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 |
|---|---|---|---|---|---|
| 2005/12/30 | 202 | 202 | 200 | 200 | 329,000 |
| 2005/12/29 | 204 | 204 | 200 | 201 | 674,000 |
| 2005/12/28 | 200 | 203 | 199 | 201 | 643,000 |
| 2005/12/27 | 204 | 204 | 199 | 200 | 1,306,000 |
| 2005/12/26 | 199 | 206 | 198 | 206 | 2,564,000 |
| 2005/12/22 | 198 | 198 | 196 | 198 | 699,000 |
| 2005/12/21 | 200 | 200 | 197 | 198 | 742,000 |
| 2005/12/20 | 197 | 200 | 196 | 200 | 815,000 |
| 2005/12/19 | 198 | 199 | 195 | 196 | 1,038,000 |
| 2005/12/16 | 200 | 202 | 197 | 200 | 1,435,000 |
| 2005/12/15 | 202 | 206 | 198 | 200 | 1,541,000 |
| 2005/12/14 | 210 | 210 | 203 | 205 | 1,552,000 |
| 2005/12/13 | 211 | 211 | 206 | 209 | 1,790,000 |
| 2005/12/12 | 207 | 214 | 206 | 211 | 4,445,000 |
| 2005/12/09 | 201 | 211 | 200 | 204 | 9,426,000 |
| 2005/12/08 | 200 | 201 | 192 | 201 | 3,108,000 |
| 2005/12/07 | 193 | 200 | 193 | 198 | 3,222,000 |
| 2005/12/06 | 194 | 194 | 190 | 193 | 1,058,000 |
| 2005/12/05 | 191 | 194 | 189 | 193 | 1,988,000 |
| 2005/12/02 | 191 | 191 | 188 | 190 | 776,000 |
| 2005/12/01 | 187 | 191 | 187 | 191 | 1,228,000 |
| 2005/11/30 | 186 | 186 | 185 | 186 | 351,000 |
| 2005/11/29 | 183 | 186 | 183 | 185 | 373,000 |
| 2005/11/28 | 186 | 186 | 183 | 184 | 421,000 |
| 2005/11/25 | 183 | 185 | 181 | 185 | 783,000 |
| 2005/11/24 | 185 | 186 | 183 | 183 | 760,000 |
| 2005/11/22 | 187 | 187 | 183 | 185 | 609,000 |
| 2005/11/21 | 188 | 189 | 187 | 187 | 497,000 |
| 2005/11/18 | 193 | 193 | 185 | 187 | 850,000 |
| 2005/11/17 | 188 | 191 | 188 | 191 | 814,000 |
| 2005/11/16 | 183 | 188 | 183 | 187 | 1,409,000 |
| 2005/11/15 | 196 | 196 | 190 | 190 | 789,000 |
| 2005/11/14 | 199 | 201 | 195 | 196 | 1,056,000 |
| 2005/11/11 | 197 | 198 | 195 | 197 | 805,000 |
| 2005/11/10 | 202 | 202 | 194 | 196 | 1,508,000 |
| 2005/11/09 | 205 | 206 | 200 | 201 | 2,322,000 |
| 2005/11/08 | 197 | 208 | 197 | 206 | 7,044,000 |
| 2005/11/07 | 195 | 197 | 193 | 194 | 2,112,000 |
| 2005/11/04 | 193 | 195 | 191 | 195 | 2,590,000 |
| 2005/11/02 | 190 | 193 | 188 | 192 | 1,945,000 |
| 2005/11/01 | 190 | 191 | 187 | 188 | 2,440,000 |
| 2005/10/31 | 184 | 190 | 184 | 187 | 4,100,000 |
| 2005/10/28 | 184 | 184 | 182 | 182 | 517,000 |
| 2005/10/27 | 183 | 186 | 182 | 185 | 898,000 |
| 2005/10/26 | 183 | 183 | 181 | 181 | 506,000 |
| 2005/10/25 | 184 | 187 | 181 | 183 | 1,803,000 |
| 2005/10/24 | 180 | 182 | 180 | 182 | 530,000 |
