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 |
|---|---|---|---|---|---|
| 2009/12/30 | 119 | 119 | 117 | 118 | 356,000 |
| 2009/12/29 | 121 | 122 | 118 | 119 | 468,000 |
| 2009/12/28 | 121 | 124 | 120 | 121 | 1,351,000 |
| 2009/12/25 | 118 | 121 | 117 | 120 | 1,017,000 |
| 2009/12/24 | 117 | 119 | 116 | 118 | 384,000 |
| 2009/12/22 | 118 | 118 | 116 | 116 | 309,000 |
| 2009/12/21 | 119 | 120 | 117 | 117 | 474,000 |
| 2009/12/18 | 118 | 119 | 116 | 119 | 767,000 |
| 2009/12/17 | 122 | 123 | 119 | 119 | 1,314,000 |
| 2009/12/16 | 125 | 125 | 120 | 122 | 1,562,000 |
| 2009/12/15 | 121 | 128 | 121 | 125 | 4,579,000 |
| 2009/12/14 | 120 | 125 | 118 | 121 | 5,236,000 |
| 2009/12/11 | 115 | 115 | 112 | 114 | 653,000 |
| 2009/12/10 | 113 | 117 | 113 | 115 | 974,000 |
| 2009/12/09 | 115 | 116 | 112 | 113 | 901,000 |
| 2009/12/08 | 119 | 121 | 117 | 117 | 883,000 |
| 2009/12/07 | 118 | 123 | 117 | 121 | 2,617,000 |
| 2009/12/04 | 118 | 118 | 115 | 118 | 699,000 |
| 2009/12/03 | 112 | 120 | 112 | 118 | 1,544,000 |
| 2009/12/02 | 114 | 115 | 112 | 112 | 612,000 |
| 2009/12/01 | 109 | 115 | 108 | 114 | 1,186,000 |
| 2009/11/30 | 109 | 110 | 107 | 109 | 431,000 |
| 2009/11/27 | 109 | 111 | 105 | 106 | 865,000 |
| 2009/11/26 | 108 | 112 | 104 | 107 | 788,000 |
| 2009/11/25 | 105 | 109 | 103 | 108 | 923,000 |
| 2009/11/24 | 114 | 115 | 104 | 105 | 1,218,000 |
| 2009/11/20 | 110 | 114 | 109 | 113 | 772,000 |
| 2009/11/19 | 115 | 117 | 108 | 113 | 1,686,000 |
| 2009/11/18 | 123 | 125 | 114 | 115 | 2,244,000 |
| 2009/11/17 | 131 | 133 | 119 | 124 | 6,548,000 |
| 2009/11/16 | 117 | 132 | 114 | 131 | 6,868,000 |
| 2009/11/13 | 113 | 117 | 113 | 117 | 718,000 |
| 2009/11/12 | 121 | 121 | 113 | 113 | 1,176,000 |
| 2009/11/11 | 126 | 126 | 120 | 120 | 998,000 |
| 2009/11/10 | 128 | 128 | 125 | 126 | 1,109,000 |
| 2009/11/09 | 121 | 127 | 120 | 125 | 1,725,000 |
| 2009/11/06 | 122 | 122 | 120 | 120 | 439,000 |
| 2009/11/05 | 120 | 122 | 120 | 120 | 434,000 |
| 2009/11/04 | 121 | 123 | 120 | 120 | 377,000 |
| 2009/11/02 | 120 | 122 | 119 | 121 | 596,000 |
| 2009/10/30 | 123 | 126 | 123 | 125 | 499,000 |
| 2009/10/29 | 120 | 124 | 120 | 122 | 994,000 |
| 2009/10/28 | 123 | 125 | 121 | 124 | 649,000 |
| 2009/10/27 | 129 | 129 | 122 | 125 | 915,000 |
| 2009/10/26 | 128 | 130 | 127 | 127 | 405,000 |
