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 |
|---|---|---|---|---|---|
| 2008/12/30 | 79 | 79 | 77 | 79 | 98,000 |
| 2008/12/29 | 80 | 80 | 78 | 80 | 209,000 |
| 2008/12/26 | 82 | 83 | 80 | 81 | 330,000 |
| 2008/12/25 | 75 | 81 | 75 | 80 | 451,000 |
| 2008/12/24 | 81 | 83 | 77 | 77 | 834,000 |
| 2008/12/22 | 82 | 85 | 78 | 81 | 1,073,000 |
| 2008/12/19 | 80 | 82 | 78 | 79 | 677,000 |
| 2008/12/18 | 77 | 81 | 77 | 80 | 278,000 |
| 2008/12/17 | 83 | 83 | 75 | 76 | 561,000 |
| 2008/12/16 | 75 | 80 | 72 | 78 | 726,000 |
| 2008/12/15 | 75 | 77 | 73 | 74 | 449,000 |
| 2008/12/12 | 69 | 72 | 67 | 71 | 316,000 |
| 2008/12/11 | 68 | 72 | 67 | 70 | 370,000 |
| 2008/12/10 | 67 | 68 | 66 | 68 | 125,000 |
| 2008/12/09 | 69 | 69 | 66 | 67 | 170,000 |
| 2008/12/08 | 67 | 68 | 66 | 66 | 179,000 |
| 2008/12/05 | 64 | 66 | 64 | 65 | 127,000 |
| 2008/12/04 | 66 | 67 | 65 | 65 | 162,000 |
| 2008/12/03 | 65 | 68 | 65 | 67 | 171,000 |
| 2008/12/02 | 65 | 66 | 64 | 64 | 302,000 |
| 2008/12/01 | 69 | 72 | 67 | 67 | 407,000 |
| 2008/11/28 | 70 | 70 | 68 | 68 | 74,000 |
| 2008/11/27 | 71 | 71 | 69 | 71 | 92,000 |
| 2008/11/26 | 69 | 74 | 69 | 70 | 236,000 |
| 2008/11/25 | 69 | 70 | 66 | 68 | 108,000 |
| 2008/11/21 | 64 | 67 | 62 | 67 | 65,000 |
| 2008/11/20 | 67 | 68 | 64 | 64 | 201,000 |
| 2008/11/19 | 71 | 71 | 69 | 71 | 62,000 |
| 2008/11/18 | 70 | 70 | 68 | 70 | 70,000 |
| 2008/11/17 | 67 | 70 | 64 | 70 | 200,000 |
| 2008/11/14 | 72 | 73 | 67 | 68 | 247,000 |
| 2008/11/13 | 68 | 71 | 68 | 70 | 203,000 |
| 2008/11/12 | 74 | 77 | 72 | 73 | 215,000 |
| 2008/11/11 | 77 | 77 | 75 | 75 | 101,000 |
| 2008/11/10 | 79 | 80 | 75 | 77 | 227,000 |
| 2008/11/07 | 79 | 80 | 76 | 78 | 212,000 |
| 2008/11/06 | 78 | 82 | 78 | 80 | 143,000 |
| 2008/11/05 | 80 | 85 | 80 | 83 | 404,000 |
| 2008/11/04 | 75 | 78 | 75 | 78 | 126,000 |
| 2008/10/31 | 76 | 77 | 73 | 76 | 150,000 |
| 2008/10/30 | 73 | 77 | 73 | 75 | 178,000 |
| 2008/10/29 | 74 | 78 | 73 | 75 | 239,000 |
| 2008/10/28 | 66 | 70 | 64 | 70 | 138,000 |
| 2008/10/27 | 69 | 70 | 65 | 69 | 213,000 |
| 2008/10/24 | 70 | 71 | 68 | 70 | 233,000 |
| 2008/10/23 | 69 | 70 | 67 | 70 | 124,000 |
| 2008/10/22 | 71 | 74 | 69 | 72 | 208,000 |
| 2008/10/21 | 72 | 73 | 71 | 72 | 176,000 |
| 2008/10/20 | 67 | 71 | 67 | 70 | 197,000 |
