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 |
|---|---|---|---|---|---|
| 2006/12/29 | 146 | 147 | 146 | 146 | 117,000 |
| 2006/12/28 | 151 | 151 | 145 | 146 | 872,000 |
| 2006/12/27 | 153 | 153 | 149 | 150 | 608,000 |
| 2006/12/26 | 144 | 151 | 144 | 151 | 1,741,000 |
| 2006/12/25 | 146 | 147 | 142 | 143 | 648,000 |
| 2006/12/22 | 152 | 152 | 146 | 147 | 723,000 |
| 2006/12/21 | 155 | 155 | 151 | 152 | 808,000 |
| 2006/12/20 | 150 | 158 | 149 | 154 | 1,122,000 |
| 2006/12/19 | 150 | 153 | 149 | 151 | 1,131,000 |
| 2006/12/18 | 156 | 157 | 151 | 152 | 1,527,000 |
| 2006/12/15 | 161 | 161 | 157 | 159 | 1,245,000 |
| 2006/12/14 | 161 | 163 | 161 | 162 | 987,000 |
| 2006/12/13 | 161 | 163 | 158 | 161 | 1,242,000 |
| 2006/12/12 | 167 | 168 | 162 | 163 | 2,431,000 |
| 2006/12/11 | 166 | 170 | 162 | 168 | 3,631,000 |
| 2006/12/08 | 165 | 169 | 163 | 165 | 3,685,000 |
| 2006/12/07 | 156 | 167 | 156 | 167 | 6,528,000 |
| 2006/12/06 | 160 | 161 | 154 | 156 | 2,005,000 |
| 2006/12/05 | 161 | 163 | 158 | 160 | 1,904,000 |
| 2006/12/04 | 162 | 164 | 157 | 161 | 5,099,000 |
| 2006/12/01 | 147 | 161 | 146 | 159 | 6,544,000 |
| 2006/11/30 | 150 | 150 | 144 | 146 | 2,137,000 |
| 2006/11/29 | 148 | 154 | 146 | 149 | 5,023,000 |
| 2006/11/28 | 137 | 145 | 135 | 145 | 4,726,000 |
| 2006/11/27 | 128 | 143 | 128 | 139 | 5,696,000 |
| 2006/11/24 | 126 | 126 | 123 | 125 | 407,000 |
| 2006/11/22 | 123 | 127 | 121 | 126 | 1,086,000 |
| 2006/11/21 | 125 | 127 | 120 | 121 | 675,000 |
| 2006/11/20 | 128 | 129 | 122 | 126 | 880,000 |
| 2006/11/17 | 138 | 138 | 133 | 133 | 495,000 |
| 2006/11/16 | 139 | 140 | 137 | 138 | 418,000 |
| 2006/11/15 | 140 | 142 | 138 | 139 | 1,044,000 |
| 2006/11/14 | 145 | 148 | 144 | 146 | 324,000 |
| 2006/11/13 | 146 | 146 | 138 | 141 | 789,000 |
| 2006/11/10 | 147 | 149 | 147 | 148 | 254,000 |
| 2006/11/09 | 149 | 151 | 146 | 148 | 417,000 |
| 2006/11/08 | 152 | 153 | 149 | 149 | 323,000 |
| 2006/11/07 | 157 | 157 | 150 | 151 | 505,000 |
| 2006/11/06 | 157 | 158 | 156 | 156 | 174,000 |
| 2006/11/02 | 158 | 159 | 157 | 157 | 197,000 |
| 2006/11/01 | 160 | 161 | 158 | 160 | 329,000 |
| 2006/10/31 | 158 | 159 | 156 | 158 | 421,000 |
| 2006/10/30 | 160 | 164 | 158 | 158 | 1,139,000 |
| 2006/10/27 | 160 | 162 | 159 | 162 | 682,000 |
| 2006/10/26 | 158 | 159 | 157 | 158 | 329,000 |
| 2006/10/25 | 160 | 161 | 157 | 158 | 424,000 |
| 2006/10/24 | 163 | 164 | 160 | 160 | 509,000 |
| 2006/10/23 | 161 | 164 | 161 | 163 | 538,000 |