| 2009/10/23 | 127 | 130 | 126 | 128 | 1,241,000 |
| 2009/10/22 | 133 | 133 | 125 | 126 | 1,476,000 |
| 2009/10/21 | 133 | 134 | 131 | 132 | 647,000 |
| 2009/10/20 | 133 | 137 | 132 | 133 | 1,212,000 |
| 2009/10/19 | 135 | 138 | 134 | 134 | 1,025,000 |
| 2009/10/16 | 145 | 145 | 135 | 138 | 2,768,000 |
| 2009/10/15 | 141 | 146 | 138 | 146 | 3,444,000 |
| 2009/10/14 | 139 | 141 | 135 | 140 | 1,903,000 |
| 2009/10/13 | 139 | 142 | 137 | 140 | 2,887,000 |
| 2009/10/09 | 133 | 137 | 132 | 134 | 1,813,000 |
| 2009/10/08 | 138 | 138 | 132 | 135 | 2,068,000 |
| 2009/10/07 | 128 | 137 | 126 | 136 | 3,984,000 |
| 2009/10/06 | 126 | 127 | 124 | 125 | 628,000 |
| 2009/10/05 | 125 | 127 | 123 | 124 | 1,310,000 |
| 2009/10/02 | 120 | 127 | 119 | 125 | 3,153,000 |
| 2009/10/01 | 130 | 130 | 122 | 123 | 2,248,000 |
| 2009/09/30 | 133 | 133 | 129 | 130 | 1,520,000 |
| 2009/09/29 | 134 | 135 | 130 | 132 | 1,779,000 |
| 2009/09/28 | 136 | 140 | 131 | 132 | 4,220,000 |
| 2009/09/25 | 139 | 142 | 135 | 136 | 4,457,000 |
| 2009/09/24 | 147 | 149 | 143 | 143 | 2,773,000 |
| 2009/09/18 | 155 | 156 | 146 | 151 | 4,809,000 |
| 2009/09/17 | 161 | 162 | 155 | 155 | 3,796,000 |
| 2009/09/16 | 156 | 163 | 156 | 159 | 4,930,000 |
| 2009/09/15 | 162 | 164 | 158 | 158 | 7,253,000 |
| 2009/09/14 | 158 | 167 | 154 | 164 | 9,624,000 |
| 2009/09/11 | 163 | 163 | 155 | 158 | 6,156,000 |
| 2009/09/10 | 164 | 166 | 160 | 162 | 17,811,000 |
| 2009/09/09 | 152 | 163 | 151 | 159 | 16,655,000 |
| 2009/09/08 | 145 | 152 | 143 | 151 | 6,753,000 |
| 2009/09/07 | 144 | 148 | 141 | 145 | 3,458,000 |
| 2009/09/04 | 155 | 156 | 144 | 145 | 9,699,000 |
| 2009/09/03 | 152 | 160 | 151 | 157 | 16,370,000 |
| 2009/09/02 | 142 | 153 | 142 | 149 | 11,697,000 |
| 2009/09/01 | 147 | 150 | 141 | 147 | 7,474,000 |
| 2009/08/31 | 143 | 155 | 139 | 147 | 23,501,000 |
| 2009/08/28 | 127 | 148 | 126 | 145 | 12,130,000 |
| 2009/08/27 | 129 | 130 | 125 | 128 | 2,294,000 |
| 2009/08/26 | 135 | 135 | 130 | 130 | 2,337,000 |
| 2009/08/25 | 136 | 137 | 134 | 134 | 1,820,000 |
| 2009/08/24 | 138 | 139 | 132 | 137 | 3,034,000 |
| 2009/08/21 | 139 | 141 | 135 | 136 | 7,889,000 |
| 2009/08/20 | 129 | 141 | 127 | 141 | 11,786,000 |
| 2009/08/19 | 132 | 133 | 126 | 128 | 9,551,000 |
| 2009/08/18 | 118 | 128 | 117 | 125 | 4,453,000 |