| 2008/10/17 | 66 | 68 | 64 | 68 | 251,000 |
| 2008/10/16 | 66 | 69 | 63 | 63 | 492,000 |
| 2008/10/15 | 68 | 72 | 66 | 72 | 398,000 |
| 2008/10/14 | 70 | 71 | 66 | 69 | 491,000 |
| 2008/10/10 | 56 | 61 | 55 | 58 | 686,000 |
| 2008/10/09 | 50 | 59 | 50 | 56 | 890,000 |
| 2008/10/08 | 57 | 59 | 53 | 53 | 1,043,000 |
| 2008/10/07 | 52 | 59 | 51 | 55 | 1,141,000 |
| 2008/10/06 | 75 | 75 | 59 | 62 | 1,600,000 |
| 2008/10/03 | 77 | 78 | 75 | 77 | 185,000 |
| 2008/10/02 | 80 | 81 | 76 | 77 | 144,000 |
| 2008/10/01 | 82 | 82 | 79 | 80 | 137,000 |
| 2008/09/30 | 77 | 81 | 75 | 81 | 170,000 |
| 2008/09/29 | 86 | 87 | 82 | 83 | 91,000 |
| 2008/09/26 | 88 | 88 | 84 | 86 | 184,000 |
| 2008/09/25 | 87 | 87 | 85 | 87 | 84,000 |
| 2008/09/24 | 84 | 88 | 84 | 88 | 112,000 |
| 2008/09/22 | 88 | 88 | 84 | 86 | 121,000 |
| 2008/09/19 | 82 | 84 | 82 | 84 | 151,000 |
| 2008/09/18 | 79 | 81 | 78 | 80 | 174,000 |
| 2008/09/17 | 82 | 83 | 79 | 82 | 178,000 |
| 2008/09/16 | 81 | 87 | 79 | 80 | 304,000 |
| 2008/09/12 | 85 | 87 | 84 | 87 | 172,000 |
| 2008/09/11 | 85 | 86 | 83 | 84 | 106,000 |
| 2008/09/10 | 83 | 87 | 81 | 87 | 112,000 |
| 2008/09/09 | 87 | 87 | 83 | 83 | 219,000 |
| 2008/09/08 | 84 | 90 | 83 | 87 | 178,000 |
| 2008/09/05 | 82 | 83 | 79 | 82 | 320,000 |
| 2008/09/04 | 91 | 91 | 85 | 86 | 291,000 |
| 2008/09/03 | 95 | 95 | 93 | 93 | 92,000 |
| 2008/09/02 | 99 | 99 | 94 | 95 | 285,000 |
| 2008/09/01 | 94 | 101 | 94 | 99 | 462,000 |
| 2008/08/29 | 95 | 96 | 94 | 96 | 218,000 |
| 2008/08/28 | 97 | 97 | 94 | 96 | 163,000 |
| 2008/08/27 | 99 | 100 | 96 | 97 | 162,000 |
| 2008/08/26 | 99 | 99 | 97 | 98 | 87,000 |
| 2008/08/25 | 100 | 101 | 99 | 99 | 105,000 |
| 2008/08/22 | 98 | 99 | 97 | 98 | 79,000 |
| 2008/08/21 | 101 | 101 | 97 | 99 | 206,000 |
| 2008/08/20 | 97 | 103 | 97 | 100 | 191,000 |
| 2008/08/19 | 100 | 101 | 97 | 98 | 185,000 |
| 2008/08/18 | 102 | 105 | 100 | 101 | 248,000 |
| 2008/08/15 | 100 | 104 | 99 | 103 | 205,000 |
| 2008/08/14 | 103 | 105 | 102 | 102 | 163,000 |
| 2008/08/13 | 106 | 107 | 104 | 106 | 234,000 |
| 2008/08/12 | 110 | 110 | 106 | 106 | 272,000 |
| 2008/08/11 | 111 | 111 | 110 | 111 | 107,000 |
| 2008/08/08 | 107 | 110 | 107 | 110 | 135,000 |
| 2008/08/07 | 111 | 111 | 109 | 109 | 122,000 |
| 2008/08/06 | 110 | 112 | 109 | 111 | 191,000 |
| 2008/08/05 | 109 | 110 | 107 | 108 | 297,000 |