| 2006/10/20 | 163 | 164 | 160 | 161 | 682,000 |
| 2006/10/19 | 165 | 166 | 162 | 164 | 468,000 |
| 2006/10/18 | 162 | 166 | 159 | 166 | 2,697,000 |
| 2006/10/17 | 160 | 173 | 160 | 167 | 7,864,000 |
| 2006/10/16 | 151 | 155 | 151 | 155 | 651,000 |
| 2006/10/13 | 149 | 150 | 146 | 148 | 692,000 |
| 2006/10/12 | 143 | 149 | 142 | 145 | 658,000 |
| 2006/10/11 | 150 | 152 | 145 | 148 | 689,000 |
| 2006/10/10 | 154 | 155 | 150 | 152 | 730,000 |
| 2006/10/06 | 161 | 161 | 155 | 156 | 516,000 |
| 2006/10/05 | 161 | 163 | 160 | 161 | 422,000 |
| 2006/10/04 | 166 | 167 | 157 | 159 | 758,000 |
| 2006/10/03 | 166 | 168 | 164 | 165 | 745,000 |
| 2006/10/02 | 165 | 168 | 165 | 165 | 561,000 |
| 2006/09/29 | 162 | 167 | 160 | 165 | 1,097,000 |
| 2006/09/28 | 158 | 161 | 156 | 161 | 490,000 |
| 2006/09/27 | 156 | 158 | 154 | 158 | 647,000 |
| 2006/09/26 | 161 | 163 | 153 | 155 | 1,447,000 |
| 2006/09/25 | 164 | 164 | 158 | 161 | 1,083,000 |
| 2006/09/22 | 167 | 168 | 165 | 166 | 831,000 |
| 2006/09/21 | 170 | 176 | 166 | 169 | 2,640,000 |
| 2006/09/20 | 164 | 171 | 164 | 171 | 2,170,000 |
| 2006/09/19 | 162 | 166 | 162 | 166 | 1,236,000 |
| 2006/09/15 | 172 | 174 | 163 | 165 | 1,660,000 |
| 2006/09/14 | 172 | 176 | 169 | 175 | 1,073,000 |
| 2006/09/13 | 176 | 178 | 167 | 173 | 2,031,000 |
| 2006/09/12 | 181 | 181 | 174 | 174 | 2,318,000 |
| 2006/09/11 | 179 | 184 | 177 | 180 | 6,099,000 |
| 2006/09/08 | 171 | 178 | 170 | 176 | 4,688,000 |
| 2006/09/07 | 167 | 169 | 166 | 169 | 653,000 |
| 2006/09/06 | 171 | 172 | 167 | 168 | 1,828,000 |
| 2006/09/05 | 164 | 172 | 164 | 172 | 4,278,000 |
| 2006/09/04 | 165 | 165 | 162 | 165 | 686,000 |
| 2006/09/01 | 165 | 167 | 162 | 163 | 2,781,000 |
| 2006/08/31 | 160 | 160 | 158 | 159 | 476,000 |
| 2006/08/30 | 157 | 159 | 157 | 159 | 524,000 |
| 2006/08/29 | 163 | 163 | 157 | 159 | 1,533,000 |
| 2006/08/28 | 168 | 170 | 161 | 163 | 6,854,000 |
| 2006/08/25 | 160 | 167 | 160 | 161 | 2,843,000 |
| 2006/08/24 | 158 | 165 | 156 | 157 | 2,989,000 |
| 2006/08/23 | 154 | 161 | 154 | 160 | 2,439,000 |
| 2006/08/22 | 150 | 155 | 150 | 153 | 739,000 |
| 2006/08/21 | 151 | 152 | 150 | 151 | 308,000 |
| 2006/08/18 | 152 | 152 | 149 | 151 | 316,000 |
| 2006/08/17 | 152 | 154 | 148 | 151 | 1,255,000 |
| 2006/08/16 | 147 | 150 | 147 | 150 | 611,000 |
| 2006/08/15 | 144 | 146 | 143 | 146 | 345,000 |
| 2006/08/14 | 142 | 144 | 141 | 144 | 180,000 |
| 2006/08/11 | 144 | 144 | 142 | 142 | 144,000 |
| 2006/08/10 | 140 | 144 | 139 | 143 | 348,000 |
