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
2003/12/30 97 100 97 99 129,000
2003/12/29 99 99 95 98 203,000
2003/12/26 93 95 92 95 261,000
2003/12/25 82 90 80 90 361,000
2003/12/24 90 90 83 86 419,000
2003/12/22 90 92 88 90 396,000
2003/12/19 95 95 93 93 131,000
2003/12/18 95 97 93 94 297,000
2003/12/17 98 99 97 97 225,000
2003/12/16 99 100 97 98 171,000
2003/12/15 103 104 100 101 126,000
2003/12/12 106 106 101 101 200,000
2003/12/11 99 103 99 103 185,000
2003/12/10 102 103 98 99 117,000
2003/12/09 103 112 90 105 301,000
2003/12/08 107 109 104 105 113,000
2003/12/05 109 110 107 107 88,000
2003/12/04 109 111 109 109 183,000
2003/12/03 105 109 103 109 177,000
2003/12/02 103 107 103 106 175,000
2003/12/01 96 104 96 103 105,000
2003/11/28 105 105 100 101 96,000
2003/11/27 107 107 103 105 117,000
2003/11/26 105 107 104 107 223,000
2003/11/25 104 105 102 103 211,000
2003/11/21 96 100 96 99 394,000
2003/11/20 95 98 95 97 336,000
2003/11/19 99 100 94 95 283,000
2003/11/18 97 100 94 100 536,000
2003/11/17 109 109 100 101 673,000
2003/11/14 112 117 109 113 402,000
2003/11/13 103 118 103 112 994,000
2003/11/12 108 115 102 103 512,000
2003/11/11 120 120 105 111 395,000
2003/11/10 125 127 122 122 119,000
2003/11/07 124 127 124 127 137,000
2003/11/06 132 132 122 124 340,000
2003/11/05 133 133 131 131 111,000
2003/11/04 134 134 131 133 219,000
2003/10/31 134 135 131 131 100,000
2003/10/30 132 134 131 134 104,000
2003/10/29 132 135 132 133 150,000
2003/10/28 133 138 130 130 200,000
2003/10/27 131 135 131 132 215,000
2003/10/24 130 136 130 130 491,000
2003/10/23 137 137 131 131 453,000
2003/10/22 142 142 139 139 236,000
2003/10/21 141 142 139 141 310,000
2003/10/20 140 143 137 139 676,000
2003/10/17 146 146 141 141 537,000
2003/10/16 146 147 144 145 435,000
2003/10/15 145 148 143 148 693,000
2003/10/14 149 151 143 144 626,000
2003/10/10 152 154 145 151 1,749,000
2003/10/09 138 156 138 152 3,597,000
2003/10/08 139 139 136 137 213,000
2003/10/07 140 140 137 137 271,000
2003/10/06 140 142 136 138 569,000
2003/10/03 136 139 134 138 295,000
2003/10/02 134 136 133 136 326,000
2003/10/01 132 137 132 134 236,000
2003/09/30 138 139 134 134 275,000
2003/09/29 139 143 134 134 411,000
2003/09/26 135 145 130 143 551,000
2003/09/25 140 142 135 136 576,000
2003/09/24 147 149 142 144 740,000
2003/09/22 150 150 145 149 685,000
2003/09/19 156 156 146 150 2,058,000
2003/09/18 146 160 143 155 5,985,000
2003/09/17 145 146 141 143 701,000
2003/09/16 144 150 141 143 1,040,000
2003/09/12 144 145 142 143 533,000
2003/09/11 143 144 140 142 677,000
2003/09/10 145 152 142 144 2,101,000
2003/09/09 142 147 139 147 900,000
2003/09/08 140 143 140 140 424,000
2003/09/05 142 147 139 145 838,000