| 2008/08/04 | 115 | 115 | 109 | 109 | 405,000 |
| 2008/08/01 | 114 | 117 | 114 | 115 | 280,000 |
| 2008/07/31 | 124 | 124 | 113 | 117 | 622,000 |
| 2008/07/30 | 114 | 122 | 113 | 121 | 1,502,000 |
| 2008/07/29 | 111 | 114 | 110 | 114 | 172,000 |
| 2008/07/28 | 114 | 114 | 112 | 112 | 170,000 |
| 2008/07/25 | 115 | 115 | 112 | 112 | 306,000 |
| 2008/07/24 | 111 | 116 | 111 | 116 | 484,000 |
| 2008/07/23 | 109 | 112 | 109 | 110 | 306,000 |
| 2008/07/22 | 110 | 110 | 106 | 109 | 269,000 |
| 2008/07/18 | 112 | 112 | 108 | 108 | 387,000 |
| 2008/07/17 | 112 | 114 | 111 | 111 | 186,000 |
| 2008/07/16 | 112 | 113 | 110 | 111 | 274,000 |
| 2008/07/15 | 117 | 118 | 112 | 113 | 820,000 |
| 2008/07/14 | 108 | 119 | 108 | 119 | 1,261,000 |
| 2008/07/11 | 110 | 110 | 108 | 110 | 296,000 |
| 2008/07/10 | 110 | 112 | 108 | 110 | 478,000 |
| 2008/07/09 | 114 | 116 | 113 | 113 | 262,000 |
| 2008/07/08 | 117 | 117 | 112 | 113 | 267,000 |
| 2008/07/07 | 116 | 117 | 112 | 117 | 330,000 |
| 2008/07/04 | 116 | 117 | 113 | 113 | 395,000 |
| 2008/07/03 | 116 | 118 | 116 | 116 | 559,000 |
| 2008/07/02 | 125 | 125 | 120 | 121 | 463,000 |
| 2008/07/01 | 122 | 127 | 122 | 124 | 382,000 |
| 2008/06/30 | 127 | 127 | 120 | 122 | 1,042,000 |
| 2008/06/27 | 128 | 131 | 126 | 127 | 738,000 |
| 2008/06/26 | 137 | 137 | 132 | 132 | 693,000 |
| 2008/06/25 | 142 | 147 | 133 | 135 | 5,656,000 |
| 2008/06/24 | 135 | 140 | 134 | 140 | 2,002,000 |
| 2008/06/23 | 129 | 134 | 129 | 133 | 471,000 |
| 2008/06/20 | 133 | 136 | 130 | 133 | 968,000 |
| 2008/06/19 | 137 | 140 | 128 | 130 | 1,911,000 |
| 2008/06/18 | 132 | 140 | 132 | 140 | 2,520,000 |
| 2008/06/17 | 130 | 132 | 128 | 130 | 409,000 |
| 2008/06/16 | 130 | 130 | 128 | 130 | 249,000 |
| 2008/06/13 | 132 | 134 | 127 | 130 | 903,000 |
| 2008/06/12 | 129 | 135 | 129 | 132 | 778,000 |
| 2008/06/11 | 130 | 133 | 127 | 133 | 647,000 |
| 2008/06/10 | 134 | 136 | 129 | 129 | 628,000 |
| 2008/06/09 | 126 | 135 | 126 | 134 | 944,000 |
| 2008/06/06 | 138 | 139 | 130 | 130 | 902,000 |
| 2008/06/05 | 144 | 145 | 132 | 136 | 3,736,000 |
| 2008/06/04 | 129 | 139 | 127 | 139 | 4,570,000 |
| 2008/06/03 | 119 | 128 | 119 | 127 | 3,393,000 |
| 2008/06/02 | 119 | 121 | 118 | 120 | 410,000 |
| 2008/05/30 | 122 | 122 | 118 | 120 | 282,000 |