| 2006/08/09 | 139 | 140 | 138 | 139 | 191,000 |
| 2006/08/08 | 139 | 140 | 138 | 140 | 226,000 |
| 2006/08/07 | 141 | 142 | 140 | 140 | 282,000 |
| 2006/08/04 | 143 | 144 | 141 | 141 | 218,000 |
| 2006/08/03 | 142 | 144 | 141 | 142 | 379,000 |
| 2006/08/02 | 142 | 144 | 140 | 143 | 394,000 |
| 2006/08/01 | 143 | 143 | 140 | 141 | 349,000 |
| 2006/07/31 | 142 | 147 | 142 | 142 | 519,000 |
| 2006/07/28 | 140 | 144 | 139 | 140 | 607,000 |
| 2006/07/27 | 146 | 146 | 143 | 145 | 420,000 |
| 2006/07/26 | 151 | 154 | 145 | 145 | 2,536,000 |
| 2006/07/25 | 143 | 149 | 142 | 146 | 2,459,000 |
| 2006/07/24 | 138 | 139 | 135 | 138 | 309,000 |
| 2006/07/21 | 143 | 143 | 139 | 139 | 226,000 |
| 2006/07/20 | 143 | 145 | 139 | 144 | 607,000 |
| 2006/07/19 | 138 | 139 | 132 | 137 | 576,000 |
| 2006/07/18 | 140 | 141 | 136 | 136 | 771,000 |
| 2006/07/14 | 144 | 146 | 141 | 141 | 877,000 |
| 2006/07/13 | 149 | 150 | 146 | 149 | 527,000 |
| 2006/07/12 | 158 | 158 | 153 | 153 | 366,000 |
| 2006/07/11 | 160 | 161 | 156 | 158 | 488,000 |
| 2006/07/10 | 159 | 161 | 154 | 161 | 512,000 |
| 2006/07/07 | 163 | 167 | 159 | 160 | 1,211,000 |
| 2006/07/06 | 164 | 165 | 160 | 160 | 419,000 |
| 2006/07/05 | 164 | 166 | 162 | 165 | 767,000 |
| 2006/07/04 | 165 | 170 | 165 | 166 | 1,819,000 |
| 2006/07/03 | 161 | 167 | 160 | 164 | 1,607,000 |
| 2006/06/30 | 165 | 165 | 161 | 161 | 1,279,000 |
| 2006/06/29 | 170 | 171 | 163 | 165 | 5,210,000 |
| 2006/06/28 | 159 | 167 | 158 | 165 | 11,837,000 |
| 2006/06/27 | 156 | 161 | 155 | 156 | 1,904,000 |
| 2006/06/26 | 159 | 159 | 155 | 155 | 623,000 |
| 2006/06/23 | 156 | 161 | 155 | 160 | 1,030,000 |
| 2006/06/22 | 154 | 158 | 153 | 157 | 1,321,000 |
| 2006/06/21 | 152 | 153 | 150 | 153 | 350,000 |
| 2006/06/20 | 152 | 154 | 150 | 150 | 461,000 |
| 2006/06/19 | 151 | 155 | 150 | 152 | 483,000 |
| 2006/06/16 | 145 | 153 | 144 | 151 | 1,165,000 |
| 2006/06/15 | 140 | 141 | 138 | 140 | 383,000 |
| 2006/06/14 | 130 | 140 | 130 | 136 | 549,000 |
| 2006/06/13 | 135 | 139 | 130 | 131 | 360,000 |
| 2006/06/12 | 132 | 138 | 130 | 138 | 448,000 |
| 2006/06/09 | 127 | 133 | 126 | 132 | 533,000 |
| 2006/06/08 | 132 | 132 | 125 | 127 | 514,000 |
| 2006/06/07 | 136 | 141 | 135 | 135 | 437,000 |
| 2006/06/06 | 137 | 141 | 137 | 137 | 236,000 |
| 2006/06/05 | 143 | 143 | 137 | 141 | 270,000 |
| 2006/06/02 | 145 | 145 | 120 | 143 | 832,000 |
| 2006/06/01 | 147 | 152 | 145 | 146 | 493,000 |
| 2006/05/31 | 146 | 149 | 145 | 145 | 457,000 |
