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
2007/12/28 99 101 99 101 96,000
2007/12/27 100 101 99 99 109,000
2007/12/26 100 101 99 100 131,000
2007/12/25 99 100 98 99 271,000
2007/12/21 99 100 98 100 166,000
2007/12/20 101 101 99 99 159,000
2007/12/19 101 102 100 100 132,000
2007/12/18 101 102 100 101 128,000
2007/12/17 105 106 101 101 150,000
2007/12/14 107 109 105 107 278,000
2007/12/13 107 115 106 107 744,000
2007/12/12 106 107 105 107 110,000
2007/12/11 106 108 106 106 110,000
2007/12/10 104 105 104 105 96,000
2007/12/07 104 106 103 103 129,000
2007/12/06 104 106 103 103 150,000
2007/12/05 105 105 102 104 182,000
2007/12/04 106 107 105 105 129,000
2007/12/03 106 108 106 107 71,000
2007/11/30 105 107 104 106 105,000
2007/11/29 107 107 104 105 183,000
2007/11/28 105 106 103 104 88,000
2007/11/27 102 104 101 104 82,000
2007/11/26 101 104 100 102 102,000
2007/11/22 100 103 98 100 298,000
2007/11/21 102 104 101 102 116,000
2007/11/20 102 105 100 104 213,000
2007/11/19 107 108 104 104 124,000
2007/11/16 108 110 107 108 126,000
2007/11/15 108 110 108 110 102,000
2007/11/14 108 110 107 110 163,000
2007/11/13 101 106 101 105 120,000
2007/11/12 104 106 100 102 293,000
2007/11/09 108 111 108 109 111,000
2007/11/08 110 112 108 108 172,000
2007/11/07 116 116 112 112 84,000
2007/11/06 114 117 114 115 61,000
2007/11/05 116 117 114 115 95,000
2007/11/02 117 118 115 116 135,000
2007/11/01 119 120 119 119 57,000
2007/10/31 118 119 116 118 60,000
2007/10/30 119 119 117 117 83,000
2007/10/29 116 119 116 119 127,000
2007/10/26 115 116 115 116 60,000
2007/10/25 116 117 115 115 122,000
2007/10/24 114 120 114 117 188,000
2007/10/23 114 115 114 114 70,000
2007/10/22 111 114 110 114 147,000
2007/10/19 117 117 116 116 76,000
2007/10/18 116 118 116 117 97,000
2007/10/17 117 117 115 115 205,000
2007/10/16 120 121 119 119 164,000
2007/10/15 119 123 119 123 401,000
2007/10/12 120 122 119 119 146,000
2007/10/11 120 121 119 121 139,000
2007/10/10 122 123 120 121 168,000
2007/10/09 119 121 118 121 264,000
2007/10/05 118 120 118 118 358,000
2007/10/04 117 120 116 118 774,000
2007/10/03 114 117 113 117 266,000
2007/10/02 113 114 113 114 166,000
2007/10/01 112 114 111 113 68,000
2007/09/28 116 116 112 112 211,000
2007/09/27 111 115 111 115 257,000
2007/09/26 107 109 106 109 192,000
2007/09/25 104 104 103 104 58,000
2007/09/21 102 104 102 104 75,000
2007/09/20 105 105 102 103 103,000
2007/09/19 102 104 102 103 124,000
2007/09/18 105 105 100 100 112,000
2007/09/14 99 105 99 103 310,000
2007/09/13 106 106 101 101 288,000
2007/09/12 110 111 105 105 191,000
2007/09/11 111 111 109 110 191,000
2007/09/10 111 113 110 111 231,000
2007/09/07 115 116 115 116 98,000
2007/09/06 117 117 113 116 315,000
2007/09/05 120 121 118 118 191,000
2007/09/04 120 121 120 121 121,000
2007/09/03 120 120 119 120 97,000
2007/08/31 118 119 116 119 143,000
2007/08/30 119 119 116 118 243,000