2003/09/04 150 153 138 140 2,375,000
2003/09/03 137 151 137 149 4,255,000
2003/09/02 143 143 135 137 622,000
2003/09/01 143 143 138 142 808,000
2003/08/29 140 145 134 143 1,462,000
2003/08/28 141 147 138 140 1,139,000
2003/08/27 152 154 140 143 2,584,000
2003/08/26 152 158 147 150 5,379,000
2003/08/25 137 166 131 165 11,840,000
2003/08/22 128 139 126 139 4,529,000
2003/08/21 125 132 121 126 3,453,000
2003/08/20 108 135 108 129 6,807,000
2003/08/19 105 108 104 105 382,000
2003/08/18 103 103 101 102 175,000
2003/08/15 103 105 101 101 210,000
2003/08/14 99 103 99 102 142,000
2003/08/13 100 101 99 99 71,000
2003/08/12 100 100 98 98 92,000
2003/08/11 99 100 99 99 26,000
2003/08/08 99 101 98 99 86,000
2003/08/07 100 100 98 98 35,000
2003/08/06 99 100 99 100 43,000
2003/08/05 102 102 99 100 146,000
2003/08/04 104 104 102 103 85,000
2003/08/01 103 104 102 103 106,000
2003/07/31 102 105 102 103 61,000
2003/07/30 104 105 103 104 76,000
2003/07/29 105 106 103 103 120,000
2003/07/28 103 105 103 105 114,000
2003/07/25 102 103 101 101 74,000
2003/07/24 102 106 102 103 180,000
2003/07/23 97 104 97 104 198,000
2003/07/22 99 99 96 98 137,000
2003/07/18 93 99 93 99 169,000
2003/07/17 103 104 98 98 377,000
2003/07/16 109 110 105 106 239,000
2003/07/15 107 110 106 107 326,000
2003/07/14 107 108 105 105 85,000
2003/07/11 107 109 105 106 111,000
2003/07/10 106 109 105 107 252,000
2003/07/09 103 104 101 104 218,000
2003/07/08 106 107 103 104 410,000
2003/07/07 108 108 106 107 205,000
2003/07/04 106 108 103 108 282,000
2003/07/03 112 113 108 109 524,000
2003/07/02 114 115 112 114 391,000
2003/07/01 113 115 112 114 566,000
2003/06/30 115 116 113 115 518,000
2003/06/27 109 118 108 112 2,727,000
2003/06/26 106 109 104 107 658,000
2003/06/25 107 110 107 108 390,000
2003/06/24 108 112 105 105 1,067,000
2003/06/23 107 112 105 111 1,105,000
2003/06/20 103 107 103 105 476,000
2003/06/19 106 106 102 103 256,000
2003/06/18 103 106 103 106 420,000
2003/06/17 109 109 104 104 465,000
2003/06/16 100 107 99 107 624,000
2003/06/13 97 100 97 100 400,000
2003/06/12 105 105 100 101 436,000
2003/06/11 107 110 101 101 1,117,000
2003/06/10 100 102 96 102 516,000
2003/06/09 100 100 98 99 355,000
2003/06/06 101 102 97 99 516,000
2003/06/05 96 103 95 100 2,159,000
2003/06/04 92 94 91 93 534,000
2003/06/03 91 92 89 89 366,000
2003/06/02 89 93 88 92 1,003,000
2003/05/30 88 88 86 86 164,000
2003/05/29 87 88 86 88 114,000
2003/05/28 87 89 87 87 165,000
2003/05/27 86 87 86 86 134,000
2003/05/26 88 90 85 86 220,000
2003/05/23 88 90 86 88 367,000
2003/05/22 86 87 84 86 179,000
2003/05/21 89 90 86 86 321,000
2003/05/20 89 93 87 88 1,374,000
2003/05/19 80 88 79 87 493,000
2003/05/16 84 84 80 81 331,000
2003/05/15 85 86 83 84 432,000