| 2006/05/30 | 152 | 153 | 150 | 151 | 361,000 |
| 2006/05/29 | 155 | 155 | 152 | 153 | 303,000 |
| 2006/05/26 | 157 | 158 | 150 | 154 | 701,000 |
| 2006/05/25 | 159 | 159 | 156 | 158 | 178,000 |
| 2006/05/24 | 159 | 160 | 157 | 159 | 193,000 |
| 2006/05/23 | 161 | 162 | 158 | 158 | 200,000 |
| 2006/05/22 | 166 | 167 | 163 | 163 | 346,000 |
| 2006/05/19 | 160 | 163 | 158 | 162 | 346,000 |
| 2006/05/18 | 156 | 165 | 155 | 162 | 348,000 |
| 2006/05/17 | 160 | 162 | 157 | 161 | 513,000 |
| 2006/05/16 | 165 | 165 | 159 | 159 | 475,000 |
| 2006/05/15 | 166 | 166 | 163 | 165 | 286,000 |
| 2006/05/12 | 167 | 168 | 165 | 167 | 360,000 |
| 2006/05/11 | 170 | 172 | 168 | 168 | 283,000 |
| 2006/05/10 | 173 | 175 | 170 | 170 | 366,000 |
| 2006/05/09 | 174 | 175 | 172 | 172 | 310,000 |
| 2006/05/08 | 172 | 174 | 172 | 172 | 171,000 |
| 2006/05/02 | 171 | 173 | 169 | 172 | 360,000 |
| 2006/05/01 | 173 | 174 | 170 | 171 | 369,000 |
| 2006/04/28 | 173 | 173 | 171 | 172 | 209,000 |
| 2006/04/27 | 176 | 176 | 171 | 172 | 275,000 |
| 2006/04/26 | 176 | 178 | 173 | 175 | 514,000 |
| 2006/04/25 | 171 | 174 | 169 | 172 | 724,000 |
| 2006/04/24 | 177 | 177 | 170 | 170 | 799,000 |
| 2006/04/21 | 177 | 179 | 175 | 176 | 371,000 |
| 2006/04/20 | 179 | 180 | 177 | 177 | 248,000 |
| 2006/04/19 | 182 | 183 | 179 | 179 | 464,000 |
| 2006/04/18 | 177 | 185 | 177 | 181 | 551,000 |
| 2006/04/17 | 186 | 186 | 179 | 180 | 753,000 |
| 2006/04/14 | 189 | 189 | 186 | 186 | 348,000 |
| 2006/04/13 | 192 | 192 | 188 | 188 | 566,000 |
| 2006/04/12 | 189 | 195 | 189 | 191 | 1,411,000 |
| 2006/04/11 | 189 | 191 | 189 | 189 | 287,000 |
| 2006/04/10 | 189 | 190 | 187 | 190 | 436,000 |
| 2006/04/07 | 193 | 193 | 189 | 190 | 414,000 |
| 2006/04/06 | 191 | 193 | 189 | 191 | 641,000 |
| 2006/04/05 | 190 | 198 | 187 | 189 | 3,799,000 |
| 2006/04/04 | 188 | 190 | 186 | 188 | 1,211,000 |
| 2006/04/03 | 185 | 187 | 184 | 187 | 463,000 |
| 2006/03/31 | 186 | 186 | 184 | 184 | 271,000 |
| 2006/03/30 | 186 | 186 | 182 | 185 | 456,000 |
| 2006/03/29 | 185 | 186 | 184 | 185 | 629,000 |
| 2006/03/28 | 181 | 191 | 180 | 187 | 1,744,000 |
| 2006/03/27 | 181 | 182 | 178 | 180 | 237,000 |
| 2006/03/24 | 181 | 182 | 180 | 180 | 396,000 |
| 2006/03/23 | 183 | 183 | 181 | 181 | 379,000 |
| 2006/03/22 | 184 | 184 | 180 | 181 | 531,000 |
| 2006/03/20 | 179 | 182 | 179 | 182 | 369,000 |
| 2006/03/17 | 178 | 179 | 177 | 179 | 247,000 |
| 2006/03/16 | 179 | 184 | 177 | 178 | 758,000 |
| 2006/03/15 | 182 | 182 | 178 | 180 | 321,000 |