2007/08/29 116 118 116 117 164,000
2007/08/28 121 122 118 119 298,000
2007/08/27 124 125 122 122 1,091,000
2007/08/24 123 126 122 123 443,000
2007/08/23 123 123 121 123 309,000
2007/08/22 116 120 116 120 229,000
2007/08/21 120 122 119 121 187,000
2007/08/20 118 120 116 119 295,000
2007/08/17 118 119 115 115 406,000
2007/08/16 121 123 117 119 578,000
2007/08/15 130 130 121 123 431,000
2007/08/14 131 131 130 131 247,000
2007/08/13 128 131 127 131 330,000
2007/08/10 128 130 127 128 256,000
2007/08/09 129 133 128 132 343,000
2007/08/08 128 129 126 128 244,000
2007/08/07 131 131 128 128 187,000
2007/08/06 128 131 128 129 205,000
2007/08/03 130 131 130 131 133,000
2007/08/02 131 132 129 130 514,000
2007/08/01 133 134 131 131 269,000
2007/07/31 135 136 133 135 278,000
2007/07/30 131 135 130 133 347,000
2007/07/27 134 136 133 135 428,000
2007/07/26 137 138 134 134 394,000
2007/07/25 137 138 136 138 299,000
2007/07/24 138 140 138 139 68,000
2007/07/23 140 140 138 138 222,000
2007/07/20 141 143 139 139 361,000
2007/07/19 142 144 141 142 236,000
2007/07/18 143 144 141 142 258,000
2007/07/17 144 144 141 141 350,000
2007/07/13 145 146 143 144 394,000
2007/07/12 149 149 144 145 652,000
2007/07/11 147 151 147 148 1,839,000
2007/07/10 141 151 141 146 5,293,000
2007/07/09 141 142 140 140 118,000
2007/07/06 141 141 139 140 183,000
2007/07/05 140 143 140 140 433,000
2007/07/04 141 142 139 139 269,000
2007/07/03 143 143 141 141 181,000
2007/07/02 142 143 141 142 182,000
2007/06/29 144 144 142 143 192,000
2007/06/28 142 145 141 145 239,000
2007/06/27 143 144 141 141 270,000
2007/06/26 146 146 142 144 251,000
2007/06/25 145 147 145 145 272,000
2007/06/22 149 150 146 146 250,000
2007/06/21 148 149 147 149 192,000
2007/06/20 148 151 147 149 492,000
2007/06/19 149 150 145 147 296,000
2007/06/18 150 152 147 149 428,000
2007/06/15 147 150 145 148 423,000
2007/06/14 147 147 144 145 315,000
2007/06/13 143 146 142 146 351,000
2007/06/12 152 152 144 145 1,073,000
2007/06/11 157 157 151 152 1,188,000
2007/06/08 146 159 146 154 3,533,000
2007/06/07 143 154 142 147 2,795,000
2007/06/06 146 147 143 143 1,013,000
2007/06/05 138 149 138 149 1,578,000
2007/06/04 139 140 138 138 180,000
2007/06/01 140 141 139 139 301,000
2007/05/31 140 143 139 141 383,000
2007/05/30 140 140 139 139 115,000
2007/05/29 139 141 139 141 109,000
2007/05/28 139 140 138 139 134,000
2007/05/25 144 144 138 138 235,000
2007/05/24 142 144 142 144 133,000
2007/05/23 140 143 140 141 246,000
2007/05/22 139 140 137 138 226,000
2007/05/21 136 136 134 136 56,000
2007/05/18 136 136 134 134 121,000
2007/05/17 137 139 135 137 163,000
2007/05/16 136 139 134 139 283,000
2007/05/15 136 137 134 134 163,000
2007/05/14 139 139 137 138 137,000
2007/05/11 138 138 136 138 56,000
2007/05/10 138 139 137 138 99,000
2007/05/09 139 139 138 139 64,000
2007/05/08 138 139 137 139 95,000
2007/05/07 136 137 136 137 125,000