2003/05/14 81 88 80 86 1,428,000
2003/05/13 79 93 79 84 3,319,000
2003/05/12 76 79 75 78 203,000
2003/05/09 74 76 73 76 100,000
2003/05/08 76 77 74 74 147,000
2003/05/07 76 77 74 76 81,000
2003/05/06 75 77 74 75 205,000
2003/05/02 73 76 72 74 116,000
2003/05/01 70 72 70 71 104,000
2003/04/30 68 71 68 70 72,000
2003/04/28 71 74 69 69 106,000
2003/04/25 73 74 70 71 110,000
2003/04/24 72 73 70 73 116,000
2003/04/23 77 80 70 72 400,000
2003/04/22 78 82 76 78 605,000
2003/04/21 72 79 71 79 662,000
2003/04/18 66 69 65 68 164,000
2003/04/17 66 67 65 66 71,000
2003/04/16 68 68 65 67 110,000
2003/04/15 64 67 64 67 160,000
2003/04/14 68 68 64 67 213,000
2003/04/11 72 72 70 71 66,000
2003/04/10 73 73 70 72 132,000
2003/04/09 73 75 71 73 213,000
2003/04/08 71 73 70 72 146,000
2003/04/07 73 75 70 70 304,000
2003/04/04 71 74 71 73 503,000
2003/04/03 77 78 71 71 1,082,000
2003/04/02 70 76 69 76 1,721,000
2003/04/01 57 76 56 66 915,000
2003/03/31 61 61 58 58 215,000
2003/03/28 59 64 58 60 941,000
2003/03/27 57 60 57 58 147,000
2003/03/26 55 57 55 56 75,000
2003/03/25 56 56 54 54 111,000
2003/03/24 55 56 53 54 65,000
2003/03/20 52 54 52 54 81,000
2003/03/19 52 52 51 52 45,000
2003/03/18 53 53 51 51 39,000
2003/03/17 50 52 49 51 56,000
2003/03/14 51 55 51 52 244,000
2003/03/13 52 53 52 52 33,000
2003/03/12 50 54 50 51 36,000
2003/03/11 47 55 47 51 69,000
2003/03/10 53 55 53 55 67,000
2003/03/07 58 58 56 56 49,000
2003/03/06 58 58 57 57 29,000
2003/03/05 60 60 58 58 43,000
2003/03/04 59 61 59 60 110,000
2003/03/03 55 59 55 59 69,000
2003/02/28 56 57 55 56 56,000
2003/02/27 56 57 55 56 34,000
2003/02/26 54 57 54 56 98,000
2003/02/25 56 57 54 54 77,000
2003/02/24 59 60 56 58 107,000
2003/02/21 61 62 59 60 51,000
2003/02/20 61 63 60 62 96,000
2003/02/19 62 64 61 61 123,000
2003/02/18 65 65 61 64 161,000
2003/02/17 62 64 61 63 129,000
2003/02/14 59 62 59 61 283,000
2003/02/13 56 63 56 58 287,000
2003/02/12 53 55 51 54 128,000
2003/02/10 50 53 50 51 114,000
2003/02/07 54 54 52 53 105,000
2003/02/06 50 55 50 52 200,000
2003/02/05 47 50 47 50 87,000
2003/02/04 50 50 47 49 66,000
2003/02/03 47 49 46 49 33,000
2003/01/31 47 47 45 46 62,000
2003/01/30 46 47 46 46 22,000
2003/01/29 48 48 46 47 71,000
2003/01/28 49 49 48 49 50,000
2003/01/27 50 50 48 50 82,000
2003/01/24 49 52 49 50 74,000
2003/01/23 52 52 46 52 88,000
2003/01/22 51 52 50 52 184,000
2003/01/21 48 50 47 49 218,000
2003/01/20 46 49 46 49 162,000
2003/01/17 46 47 46 46 50,000
2003/01/16 47 48 46 48 90,000
2003/01/15 44 50 44 48 524,000
2003/01/14 42 44 42 43 34,000
2003/01/10 42 43 42 42 56,000
2003/01/09 42 44 42 44 38,000
2003/01/08 44 44 43 44 34,000
2003/01/07 49 49 40 44 312,000
2003/01/06 47 49 47 48 59,000

このページの先頭へ