| 2005/10/21 | 180 | 180 | 178 | 180 | 762,000 |
| 2005/10/20 | 180 | 182 | 180 | 181 | 595,000 |
| 2005/10/19 | 182 | 183 | 178 | 180 | 943,000 |
| 2005/10/18 | 183 | 186 | 181 | 182 | 1,537,000 |
| 2005/10/17 | 185 | 185 | 180 | 181 | 1,061,000 |
| 2005/10/14 | 187 | 188 | 182 | 184 | 1,387,000 |
| 2005/10/13 | 186 | 194 | 183 | 185 | 8,065,000 |
| 2005/10/12 | 181 | 197 | 180 | 189 | 17,189,000 |
| 2005/10/11 | 183 | 183 | 179 | 182 | 971,000 |
| 2005/10/07 | 177 | 184 | 177 | 182 | 2,400,000 |
| 2005/10/06 | 180 | 181 | 177 | 177 | 1,450,000 |
| 2005/10/05 | 179 | 188 | 178 | 182 | 7,419,000 |
| 2005/10/04 | 177 | 180 | 177 | 180 | 539,000 |
| 2005/10/03 | 177 | 178 | 176 | 177 | 368,000 |
| 2005/09/30 | 181 | 183 | 178 | 179 | 980,000 |
| 2005/09/29 | 182 | 184 | 180 | 182 | 1,377,000 |
| 2005/09/28 | 178 | 182 | 178 | 180 | 1,289,000 |
| 2005/09/27 | 178 | 179 | 177 | 177 | 449,000 |
| 2005/09/26 | 178 | 178 | 176 | 178 | 415,000 |
| 2005/09/22 | 177 | 179 | 176 | 176 | 608,000 |
| 2005/09/21 | 182 | 182 | 179 | 180 | 668,000 |
| 2005/09/20 | 180 | 181 | 179 | 181 | 660,000 |
| 2005/09/16 | 179 | 181 | 177 | 181 | 968,000 |
| 2005/09/15 | 177 | 180 | 176 | 178 | 1,563,000 |
| 2005/09/14 | 175 | 177 | 174 | 177 | 402,000 |
| 2005/09/13 | 175 | 176 | 174 | 176 | 332,000 |
| 2005/09/12 | 178 | 178 | 174 | 175 | 356,000 |
| 2005/09/09 | 173 | 176 | 173 | 176 | 413,000 |
| 2005/09/08 | 176 | 176 | 173 | 174 | 521,000 |
| 2005/09/07 | 177 | 178 | 175 | 175 | 853,000 |
| 2005/09/06 | 178 | 180 | 177 | 177 | 493,000 |
| 2005/09/05 | 179 | 179 | 178 | 178 | 397,000 |
| 2005/09/02 | 181 | 181 | 178 | 179 | 419,000 |
| 2005/09/01 | 182 | 184 | 178 | 180 | 2,708,000 |
| 2005/08/31 | 180 | 181 | 177 | 179 | 435,000 |
| 2005/08/30 | 177 | 179 | 177 | 179 | 415,000 |
| 2005/08/29 | 175 | 179 | 175 | 176 | 475,000 |
| 2005/08/26 | 177 | 177 | 175 | 175 | 523,000 |
| 2005/08/25 | 179 | 179 | 176 | 177 | 578,000 |
| 2005/08/24 | 179 | 180 | 178 | 179 | 398,000 |
| 2005/08/23 | 178 | 182 | 178 | 181 | 880,000 |
| 2005/08/22 | 179 | 180 | 178 | 178 | 446,000 |
| 2005/08/19 | 182 | 182 | 178 | 179 | 529,000 |
| 2005/08/18 | 181 | 182 | 180 | 182 | 451,000 |
| 2005/08/17 | 182 | 183 | 178 | 181 | 1,121,000 |
| 2005/08/16 | 186 | 187 | 183 | 184 | 1,559,000 |
| 2005/08/15 | 181 | 189 | 180 | 187 | 8,409,000 |
| 2005/08/12 | 183 | 183 | 178 | 180 | 1,555,000 |
| 2005/08/11 | 178 | 185 | 177 | 182 | 3,388,000 |
| 2005/08/10 | 179 | 179 | 174 | 178 | 1,157,000 |
