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 |
|---|---|---|---|---|---|
| 2010/12/30 | 86 | 86 | 84 | 84 | 80,000 |
| 2010/12/29 | 83 | 86 | 82 | 86 | 248,000 |
| 2010/12/28 | 83 | 84 | 83 | 83 | 104,000 |
| 2010/12/27 | 84 | 84 | 83 | 83 | 150,000 |
| 2010/12/24 | 85 | 85 | 82 | 84 | 349,000 |
| 2010/12/22 | 84 | 86 | 84 | 85 | 189,000 |
| 2010/12/21 | 84 | 85 | 84 | 84 | 273,000 |
| 2010/12/20 | 87 | 87 | 84 | 85 | 500,000 |
| 2010/12/17 | 87 | 88 | 86 | 87 | 265,000 |
| 2010/12/16 | 88 | 88 | 87 | 87 | 406,000 |
| 2010/12/15 | 88 | 91 | 86 | 88 | 1,754,000 |
| 2010/12/14 | 86 | 88 | 86 | 88 | 451,000 |
| 2010/12/13 | 87 | 89 | 85 | 85 | 1,898,000 |
| 2010/12/10 | 84 | 85 | 83 | 85 | 381,000 |
| 2010/12/09 | 85 | 85 | 83 | 84 | 449,000 |
| 2010/12/08 | 84 | 85 | 83 | 85 | 268,000 |
| 2010/12/07 | 83 | 87 | 83 | 84 | 1,542,000 |
| 2010/12/06 | 81 | 82 | 81 | 82 | 112,000 |
| 2010/12/03 | 83 | 83 | 81 | 81 | 136,000 |
| 2010/12/02 | 83 | 83 | 82 | 82 | 228,000 |
| 2010/12/01 | 82 | 82 | 81 | 81 | 88,000 |
| 2010/11/30 | 83 | 83 | 81 | 82 | 307,000 |
| 2010/11/29 | 84 | 84 | 81 | 82 | 502,000 |
| 2010/11/26 | 83 | 84 | 82 | 84 | 362,000 |
| 2010/11/25 | 84 | 84 | 82 | 82 | 511,000 |
| 2010/11/24 | 83 | 85 | 83 | 84 | 319,000 |
| 2010/11/22 | 83 | 86 | 83 | 85 | 587,000 |
| 2010/11/19 | 82 | 85 | 80 | 83 | 1,751,000 |
| 2010/11/18 | 87 | 88 | 82 | 83 | 2,956,000 |
| 2010/11/17 | 77 | 86 | 77 | 85 | 3,252,000 |
| 2010/11/16 | 77 | 77 | 75 | 76 | 115,000 |
| 2010/11/15 | 75 | 76 | 75 | 76 | 90,000 |
| 2010/11/12 | 75 | 76 | 74 | 75 | 138,000 |
| 2010/11/11 | 76 | 76 | 75 | 76 | 162,000 |
| 2010/11/10 | 75 | 76 | 74 | 76 | 176,000 |
| 2010/11/09 | 77 | 77 | 75 | 77 | 126,000 |
| 2010/11/08 | 77 | 78 | 76 | 76 | 272,000 |
| 2010/11/05 | 70 | 75 | 70 | 75 | 587,000 |
| 2010/11/04 | 71 | 73 | 70 | 71 | 213,000 |
| 2010/11/02 | 72 | 72 | 70 | 70 | 187,000 |
| 2010/11/01 | 73 | 73 | 72 | 72 | 180,000 |
| 2010/10/29 | 76 | 76 | 75 | 75 | 135,000 |
| 2010/10/28 | 78 | 79 | 76 | 76 | 234,000 |
| 2010/10/27 | 79 | 80 | 78 | 78 | 106,000 |
| 2010/10/26 | 80 | 80 | 79 | 80 | 106,000 |
| 2010/10/25 | 80 | 80 | 79 | 79 | 127,000 |
| 2010/10/22 | 80 | 80 | 79 | 80 | 237,000 |
| 2010/10/21 | 82 | 82 | 80 | 80 | 109,000 |
| 2010/10/20 | 81 | 82 | 80 | 81 | 107,000 |
| 2010/10/19 | 81 | 85 | 81 | 83 | 951,000 |
| 2010/10/18 | 79 | 80 | 78 | 80 | 165,000 |
| 2010/10/15 | 83 | 83 | 80 | 80 | 250,000 |
| 2010/10/14 | 82 | 83 | 82 | 83 | 176,000 |
| 2010/10/13 | 85 | 86 | 81 | 82 | 333,000 |
| 2010/10/12 | 84 | 87 | 84 | 85 | 641,000 |
| 2010/10/08 | 84 | 85 | 83 | 83 | 166,000 |
| 2010/10/07 | 85 | 85 | 83 | 84 | 147,000 |
| 2010/10/06 | 84 | 85 | 82 | 85 | 352,000 |
