78 52,000
2002/07/19 77 79 77 78 111,000
2002/07/18 80 80 76 77 117,000
2002/07/17 81 81 80 80 30,000
2002/07/16 80 82 80 81 76,000
2002/07/15 80 82 80 80 49,000
2002/07/12 81 82 81 81 40,000
2002/07/11 82 82 81 82 26,000
2002/07/10 83 83 81 83 77,000
2002/07/09 82 84 82 84 86,000
2002/07/08 84 84 82 82 103,000
2002/07/05 82 83 81 82 148,000
2002/07/04 82 84 82 83 93,000
2002/07/03 81 82 81 81 104,000
2002/07/02 80 81 79 81 74,000
2002/07/01 80 81 79 80 59,000
2002/06/28 78 80 78 79 82,000
2002/06/27 78 80 78 78 57,000
2002/06/26 78 79 78 78 61,000
2002/06/25 79 80 78 78 70,000
2002/06/24 79 80 79 80 61,000
2002/06/21 81 81 79 80 66,000
2002/06/20 80 82 79 82 104,000
2002/06/19 81 82 80 80 116,000
2002/06/18 82 84 82 82 148,000
2002/06/17 82 83 78 81 481,000
2002/06/14 85 85 83 84 385,000
2002/06/13 87 88 85 87 320,000
2002/06/12 86 88 85 86 530,000
2002/06/11 81 88 81 88 1,670,000
2002/06/10 96 97 95 95 41,000
2002/06/07 96 97 95 96 46,000
2002/06/06 96 99 96 96 72,000
2002/06/05 97 98 96 96 60,000
2002/06/04 97 98 96 97 42,000
2002/06/03 97 98 96 98 46,000
2002/05/31 96 98 95 97 66,000
2002/05/30 96 98 95 97 54,000
2002/05/29 100 100 97 97 112,000
2002/05/28 100 100 98 100 90,000
2002/05/27 98 100 98 100 74,000
2002/05/24 100 100 96 98 76,000
2002/05/23 96 100 96 100 163,000
2002/05/22 94 97 93 95 74,000
2002/05/21 93 94 92 94 72,000
2002/05/20 91 94 91 93 72,000
2002/05/17 90 92 90 90 32,000
2002/05/16 90 91 89 91 51,000
2002/05/15 90 91 88 88 102,000
2002/05/14 89 91 89 90 30,000
2002/05/13 90 92 89 89 37,000
2002/05/10 90 92 90 91 41,000
2002/05/09 91 91 91 91 24,000
2002/05/08 90 92 90 91 44,000
2002/05/07 90 92 90 91 21,000
2002/05/02 93 94 91 91 73,000
2002/05/01 95 96 93 93 36,000
2002/04/30 97 97 95 95 42,000
2002/04/26 97 97 97 97 47,000
2002/04/25 96 97 96 97 23,000
2002/04/24 98 99 95 95 75,000
2002/04/23 97 99 96 98 41,000
2002/04/22 97 99 97 99 19,000
2002/04/19 97 98 95 98 37,000
2002/04/18 98 99 97 97 17,000
2002/04/17 100 100 97 98 13,000
2002/04/16 96 98 96 98 22,000
2002/04/15 99 99 95 97 31,000
2002/04/12 97 99 97 99 37,000
2002/04/11 100 100 97 97 28,000
2002/04/10 98 100 97 100 49,000
2002/04/09 100 100 98 99 31,000
2002/04/08 98 102 98 99 128,000
2002/04/05 93 95 91 95 72,000
2002/04/04 93 94 92 93 46,000
2002/04/03 92 94 91 94 66,000
2002/04/02 94 95 94 94 28,000
2002/04/01 95 97 94 94 38,000
2002/03/29 95 97 95 95 43,000
2002/03/28 98 99 94 94 55,000
2002/03/27 98 100 97 100 29,000
2002/03/26 100 101 97 100 62,000
2002/03/25 103 103 101 101 40,000
2002/03/22 102 102 100 101 73,000
2002/03/20 103 104 102 102 79,000
2002/03/19 101 104 100 102 90,000
2002/03/18 107 107 101 101 149,000
2002/03/15 105 106 103 106 39,000
2002/03/14 104 106 104 105 35,000
2002/03/13 105 109 104 105 59,000
2002/03/12 108 108 105 105 55,000
2002/03/11 103 108 103 108 60,000
2002/03/08 106 107 103 103 171,000
2002/03/07 105 107 103 106 37,000
2002/03/06 102 107 102 105 112,000
2002/03/05 106 107 103 103 87,000
2002/03/04 100 106 100 106 114,000
2002/03/01 97 100 97 100 83,000
2002/02/28 99 102 96 97 141,000
2002/02/27 95 98 94 98 66,000
2002/02/26 95 95 93 95 67,000
2002/02/25 93 94 93 93 33,000
2002/02/22 94 94 92 94 34,000
2002/02/21 93 95 92 95 69,000
2002/02/20 94 94 92 94 28,000
2002/02/19 92 95 91 95 57,000
2002/02/18 91 94 91 94 52,000
2002/02/15 92 95 92 93 36,000
2002/02/14 92 96 92 92 64,000
2002/02/13 89 95 88 93 81,000
2002/02/12 89 90 88 90 30,000
2002/02/08 85 90 85 90 77,000
2002/02/07 85 87 84 86 45,000
2002/02/06 87 87 85 87 47,000
2002/02/05 89 90 87 89 62,000
2002/02/04 89 90 89 89 20,000
2002/02/01 89 90 88 89 43,000
2002/01/31 90 93 90 90 34,000
2002/01/30 92 92 88 92 35,000
2002/01/29 95 95 89 93 119,000
2002/01/28 95 96 94 95 49,000
2002/01/25 92 93 90 91 43,000
2002/01/24 86 100 85 93 318,000
2002/01/23 85 87 84 86 38,000
2002/01/22 88 88 85 85 55,000
2002/01/21 88 90 87 88 56,000
2002/01/18 87 88 85 88 51,000
2002/01/17 86 87 85 87 21,000
2002/01/16 85 88 85 88 39,000
2002/01/15 88 88 85 85 46,000
2002/01/11 88 93 87 90 105,000
2002/01/10 86 90 86 87 66,000
2002/01/09 88 88 85 87 60,000
2002/01/08 93 93 90 90 35,000
2002/01/07 91 93 91 93 41,000
2002/01/04 90 91 90 90 29,000

このページの先頭へ