| 2005/08/09 | 182 | 183 | 177 | 178 | 2,875,000 |
| 2005/08/08 | 172 | 178 | 168 | 177 | 3,859,000 |
| 2005/08/05 | 171 | 193 | 171 | 173 | 44,826,000 |
| 2005/08/04 | 173 | 175 | 169 | 170 | 786,000 |
| 2005/08/03 | 168 | 177 | 168 | 173 | 1,804,000 |
| 2005/08/02 | 170 | 172 | 167 | 168 | 661,000 |
| 2005/08/01 | 170 | 170 | 168 | 170 | 549,000 |
| 2005/07/29 | 172 | 173 | 170 | 170 | 681,000 |
| 2005/07/28 | 175 | 177 | 173 | 173 | 1,572,000 |
| 2005/07/27 | 173 | 181 | 173 | 174 | 3,980,000 |
| 2005/07/26 | 169 | 175 | 168 | 174 | 1,002,000 |
| 2005/07/25 | 170 | 171 | 169 | 170 | 283,000 |
| 2005/07/22 | 170 | 171 | 168 | 169 | 793,000 |
| 2005/07/21 | 167 | 176 | 167 | 170 | 1,604,000 |
| 2005/07/20 | 167 | 168 | 166 | 167 | 261,000 |
| 2005/07/19 | 166 | 166 | 164 | 166 | 167,000 |
| 2005/07/15 | 166 | 166 | 164 | 165 | 158,000 |
| 2005/07/14 | 167 | 168 | 164 | 164 | 513,000 |
| 2005/07/13 | 166 | 167 | 165 | 166 | 224,000 |
| 2005/07/12 | 169 | 169 | 165 | 168 | 415,000 |
| 2005/07/11 | 171 | 172 | 168 | 168 | 453,000 |
| 2005/07/08 | 167 | 172 | 166 | 170 | 960,000 |
| 2005/07/07 | 167 | 169 | 165 | 167 | 455,000 |
| 2005/07/06 | 170 | 171 | 167 | 168 | 584,000 |
| 2005/07/05 | 173 | 173 | 169 | 169 | 781,000 |
| 2005/07/04 | 173 | 175 | 171 | 173 | 2,544,000 |
| 2005/07/01 | 165 | 176 | 165 | 173 | 8,072,000 |
| 2005/06/30 | 165 | 165 | 163 | 164 | 159,000 |
| 2005/06/29 | 165 | 166 | 162 | 166 | 457,000 |
| 2005/06/28 | 161 | 164 | 160 | 164 | 273,000 |
| 2005/06/27 | 163 | 163 | 160 | 162 | 207,000 |
| 2005/06/24 | 162 | 163 | 162 | 163 | 157,000 |
| 2005/06/23 | 165 | 165 | 163 | 163 | 96,000 |
| 2005/06/22 | 163 | 164 | 162 | 164 | 169,000 |
| 2005/06/21 | 163 | 165 | 163 | 164 | 106,000 |
| 2005/06/20 | 164 | 165 | 163 | 163 | 178,000 |
| 2005/06/17 | 165 | 166 | 163 | 163 | 194,000 |
| 2005/06/16 | 162 | 166 | 161 | 164 | 656,000 |
| 2005/06/15 | 160 | 162 | 159 | 162 | 252,000 |
| 2005/06/14 | 162 | 162 | 158 | 159 | 358,000 |
| 2005/06/13 | 159 | 161 | 158 | 160 | 255,000 |
| 2005/06/10 | 157 | 159 | 156 | 158 | 241,000 |
| 2005/06/09 | 158 | 159 | 157 | 157 | 322,000 |
| 2005/06/08 | 157 | 160 | 157 | 160 | 187,000 |
| 2005/06/07 | 160 | 160 | 157 | 159 | 161,000 |
| 2005/06/06 | 157 | 160 | 157 | 159 | 224,000 |
| 2005/06/03 | 161 | 161 | 159 | 160 | 209,000 |
| 2005/06/02 | 163 | 164 | 158 | 159 | 571,000 |
| 2005/06/01 | 158 | 163 | 157 | 162 | 736,000 |
