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
2004/12/30 167 167 164 164 207,000
2004/12/29 166 167 164 166 581,000
2004/12/28 166 167 165 165 398,000
2004/12/27 170 170 163 165 1,132,000
2004/12/24 168 171 166 167 1,924,000
2004/12/22 165 167 162 166 876,000
2004/12/21 163 167 163 165 1,582,000
2004/12/20 161 162 160 161 603,000
2004/12/17 162 165 160 162 953,000
2004/12/16 164 164 160 160 1,008,000
2004/12/15 158 167 158 166 2,068,000
2004/12/14 158 160 155 158 846,000
2004/12/13 161 162 156 159 1,768,000
2004/12/10 164 166 161 162 1,187,000
2004/12/09 169 169 165 165 1,176,000
2004/12/08 170 173 167 167 1,862,000
2004/12/07 171 174 169 172 2,181,000
2004/12/06 174 175 168 168 2,907,000
2004/12/03 175 176 171 173 2,110,000
2004/12/02 178 180 171 173 5,171,000
2004/12/01 176 180 174 179 4,798,000
2004/11/30 185 188 175 180 27,401,000
2004/11/29 178 186 178 186 22,258,000
2004/11/26 183 187 176 176 36,650,000
2004/11/25 166 186 165 186 29,854,000
2004/11/24 167 171 165 167 2,057,000
2004/11/22 170 173 163 167 5,920,000
2004/11/19 153 167 153 164 6,429,000
2004/11/18 155 155 152 152 617,000
2004/11/17 152 154 152 152 338,000
2004/11/16 156 158 152 152 803,000
2004/11/15 157 158 155 156 822,000
2004/11/12 153 156 152 155 898,000
2004/11/11 155 159 151 151 1,658,000
2004/11/10 153 154 148 154 2,320,000
2004/11/09 154 155 152 153 793,000
2004/11/08 159 160 152 154 1,503,000
2004/11/05 160 163 156 157 2,099,000
2004/11/04 168 168 160 163 2,334,000
2004/11/02 169 170 165 166 1,858,000
2004/11/01 168 171 165 167 2,680,000
2004/10/29 168 172 165 169 3,144,000
2004/10/28 171 172 167 168 2,112,000
2004/10/27 173 176 169 170 12,262,000
2004/10/26 166 172 164 169 8,900,000
2004/10/25 160 168 159 165 3,935,000
2004/10/22 166 168 162 165 3,728,000
2004/10/21 167 173 162 165 13,459,000
2004/10/20 170 177 164 164 34,550,000
2004/10/19 165 175 161 175 13,266,000
2004/10/18 174 179 162 162 39,518,000
2004/10/15 145 164 144 164 4,329,000
2004/10/14 157 158 149 154 1,946,000
2004/10/13 160 165 157 159 4,162,000
2004/10/12 155 161 151 161 6,173,000
2004/10/08 149 161 147 151 11,664,000
2004/10/07 144 153 142 151 5,123,000
2004/10/06 140 144 135 141 3,330,000
2004/10/05 133 170 132 145 16,660,000
2004/10/04 130 132 128 130 408,000
2004/10/01 125 135 125 128 1,272,000
2004/09/30 124 125 122 123 192,000
2004/09/29 126 126 123 123 153,000
2004/09/28 125 127 125 126 102,000
2004/09/27 129 129 124 126 127,000
2004/09/24 122 126 122 126 225,000
2004/09/22 125 126 122 124 207,000
2004/09/21 128 128 125 125 102,000
2004/09/17 129 130 128 128 79,000
2004/09/16 130 131 129 130 166,000
2004/09/15 130 136 130 131 1,078,000
2004/09/14 129 129 127 128 137,000
2004/09/13 126 128 126 127 152,000
2004/09/10 129 130 126 127 256,000
2004/09/09 130 131 125 127 113,000
2004/09/08 133 134 131 131 198,000
2004/09/07 134 135 132 132 430,000
2004/09/06 130 135 130 133 409,000
2004/09/03 130 132 130 131 720,000