| 2008/05/29 | 121 | 123 | 119 | 121 | 316,000 |
| 2008/05/28 | 122 | 127 | 118 | 119 | 1,394,000 |
| 2008/05/27 | 119 | 120 | 116 | 119 | 308,000 |
| 2008/05/26 | 121 | 121 | 115 | 117 | 494,000 |
| 2008/05/23 | 122 | 125 | 121 | 121 | 448,000 |
| 2008/05/22 | 119 | 124 | 118 | 122 | 650,000 |
| 2008/05/21 | 123 | 128 | 123 | 124 | 1,740,000 |
| 2008/05/20 | 127 | 133 | 123 | 123 | 5,593,000 |
| 2008/05/19 | 114 | 122 | 114 | 120 | 1,160,000 |
| 2008/05/16 | 113 | 118 | 113 | 114 | 1,822,000 |
| 2008/05/15 | 112 | 114 | 112 | 113 | 559,000 |
| 2008/05/14 | 111 | 113 | 110 | 112 | 535,000 |
| 2008/05/13 | 113 | 114 | 110 | 112 | 662,000 |
| 2008/05/12 | 112 | 116 | 112 | 114 | 1,606,000 |
| 2008/05/09 | 110 | 115 | 110 | 113 | 1,573,000 |
| 2008/05/08 | 108 | 112 | 107 | 110 | 673,000 |
| 2008/05/07 | 110 | 111 | 107 | 108 | 254,000 |
| 2008/05/02 | 110 | 110 | 107 | 110 | 311,000 |
| 2008/05/01 | 107 | 111 | 107 | 108 | 542,000 |
| 2008/04/30 | 106 | 110 | 106 | 107 | 498,000 |
| 2008/04/28 | 111 | 112 | 107 | 107 | 639,000 |
| 2008/04/25 | 111 | 113 | 108 | 111 | 1,201,000 |
| 2008/04/24 | 104 | 111 | 103 | 110 | 1,804,000 |
| 2008/04/23 | 104 | 106 | 102 | 103 | 284,000 |
| 2008/04/22 | 102 | 109 | 102 | 104 | 1,634,000 |
| 2008/04/21 | 101 | 103 | 100 | 100 | 407,000 |
| 2008/04/18 | 100 | 101 | 99 | 100 | 318,000 |
| 2008/04/17 | 104 | 104 | 101 | 101 | 271,000 |
| 2008/04/16 | 102 | 104 | 101 | 103 | 453,000 |
| 2008/04/15 | 102 | 107 | 100 | 102 | 1,532,000 |
| 2008/04/14 | 98 | 103 | 97 | 103 | 970,000 |
| 2008/04/11 | 101 | 104 | 99 | 101 | 1,066,000 |
| 2008/04/10 | 108 | 110 | 101 | 102 | 5,115,000 |
| 2008/04/09 | 96 | 121 | 95 | 116 | 12,359,000 |
| 2008/04/08 | 93 | 100 | 93 | 94 | 1,548,000 |
| 2008/04/07 | 92 | 95 | 92 | 94 | 175,000 |
| 2008/04/04 | 97 | 97 | 92 | 92 | 485,000 |
| 2008/04/03 | 94 | 96 | 93 | 96 | 600,000 |
| 2008/04/02 | 91 | 100 | 90 | 93 | 2,132,000 |
| 2008/04/01 | 89 | 90 | 88 | 89 | 146,000 |
| 2008/03/31 | 89 | 89 | 88 | 88 | 145,000 |
| 2008/03/28 | 89 | 90 | 88 | 90 | 280,000 |
| 2008/03/27 | 90 | 93 | 89 | 91 | 603,000 |
| 2008/03/26 | 89 | 90 | 87 | 90 | 170,000 |
| 2008/03/25 | 90 | 91 | 88 | 88 | 235,000 |
| 2008/03/24 | 87 | 88 | 87 | 87 | 219,000 |
| 2008/03/21 | 89 | 89 | 85 | 87 | 363,000 |
| 2008/03/19 | 90 | 90 | 85 | 89 | 364,000 |