| 2005/05/31 | 155 | 158 | 153 | 157 | 483,000 |
| 2005/05/30 | 148 | 158 | 148 | 154 | 768,000 |
| 2005/05/27 | 149 | 150 | 148 | 148 | 316,000 |
| 2005/05/26 | 150 | 150 | 146 | 148 | 561,000 |
| 2005/05/25 | 156 | 157 | 150 | 151 | 385,000 |
| 2005/05/24 | 159 | 159 | 156 | 156 | 220,000 |
| 2005/05/23 | 159 | 161 | 158 | 159 | 258,000 |
| 2005/05/20 | 159 | 159 | 157 | 158 | 316,000 |
| 2005/05/19 | 161 | 161 | 159 | 159 | 199,000 |
| 2005/05/18 | 156 | 159 | 156 | 158 | 507,000 |
| 2005/05/17 | 162 | 162 | 153 | 154 | 405,000 |
| 2005/05/16 | 165 | 165 | 160 | 161 | 385,000 |
| 2005/05/13 | 165 | 166 | 164 | 165 | 434,000 |
| 2005/05/12 | 166 | 168 | 165 | 166 | 522,000 |
| 2005/05/11 | 165 | 168 | 164 | 165 | 600,000 |
| 2005/05/10 | 167 | 168 | 165 | 167 | 452,000 |
| 2005/05/09 | 165 | 169 | 164 | 168 | 703,000 |
| 2005/05/06 | 162 | 166 | 162 | 164 | 593,000 |
| 2005/05/02 | 165 | 166 | 163 | 164 | 318,000 |
| 2005/04/28 | 165 | 166 | 164 | 164 | 157,000 |
| 2005/04/27 | 164 | 165 | 163 | 164 | 191,000 |
| 2005/04/26 | 166 | 167 | 164 | 165 | 286,000 |
| 2005/04/25 | 165 | 167 | 164 | 166 | 296,000 |
| 2005/04/22 | 166 | 169 | 164 | 164 | 300,000 |
| 2005/04/21 | 160 | 163 | 158 | 162 | 449,000 |
| 2005/04/20 | 166 | 167 | 164 | 164 | 367,000 |
| 2005/04/19 | 160 | 164 | 160 | 162 | 591,000 |
| 2005/04/18 | 165 | 165 | 155 | 156 | 1,026,000 |
| 2005/04/15 | 166 | 169 | 165 | 167 | 460,000 |
| 2005/04/14 | 174 | 174 | 169 | 170 | 510,000 |
| 2005/04/13 | 176 | 176 | 172 | 174 | 489,000 |
| 2005/04/12 | 179 | 179 | 175 | 175 | 459,000 |
| 2005/04/11 | 182 | 182 | 179 | 180 | 556,000 |
| 2005/04/08 | 182 | 183 | 181 | 182 | 509,000 |
| 2005/04/07 | 180 | 182 | 179 | 182 | 824,000 |
| 2005/04/06 | 181 | 182 | 179 | 181 | 732,000 |
| 2005/04/05 | 179 | 182 | 178 | 182 | 680,000 |
| 2005/04/04 | 182 | 182 | 178 | 179 | 371,000 |
| 2005/04/01 | 180 | 182 | 177 | 182 | 520,000 |
| 2005/03/31 | 180 | 180 | 177 | 180 | 372,000 |
| 2005/03/30 | 183 | 185 | 175 | 175 | 884,000 |
| 2005/03/29 | 186 | 194 | 181 | 183 | 2,196,000 |
| 2005/03/28 | 181 | 184 | 179 | 181 | 696,000 |
| 2005/03/25 | 194 | 195 | 183 | 185 | 1,841,000 |
| 2005/03/24 | 194 | 197 | 191 | 193 | 1,672,000 |
| 2005/03/23 | 193 | 194 | 189 | 192 | 2,193,000 |
| 2005/03/22 | 190 | 199 | 189 | 195 | 8,972,000 |
| 2005/03/18 | 189 | 193 | 187 | 189 | 3,394,000 |
| 2005/03/17 | 183 | 192 | 183 | 190 | 5,469,000 |
| 2005/03/16 | 181 | 185 | 181 | 184 | 1,084,000 |