| 2009/08/17 | 124 | 124 | 118 | 120 | 2,204,000 |
| 2009/08/14 | 125 | 128 | 121 | 122 | 5,047,000 |
| 2009/08/13 | 118 | 127 | 116 | 126 | 10,309,000 |
| 2009/08/12 | 111 | 125 | 108 | 121 | 15,440,000 |
| 2009/08/11 | 108 | 114 | 105 | 109 | 7,303,000 |
| 2009/08/10 | 96 | 110 | 95 | 108 | 6,021,000 |
| 2009/08/07 | 93 | 96 | 93 | 94 | 391,000 |
| 2009/08/06 | 92 | 94 | 92 | 94 | 167,000 |
| 2009/08/05 | 96 | 96 | 92 | 92 | 266,000 |
| 2009/08/04 | 97 | 98 | 94 | 95 | 251,000 |
| 2009/08/03 | 98 | 98 | 94 | 97 | 362,000 |
| 2009/07/31 | 97 | 99 | 95 | 98 | 625,000 |
| 2009/07/30 | 92 | 98 | 92 | 98 | 888,000 |
| 2009/07/29 | 90 | 92 | 90 | 92 | 78,000 |
| 2009/07/28 | 92 | 93 | 91 | 91 | 113,000 |
| 2009/07/27 | 94 | 94 | 92 | 92 | 157,000 |
| 2009/07/24 | 93 | 94 | 91 | 93 | 303,000 |
| 2009/07/23 | 94 | 96 | 92 | 92 | 591,000 |
| 2009/07/22 | 94 | 95 | 91 | 95 | 490,000 |
| 2009/07/21 | 94 | 97 | 92 | 94 | 1,520,000 |
| 2009/07/17 | 89 | 90 | 86 | 89 | 336,000 |
| 2009/07/16 | 86 | 92 | 85 | 86 | 1,624,000 |
| 2009/07/15 | 82 | 84 | 82 | 82 | 108,000 |
| 2009/07/14 | 82 | 83 | 81 | 81 | 107,000 |
| 2009/07/13 | 84 | 85 | 80 | 80 | 133,000 |
| 2009/07/10 | 85 | 86 | 84 | 85 | 103,000 |
| 2009/07/09 | 85 | 85 | 82 | 83 | 283,000 |
| 2009/07/08 | 89 | 89 | 85 | 86 | 204,000 |
| 2009/07/07 | 91 | 91 | 89 | 90 | 112,000 |
| 2009/07/06 | 93 | 93 | 91 | 91 | 259,000 |
| 2009/07/03 | 93 | 93 | 92 | 93 | 169,000 |
| 2009/07/02 | 95 | 95 | 94 | 94 | 145,000 |
| 2009/07/01 | 94 | 96 | 94 | 94 | 266,000 |
| 2009/06/30 | 96 | 96 | 94 | 94 | 121,000 |
| 2009/06/29 | 95 | 96 | 94 | 96 | 204,000 |
| 2009/06/26 | 96 | 96 | 94 | 95 | 221,000 |
| 2009/06/25 | 94 | 96 | 93 | 94 | 248,000 |
| 2009/06/24 | 95 | 96 | 94 | 94 | 268,000 |
| 2009/06/23 | 94 | 96 | 94 | 94 | 422,000 |
| 2009/06/22 | 98 | 100 | 96 | 97 | 425,000 |
| 2009/06/19 | 98 | 102 | 96 | 98 | 1,794,000 |
| 2009/06/18 | 95 | 98 | 95 | 97 | 720,000 |
| 2009/06/17 | 93 | 96 | 93 | 94 | 607,000 |
| 2009/06/16 | 96 | 97 | 93 | 94 | 772,000 |
| 2009/06/15 | 96 | 101 | 95 | 98 | 1,379,000 |
| 2009/06/12 | 97 | 97 | 93 | 93 | 533,000 |
| 2009/06/11 | 93 | 101 | 93 | 95 | 1,674,000 |
| 2009/06/10 | 92 | 93 | 90 | 93 | 744,000 |
| 2009/06/09 | 90 | 91 | 88 | 91 | 666,000 |
| 2009/06/08 | 86 | 93 | 86 | 91 | 1,314,000 |