| 2008/03/18 | 82 | 89 | 82 | 89 | 226,000 |
| 2008/03/17 | 83 | 83 | 81 | 83 | 136,000 |
| 2008/03/14 | 87 | 87 | 86 | 87 | 210,000 |
| 2008/03/13 | 90 | 90 | 86 | 87 | 97,000 |
| 2008/03/12 | 91 | 92 | 88 | 89 | 64,000 |
| 2008/03/11 | 85 | 88 | 85 | 88 | 115,000 |
| 2008/03/10 | 88 | 90 | 87 | 88 | 67,000 |
| 2008/03/07 | 92 | 92 | 90 | 90 | 120,000 |
| 2008/03/06 | 91 | 93 | 90 | 92 | 341,000 |
| 2008/03/05 | 87 | 101 | 87 | 92 | 2,137,000 |
| 2008/03/04 | 86 | 87 | 85 | 87 | 156,000 |
| 2008/03/03 | 85 | 87 | 85 | 86 | 81,000 |
| 2008/02/29 | 92 | 92 | 89 | 90 | 116,000 |
| 2008/02/28 | 90 | 93 | 90 | 93 | 93,000 |
| 2008/02/27 | 93 | 93 | 92 | 92 | 104,000 |
| 2008/02/26 | 95 | 95 | 91 | 91 | 311,000 |
| 2008/02/25 | 88 | 94 | 88 | 94 | 412,000 |
| 2008/02/22 | 86 | 88 | 86 | 87 | 66,000 |
| 2008/02/21 | 89 | 90 | 87 | 88 | 225,000 |
| 2008/02/20 | 91 | 91 | 89 | 89 | 143,000 |
| 2008/02/19 | 92 | 93 | 90 | 93 | 108,000 |
| 2008/02/18 | 87 | 91 | 86 | 89 | 310,000 |
| 2008/02/15 | 87 | 87 | 85 | 86 | 103,000 |
| 2008/02/14 | 85 | 87 | 84 | 87 | 154,000 |
| 2008/02/13 | 83 | 88 | 83 | 84 | 159,000 |
| 2008/02/12 | 85 | 85 | 82 | 82 | 85,000 |
| 2008/02/08 | 87 | 88 | 84 | 85 | 151,000 |
| 2008/02/07 | 89 | 91 | 86 | 89 | 166,000 |
| 2008/02/06 | 90 | 90 | 88 | 89 | 165,000 |
| 2008/02/05 | 92 | 94 | 92 | 94 | 88,000 |
| 2008/02/04 | 92 | 95 | 92 | 95 | 186,000 |
| 2008/02/01 | 94 | 95 | 91 | 93 | 245,000 |
| 2008/01/31 | 89 | 96 | 88 | 92 | 490,000 |
| 2008/01/30 | 88 | 91 | 85 | 89 | 587,000 |
| 2008/01/29 | 79 | 83 | 79 | 83 | 156,000 |
| 2008/01/28 | 79 | 80 | 78 | 78 | 164,000 |
| 2008/01/25 | 75 | 81 | 75 | 81 | 316,000 |
| 2008/01/24 | 73 | 74 | 72 | 74 | 191,000 |
| 2008/01/23 | 70 | 73 | 68 | 70 | 253,000 |
| 2008/01/22 | 69 | 70 | 67 | 68 | 323,000 |
| 2008/01/21 | 73 | 75 | 72 | 72 | 178,000 |
| 2008/01/18 | 69 | 75 | 67 | 75 | 277,000 |
| 2008/01/17 | 69 | 73 | 69 | 72 | 498,000 |
| 2008/01/16 | 65 | 71 | 65 | 65 | 475,000 |
| 2008/01/15 | 81 | 83 | 75 | 75 | 271,000 |
| 2008/01/11 | 87 | 88 | 85 | 85 | 224,000 |
| 2008/01/10 | 89 | 89 | 86 | 86 | 117,000 |
| 2008/01/09 | 87 | 89 | 85 | 89 | 149,000 |
| 2008/01/08 | 89 | 91 | 88 | 89 | 184,000 |
| 2008/01/07 | 90 | 92 | 85 | 87 | 235,000 |
| 2008/01/04 | 98 | 98 | 93 | 94 | 162,000 |