| 2006/03/14 | 181 | 182 | 180 | 181 | 369,000 |
| 2006/03/13 | 183 | 183 | 179 | 181 | 337,000 |
| 2006/03/10 | 180 | 181 | 178 | 179 | 573,000 |
| 2006/03/09 | 176 | 180 | 174 | 179 | 806,000 |
| 2006/03/08 | 174 | 177 | 172 | 175 | 277,000 |
| 2006/03/07 | 174 | 176 | 172 | 174 | 252,000 |
| 2006/03/06 | 173 | 177 | 171 | 177 | 369,000 |
| 2006/03/03 | 173 | 179 | 173 | 175 | 576,000 |
| 2006/03/02 | 184 | 190 | 177 | 177 | 1,836,000 |
| 2006/03/01 | 181 | 184 | 179 | 179 | 507,000 |
| 2006/02/28 | 189 | 189 | 182 | 184 | 1,053,000 |
| 2006/02/27 | 189 | 192 | 184 | 188 | 769,000 |
| 2006/02/24 | 186 | 189 | 183 | 187 | 774,000 |
| 2006/02/23 | 180 | 187 | 179 | 185 | 770,000 |
| 2006/02/22 | 173 | 180 | 170 | 176 | 932,000 |
| 2006/02/21 | 166 | 174 | 166 | 173 | 1,252,000 |
| 2006/02/20 | 179 | 179 | 160 | 163 | 1,285,000 |
| 2006/02/17 | 185 | 188 | 178 | 178 | 988,000 |
| 2006/02/16 | 190 | 194 | 185 | 185 | 828,000 |
| 2006/02/15 | 198 | 204 | 191 | 193 | 855,000 |
| 2006/02/14 | 187 | 198 | 178 | 196 | 1,682,000 |
| 2006/02/13 | 206 | 206 | 192 | 192 | 1,638,000 |
| 2006/02/10 | 212 | 216 | 201 | 206 | 2,056,000 |
| 2006/02/09 | 222 | 223 | 207 | 212 | 2,820,000 |
| 2006/02/08 | 219 | 224 | 217 | 219 | 5,912,000 |
| 2006/02/07 | 231 | 242 | 229 | 234 | 6,456,000 |
| 2006/02/06 | 237 | 238 | 228 | 231 | 4,592,000 |
| 2006/02/03 | 222 | 242 | 221 | 235 | 22,163,000 |
| 2006/02/02 | 219 | 226 | 217 | 219 | 1,895,000 |
| 2006/02/01 | 221 | 221 | 213 | 216 | 1,132,000 |
| 2006/01/31 | 221 | 222 | 220 | 221 | 719,000 |
| 2006/01/30 | 223 | 225 | 220 | 221 | 1,052,000 |
| 2006/01/27 | 220 | 220 | 216 | 219 | 1,162,000 |
| 2006/01/26 | 222 | 222 | 215 | 216 | 1,361,000 |
| 2006/01/25 | 223 | 226 | 218 | 219 | 1,404,000 |
| 2006/01/24 | 229 | 231 | 217 | 220 | 1,459,000 |
| 2006/01/23 | 212 | 225 | 212 | 215 | 2,262,000 |
| 2006/01/20 | 227 | 237 | 223 | 232 | 5,755,000 |
| 2006/01/19 | 206 | 228 | 206 | 222 | 3,566,000 |
| 2006/01/18 | 224 | 229 | 196 | 211 | 7,461,000 |
| 2006/01/17 | 231 | 239 | 222 | 224 | 14,265,000 |
| 2006/01/16 | 229 | 238 | 224 | 238 | 35,948,000 |
| 2006/01/13 | 207 | 227 | 207 | 222 | 47,815,000 |
| 2006/01/12 | 204 | 205 | 203 | 204 | 551,000 |
| 2006/01/11 | 204 | 206 | 202 | 204 | 851,000 |
| 2006/01/10 | 208 | 208 | 203 | 204 | 1,359,000 |
| 2006/01/06 | 204 | 207 | 202 | 206 | 1,253,000 |
| 2006/01/05 | 202 | 205 | 200 | 205 | 1,589,000 |
| 2006/01/04 | 202 | 202 | 200 | 200 | 404,000 |