| 2009/06/05 | 86 | 87 | 84 | 85 | 316,000 |
| 2009/06/04 | 84 | 87 | 83 | 86 | 473,000 |
| 2009/06/03 | 83 | 87 | 83 | 83 | 908,000 |
| 2009/06/02 | 82 | 83 | 82 | 83 | 149,000 |
| 2009/06/01 | 81 | 83 | 81 | 83 | 212,000 |
| 2009/05/29 | 82 | 82 | 80 | 80 | 322,000 |
| 2009/05/28 | 81 | 81 | 80 | 81 | 109,000 |
| 2009/05/27 | 82 | 83 | 81 | 81 | 126,000 |
| 2009/05/26 | 83 | 84 | 81 | 81 | 515,000 |
| 2009/05/25 | 81 | 83 | 81 | 82 | 339,000 |
| 2009/05/22 | 80 | 81 | 80 | 80 | 69,000 |
| 2009/05/21 | 79 | 82 | 79 | 82 | 136,000 |
| 2009/05/20 | 79 | 80 | 79 | 80 | 63,000 |
| 2009/05/19 | 80 | 81 | 79 | 80 | 137,000 |
| 2009/05/18 | 80 | 80 | 78 | 79 | 124,000 |
| 2009/05/15 | 78 | 84 | 78 | 81 | 362,000 |
| 2009/05/14 | 79 | 80 | 78 | 78 | 159,000 |
| 2009/05/13 | 82 | 83 | 80 | 82 | 243,000 |
| 2009/05/12 | 83 | 83 | 81 | 81 | 172,000 |
| 2009/05/11 | 82 | 82 | 81 | 82 | 109,000 |
| 2009/05/08 | 83 | 83 | 81 | 82 | 111,000 |
| 2009/05/07 | 83 | 84 | 81 | 82 | 217,000 |
| 2009/05/01 | 78 | 85 | 78 | 82 | 475,000 |
| 2009/04/30 | 77 | 78 | 76 | 76 | 68,000 |
| 2009/04/28 | 77 | 78 | 75 | 75 | 126,000 |
| 2009/04/27 | 78 | 79 | 76 | 77 | 163,000 |
| 2009/04/24 | 78 | 79 | 77 | 78 | 59,000 |
| 2009/04/23 | 78 | 78 | 77 | 78 | 97,000 |
| 2009/04/22 | 82 | 82 | 78 | 78 | 131,000 |
| 2009/04/21 | 80 | 81 | 79 | 80 | 201,000 |
| 2009/04/20 | 79 | 82 | 79 | 81 | 246,000 |
| 2009/04/17 | 83 | 83 | 77 | 77 | 810,000 |
| 2009/04/16 | 87 | 92 | 83 | 83 | 1,281,000 |
| 2009/04/15 | 84 | 86 | 82 | 86 | 780,000 |
| 2009/04/14 | 85 | 85 | 83 | 84 | 167,000 |
| 2009/04/13 | 83 | 85 | 83 | 85 | 300,000 |
| 2009/04/10 | 86 | 86 | 82 | 82 | 206,000 |
| 2009/04/09 | 81 | 85 | 81 | 84 | 397,000 |
| 2009/04/08 | 80 | 84 | 79 | 80 | 698,000 |
| 2009/04/07 | 78 | 81 | 78 | 80 | 290,000 |
| 2009/04/06 | 78 | 80 | 78 | 79 | 87,000 |
| 2009/04/03 | 81 | 81 | 77 | 77 | 194,000 |
| 2009/04/02 | 79 | 80 | 77 | 79 | 192,000 |
| 2009/04/01 | 75 | 79 | 75 | 79 | 158,000 |
| 2009/03/31 | 76 | 78 | 74 | 74 | 170,000 |
| 2009/03/30 | 76 | 81 | 75 | 75 | 471,000 |
| 2009/03/27 | 77 | 77 | 75 | 76 | 158,000 |
| 2009/03/26 | 75 | 76 | 74 | 76 | 167,000 |
| 2009/03/25 | 70 | 73 | 70 | 73 | 133,000 |
| 2009/03/24 | 73 | 73 | 71 | 71 | 147,000 |
| 2009/03/23 | 70 | 72 | 70 | 72 | 97,000 |