2004/09/02 126 132 124 130 1,199,000
2004/09/01 123 125 122 125 171,000
2004/08/31 122 122 121 122 73,000
2004/08/30 122 123 122 123 76,000
2004/08/27 123 123 120 122 68,000
2004/08/26 123 125 123 123 79,000
2004/08/25 122 123 120 122 118,000
2004/08/24 120 122 119 122 119,000
2004/08/23 118 120 117 120 105,000
2004/08/20 117 118 116 117 37,000
2004/08/19 116 117 115 117 50,000
2004/08/18 116 116 114 116 44,000
2004/08/17 118 118 115 116 65,000
2004/08/16 117 117 114 116 86,000
2004/08/13 116 116 115 116 96,000
2004/08/12 118 119 117 117 52,000
2004/08/11 118 119 118 118 46,000
2004/08/10 118 118 116 117 29,000
2004/08/09 111 117 111 117 103,000
2004/08/06 117 117 114 115 128,000
2004/08/05 119 119 116 118 70,000
2004/08/04 118 119 114 119 106,000
2004/08/03 123 123 118 119 63,000
2004/08/02 121 123 120 123 82,000
2004/07/30 118 120 118 120 66,000
2004/07/29 122 122 117 117 82,000
2004/07/28 120 122 118 121 103,000
2004/07/27 124 124 119 119 162,000
2004/07/26 125 125 122 124 97,000
2004/07/23 125 126 124 126 86,000
2004/07/22 126 126 124 125 163,000
2004/07/21 126 128 125 128 140,000
2004/07/20 126 126 125 125 69,000
2004/07/16 126 126 124 125 106,000
2004/07/15 126 127 125 125 112,000
2004/07/14 129 130 127 127 96,000
2004/07/13 130 130 127 127 191,000
2004/07/12 127 128 126 127 185,000
2004/07/09 124 125 123 124 144,000
2004/07/08 125 125 123 123 110,000
2004/07/07 124 125 123 124 185,000
2004/07/06 126 127 124 124 114,000
2004/07/05 128 128 125 125 240,000
2004/07/02 129 130 127 128 210,000
2004/07/01 132 132 130 131 192,000
2004/06/30 132 133 132 132 172,000
2004/06/29 133 133 131 133 128,000
2004/06/28 133 133 131 132 237,000
2004/06/25 133 134 132 132 188,000
2004/06/24 131 136 131 133 653,000
2004/06/23 132 133 131 131 337,000
2004/06/22 134 134 132 133 455,000
2004/06/21 134 135 133 135 385,000
2004/06/18 135 139 133 133 1,311,000
2004/06/17 135 136 133 136 436,000
2004/06/16 133 136 133 134 649,000
2004/06/15 131 137 131 133 1,619,000
2004/06/14 134 134 131 132 494,000
2004/06/11 132 134 131 133 589,000
2004/06/10 130 135 128 132 707,000
2004/06/09 130 132 127 130 318,000
2004/06/08 133 133 129 130 233,000
2004/06/07 129 134 129 132 986,000
2004/06/04 126 127 124 126 170,000
2004/06/03 127 130 126 126 379,000
2004/06/02 127 130 126 127 290,000
2004/06/01 127 128 126 126 98,000
2004/05/31 126 128 125 127 411,000
2004/05/28 125 127 124 127 193,000
2004/05/27 128 128 124 125 139,000
2004/05/26 123 127 123 124 590,000
2004/05/25 124 124 120 121 86,000
2004/05/24 121 124 121 123 154,000
2004/05/21 119 120 119 120 99,000
2004/05/20 116 119 114 118 151,000
2004/05/19 117 119 115 117 138,000
2004/05/18 110 117 110 115 214,000
2004/05/17 117 119 107 113 233,000
2004/05/14 121 121 118 119 205,000
2004/05/13 123 124 120 120 292,000
2004/05/12 118 122 116 120 554,000
2004/05/11 98 111 98 107 250,000
2004/05/10 116 118 106 108 472,000
2004/05/07 122 122 119 120 138,000