2007/05/02 134 137 134 136 162,000
2007/05/01 137 137 135 135 111,000
2007/04/27 136 137 135 136 80,000
2007/04/26 137 137 134 136 227,000
2007/04/25 137 137 135 135 157,000
2007/04/24 137 138 135 138 178,000
2007/04/23 139 140 136 137 299,000
2007/04/20 141 143 139 140 299,000
2007/04/19 141 147 141 143 1,424,000
2007/04/18 141 142 137 138 435,000
2007/04/17 145 145 141 141 281,000
2007/04/16 144 146 144 145 152,000
2007/04/13 146 148 143 143 198,000
2007/04/12 143 146 142 146 217,000
2007/04/11 144 144 143 143 68,000
2007/04/10 145 145 143 144 120,000
2007/04/09 143 144 143 144 122,000
2007/04/06 144 145 142 143 103,000
2007/04/05 144 145 143 144 218,000
2007/04/04 144 144 142 143 192,000
2007/04/03 143 143 142 142 187,000
2007/04/02 141 143 141 141 242,000
2007/03/30 142 143 141 141 239,000
2007/03/29 143 143 142 142 211,000
2007/03/28 143 144 143 144 239,000
2007/03/27 146 146 144 144 155,000
2007/03/26 144 146 144 146 119,000
2007/03/23 147 147 144 145 189,000
2007/03/22 145 147 145 146 175,000
2007/03/20 146 147 144 144 278,000
2007/03/19 145 146 143 145 360,000
2007/03/16 147 148 145 146 423,000
2007/03/15 147 148 147 147 172,000
2007/03/14 147 148 146 146 631,000
2007/03/13 151 152 150 150 310,000
2007/03/12 152 152 150 151 647,000
2007/03/09 151 152 149 151 728,000
2007/03/08 149 151 148 151 519,000
2007/03/07 151 151 148 148 489,000
2007/03/06 145 150 145 148 1,081,000
2007/03/05 151 151 146 146 591,000
2007/03/02 153 154 151 152 398,000
2007/03/01 159 160 152 154 1,044,000
2007/02/28 146 158 146 157 1,846,000
2007/02/27 164 171 164 166 4,447,000
2007/02/26 163 167 162 163 1,599,000
2007/02/23 160 164 160 162 1,522,000
2007/02/22 160 164 158 162 934,000
2007/02/21 159 162 157 159 917,000
2007/02/20 161 162 157 157 804,000
2007/02/19 157 161 156 161 1,323,000
2007/02/16 156 157 154 156 527,000
2007/02/15 156 157 155 156 578,000
2007/02/14 156 157 154 154 902,000
2007/02/13 156 158 154 156 920,000
2007/02/09 151 157 150 156 1,064,000
2007/02/08 156 157 150 152 1,138,000
2007/02/07 157 160 155 156 861,000
2007/02/06 159 162 158 160 825,000
2007/02/05 164 164 157 158 1,387,000
2007/02/02 162 164 161 163 1,170,000
2007/02/01 170 170 161 164 2,492,000
2007/01/31 174 175 168 168 2,116,000
2007/01/30 169 179 168 170 5,944,000
2007/01/29 170 171 167 167 2,266,000
2007/01/26 166 174 166 168 6,746,000
2007/01/25 160 175 158 169 7,085,000
2007/01/24 159 159 157 158 315,000
2007/01/23 158 159 156 159 402,000
2007/01/22 156 160 154 158 483,000
2007/01/19 154 156 153 155 279,000
2007/01/18 156 156 151 152 493,000
2007/01/17 150 155 149 155 759,000
2007/01/16 148 150 148 150 267,000
2007/01/15 148 149 147 148 230,000
2007/01/12 149 150 147 147 280,000
2007/01/11 152 152 147 148 398,000
2007/01/10 149 153 148 151 605,000
2007/01/09 147 150 145 150 438,000
2007/01/05 147 148 145 146 372,000
2007/01/04 145 147 145 147 105,000

このページの先頭へ