| 2005/03/15 | 188 | 188 | 181 | 182 | 1,722,000 |
| 2005/03/14 | 183 | 190 | 181 | 186 | 5,952,000 |
| 2005/03/11 | 181 | 183 | 180 | 181 | 961,000 |
| 2005/03/10 | 182 | 184 | 181 | 181 | 1,014,000 |
| 2005/03/09 | 178 | 184 | 178 | 183 | 1,923,000 |
| 2005/03/08 | 181 | 183 | 179 | 179 | 910,000 |
| 2005/03/07 | 184 | 185 | 180 | 182 | 1,416,000 |
| 2005/03/04 | 181 | 182 | 179 | 182 | 1,488,000 |
| 2005/03/03 | 180 | 181 | 178 | 180 | 1,393,000 |
| 2005/03/02 | 184 | 184 | 179 | 180 | 3,275,000 |
| 2005/03/01 | 176 | 197 | 176 | 183 | 35,629,000 |
| 2005/02/28 | 172 | 175 | 170 | 174 | 1,523,000 |
| 2005/02/25 | 171 | 172 | 168 | 170 | 995,000 |
| 2005/02/24 | 168 | 172 | 167 | 170 | 748,000 |
| 2005/02/23 | 166 | 169 | 166 | 167 | 415,000 |
| 2005/02/22 | 168 | 169 | 167 | 168 | 490,000 |
| 2005/02/21 | 168 | 170 | 168 | 169 | 559,000 |
| 2005/02/18 | 167 | 168 | 166 | 167 | 472,000 |
| 2005/02/17 | 168 | 169 | 166 | 168 | 661,000 |
| 2005/02/16 | 171 | 173 | 169 | 169 | 678,000 |
| 2005/02/15 | 170 | 171 | 169 | 171 | 642,000 |
| 2005/02/14 | 173 | 173 | 170 | 170 | 1,024,000 |
| 2005/02/10 | 170 | 174 | 170 | 173 | 1,476,000 |
| 2005/02/09 | 171 | 172 | 169 | 170 | 1,283,000 |
| 2005/02/08 | 173 | 175 | 172 | 174 | 1,124,000 |
| 2005/02/07 | 169 | 179 | 168 | 174 | 5,813,000 |
| 2005/02/04 | 169 | 170 | 166 | 168 | 698,000 |
| 2005/02/03 | 170 | 171 | 167 | 169 | 687,000 |
| 2005/02/02 | 169 | 170 | 167 | 170 | 600,000 |
| 2005/02/01 | 169 | 170 | 167 | 168 | 527,000 |
| 2005/01/31 | 165 | 170 | 165 | 168 | 1,178,000 |
| 2005/01/28 | 167 | 167 | 164 | 164 | 803,000 |
| 2005/01/27 | 169 | 169 | 167 | 168 | 514,000 |
| 2005/01/26 | 170 | 170 | 167 | 169 | 1,082,000 |
| 2005/01/25 | 171 | 171 | 168 | 169 | 686,000 |
| 2005/01/24 | 170 | 172 | 169 | 170 | 740,000 |
| 2005/01/21 | 169 | 172 | 168 | 170 | 675,000 |
| 2005/01/20 | 173 | 173 | 169 | 171 | 1,134,000 |
| 2005/01/19 | 172 | 176 | 171 | 173 | 1,802,000 |
| 2005/01/18 | 175 | 176 | 171 | 172 | 1,593,000 |
| 2005/01/17 | 180 | 180 | 175 | 177 | 1,976,000 |
| 2005/01/14 | 182 | 183 | 177 | 178 | 10,402,000 |
| 2005/01/13 | 171 | 179 | 169 | 177 | 3,973,000 |
| 2005/01/12 | 171 | 172 | 169 | 169 | 1,025,000 |
| 2005/01/11 | 169 | 177 | 168 | 173 | 3,987,000 |
| 2005/01/07 | 171 | 172 | 166 | 167 | 1,109,000 |
| 2005/01/06 | 164 | 169 | 163 | 168 | 1,442,000 |
| 2005/01/05 | 162 | 165 | 161 | 163 | 831,000 |
| 2005/01/04 | 164 | 164 | 162 | 162 | 337,000 |