2004/05/06 124 128 122 123 204,000
2004/04/30 126 126 123 124 221,000
2004/04/28 127 128 126 127 181,000
2004/04/27 131 131 127 128 479,000
2004/04/26 132 133 131 131 124,000
2004/04/23 134 134 131 132 159,000
2004/04/22 135 135 133 133 189,000
2004/04/21 133 135 132 133 389,000
2004/04/20 134 135 131 133 167,000
2004/04/19 136 136 131 133 222,000
2004/04/16 136 137 135 135 431,000
2004/04/15 140 142 133 135 1,156,000
2004/04/14 137 139 136 138 815,000
2004/04/13 137 140 136 136 1,217,000
2004/04/12 134 136 133 134 388,000
2004/04/09 134 135 130 131 1,103,000
2004/04/08 133 143 132 135 4,214,000
2004/04/07 131 135 129 134 1,177,000
2004/04/06 131 133 129 129 582,000
2004/04/05 134 134 130 130 453,000
2004/04/02 132 133 130 133 535,000
2004/04/01 132 135 129 130 1,205,000
2004/03/31 132 136 129 130 2,617,000
2004/03/30 128 135 127 135 5,072,000
2004/03/29 126 128 125 126 409,000
2004/03/26 127 128 124 125 247,000
2004/03/25 126 128 124 124 856,000
2004/03/24 122 124 121 123 486,000
2004/03/23 119 121 118 121 424,000
2004/03/22 119 121 118 120 290,000
2004/03/19 120 122 119 119 422,000
2004/03/18 125 125 121 122 557,000
2004/03/17 125 125 122 123 738,000
2004/03/16 121 126 121 125 1,631,000
2004/03/15 119 124 118 121 745,000
2004/03/12 117 120 117 119 309,000
2004/03/11 118 120 118 119 596,000
2004/03/10 117 122 115 120 1,281,000
2004/03/09 115 117 115 117 172,000
2004/03/08 117 118 115 115 233,000
2004/03/05 121 121 112 116 547,000
2004/03/04 114 122 114 120 974,000
2004/03/03 112 114 110 114 510,000
2004/03/02 113 113 111 112 364,000
2004/03/01 111 113 110 113 285,000
2004/02/27 108 110 108 109 178,000
2004/02/26 109 109 107 109 113,000
2004/02/25 110 111 107 109 241,000
2004/02/24 112 112 110 110 125,000
2004/02/23 111 113 111 113 260,000
2004/02/20 111 112 110 111 104,000
2004/02/19 114 114 111 111 120,000
2004/02/18 117 117 114 114 171,000
2004/02/17 113 115 112 115 137,000
2004/02/16 111 117 109 114 287,000
2004/02/13 112 114 111 112 81,000
2004/02/12 114 114 111 112 107,000
2004/02/10 109 114 108 111 314,000
2004/02/09 111 112 109 109 304,000
2004/02/06 114 114 112 112 70,000
2004/02/05 114 115 113 113 124,000
2004/02/04 117 117 114 114 137,000
2004/02/03 119 120 115 117 224,000
2004/02/02 122 122 118 119 179,000
2004/01/30 120 122 119 120 226,000
2004/01/29 124 124 118 119 505,000
2004/01/28 118 128 116 125 1,476,000
2004/01/27 121 121 116 118 364,000
2004/01/26 121 122 120 120 149,000
2004/01/23 120 121 120 120 156,000
2004/01/22 121 122 120 120 243,000
2004/01/21 122 123 121 121 125,000
2004/01/20 123 125 121 122 252,000
2004/01/19 121 123 120 121 274,000
2004/01/16 122 123 120 122 453,000
2004/01/15 126 126 121 121 623,000
2004/01/14 130 131 124 125 926,000
2004/01/13 126 132 123 129 3,317,000
2004/01/09 119 119 116 117 438,000
2004/01/08 119 120 116 117 630,000
2004/01/07 117 124 115 120 2,627,000
2004/01/06 102 107 102 106 477,000
2004/01/05 101 102 99 101 109,000

このページの先頭へ