| 2009/03/19 | 72 | 72 | 69 | 69 | 151,000 |
| 2009/03/18 | 71 | 73 | 70 | 72 | 412,000 |
| 2009/03/17 | 70 | 70 | 69 | 70 | 99,000 |
| 2009/03/16 | 70 | 70 | 68 | 70 | 89,000 |
| 2009/03/13 | 65 | 69 | 65 | 69 | 258,000 |
| 2009/03/12 | 67 | 67 | 66 | 67 | 126,000 |
| 2009/03/11 | 69 | 69 | 66 | 66 | 100,000 |
| 2009/03/10 | 66 | 68 | 66 | 68 | 49,000 |
| 2009/03/09 | 68 | 68 | 66 | 68 | 38,000 |
| 2009/03/06 | 67 | 68 | 67 | 67 | 67,000 |
| 2009/03/05 | 70 | 71 | 67 | 67 | 108,000 |
| 2009/03/04 | 66 | 69 | 66 | 69 | 86,000 |
| 2009/03/03 | 66 | 67 | 65 | 65 | 75,000 |
| 2009/03/02 | 68 | 68 | 66 | 68 | 44,000 |
| 2009/02/27 | 68 | 68 | 67 | 68 | 54,000 |
| 2009/02/26 | 68 | 68 | 66 | 68 | 78,000 |
| 2009/02/25 | 66 | 67 | 66 | 67 | 41,000 |
| 2009/02/24 | 64 | 66 | 64 | 65 | 132,000 |
| 2009/02/23 | 67 | 68 | 65 | 67 | 184,000 |
| 2009/02/20 | 71 | 72 | 68 | 68 | 73,000 |
| 2009/02/19 | 72 | 72 | 71 | 71 | 39,000 |
| 2009/02/18 | 70 | 71 | 70 | 70 | 76,000 |
| 2009/02/17 | 73 | 73 | 70 | 71 | 182,000 |
| 2009/02/16 | 74 | 75 | 74 | 75 | 45,000 |
| 2009/02/13 | 72 | 75 | 72 | 75 | 107,000 |
| 2009/02/12 | 69 | 74 | 69 | 72 | 140,000 |
| 2009/02/10 | 73 | 75 | 73 | 74 | 51,000 |
| 2009/02/09 | 76 | 76 | 72 | 72 | 113,000 |
| 2009/02/06 | 78 | 78 | 74 | 74 | 90,000 |
| 2009/02/05 | 77 | 78 | 76 | 76 | 115,000 |
| 2009/02/04 | 76 | 77 | 75 | 77 | 93,000 |
| 2009/02/03 | 76 | 77 | 76 | 76 | 64,000 |
| 2009/02/02 | 77 | 77 | 76 | 76 | 84,000 |
| 2009/01/30 | 77 | 78 | 76 | 78 | 100,000 |
| 2009/01/29 | 78 | 79 | 78 | 79 | 74,000 |
| 2009/01/28 | 78 | 78 | 76 | 78 | 56,000 |
| 2009/01/27 | 76 | 77 | 75 | 77 | 64,000 |
| 2009/01/26 | 75 | 76 | 73 | 74 | 138,000 |
| 2009/01/23 | 76 | 76 | 72 | 73 | 228,000 |
| 2009/01/22 | 78 | 78 | 75 | 76 | 205,000 |
| 2009/01/21 | 78 | 78 | 76 | 77 | 277,000 |
| 2009/01/20 | 82 | 82 | 79 | 79 | 180,000 |
| 2009/01/19 | 84 | 85 | 81 | 82 | 184,000 |
| 2009/01/16 | 81 | 84 | 81 | 83 | 165,000 |
| 2009/01/15 | 82 | 82 | 81 | 82 | 248,000 |
| 2009/01/14 | 86 | 86 | 83 | 83 | 222,000 |
| 2009/01/13 | 86 | 88 | 84 | 85 | 1,042,000 |
| 2009/01/09 | 80 | 90 | 80 | 89 | 2,963,000 |
| 2009/01/08 | 80 | 82 | 80 | 81 | 255,000 |
| 2009/01/07 | 82 | 87 | 81 | 81 | 1,182,000 |
| 2009/01/06 | 80 | 81 | 78 | 81 | 354,000 |
| 2009/01/05 | 81 | 82 | 80 | 81 | 156,000 |