| 2010/10/05 | 81 | 83 | 79 | 82 | 392,000 |
| 2010/10/04 | 86 | 86 | 83 | 83 | 312,000 |
| 2010/10/01 | 88 | 88 | 86 | 86 | 143,000 |
| 2010/09/30 | 89 | 89 | 87 | 87 | 166,000 |
| 2010/09/29 | 87 | 89 | 87 | 89 | 190,000 |
| 2010/09/28 | 88 | 88 | 86 | 87 | 250,000 |
| 2010/09/27 | 90 | 90 | 87 | 88 | 385,000 |
| 2010/09/24 | 90 | 90 | 89 | 89 | 177,000 |
| 2010/09/22 | 91 | 91 | 90 | 90 | 151,000 |
| 2010/09/21 | 90 | 91 | 90 | 91 | 143,000 |
| 2010/09/17 | 89 | 91 | 88 | 89 | 503,000 |
| 2010/09/16 | 91 | 91 | 89 | 89 | 570,000 |
| 2010/09/15 | 91 | 92 | 91 | 91 | 403,000 |
| 2010/09/14 | 94 | 94 | 92 | 92 | 209,000 |
| 2010/09/13 | 94 | 95 | 93 | 93 | 206,000 |
| 2010/09/10 | 92 | 93 | 91 | 93 | 507,000 |
| 2010/09/09 | 94 | 95 | 92 | 92 | 498,000 |
| 2010/09/08 | 94 | 95 | 94 | 94 | 244,000 |
| 2010/09/07 | 97 | 98 | 96 | 97 | 169,000 |
| 2010/09/06 | 94 | 97 | 94 | 97 | 256,000 |
| 2010/09/03 | 96 | 97 | 93 | 93 | 320,000 |
| 2010/09/02 | 98 | 98 | 96 | 97 | 293,000 |
| 2010/09/01 | 97 | 98 | 97 | 97 | 146,000 |
| 2010/08/31 | 99 | 100 | 97 | 97 | 237,000 |
| 2010/08/30 | 100 | 101 | 99 | 100 | 221,000 |
| 2010/08/27 | 99 | 100 | 98 | 100 | 173,000 |
| 2010/08/26 | 100 | 100 | 99 | 100 | 212,000 |
| 2010/08/25 | 97 | 101 | 97 | 99 | 493,000 |
| 2010/08/24 | 98 | 99 | 97 | 99 | 422,000 |
| 2010/08/23 | 100 | 103 | 99 | 99 | 519,000 |
| 2010/08/20 | 99 | 103 | 98 | 101 | 1,062,000 |
| 2010/08/19 | 98 | 101 | 97 | 101 | 605,000 |
| 2010/08/18 | 101 | 102 | 97 | 98 | 1,186,000 |
| 2010/08/17 | 98 | 104 | 97 | 101 | 2,680,000 |
| 2010/08/16 | 96 | 99 | 95 | 98 | 1,083,000 |
| 2010/08/13 | 95 | 99 | 91 | 97 | 2,672,000 |
| 2010/08/12 | 91 | 92 | 88 | 89 | 289,000 |
| 2010/08/11 | 93 | 94 | 92 | 92 | 125,000 |
| 2010/08/10 | 95 | 96 | 91 | 93 | 342,000 |
| 2010/08/09 | 94 | 96 | 94 | 96 | 87,000 |
| 2010/08/06 | 94 | 95 | 94 | 94 | 111,000 |
| 2010/08/05 | 93 | 95 | 93 | 95 | 62,000 |
| 2010/08/04 | 94 | 95 | 93 | 93 | 95,000 |
| 2010/08/03 | 94 | 95 | 94 | 95 | 76,000 |
| 2010/08/02 | 94 | 95 | 93 | 93 | 107,000 |
| 2010/07/30 | 96 | 96 | 95 | 95 | 136,000 |
| 2010/07/29 | 97 | 98 | 96 | 96 | 140,000 |
| 2010/07/28 | 96 | 99 | 95 | 99 | 127,000 |
| 2010/07/27 | 96 | 96 | 95 | 95 | 54,000 |
| 2010/07/26 | 96 | 97 | 95 | 95 | 95,000 |
| 2010/07/23 | 94 | 96 | 93 | 94 | 183,000 |
| 2010/07/22 | 94 | 94 | 92 | 93 | 151,000 |
| 2010/07/21 | 95 | 96 | 93 | 94 | 115,000 |
| 2010/07/20 | 95 | 99 | 94 | 96 | 321,000 |
| 2010/07/16 | 97 | 97 | 95 | 97 | 121,000 |
| 2010/07/15 | 97 | 98 | 97 | 97 | 81,000 |
| 2010/07/14 | 99 | 99 | 97 | 98 | 111,000 |
| 2010/07/13 | 100 | 101 | 97 | 98 | 190,000 |
| 2010/07/12 | 101 | 102 | 100 | 100 | 111,000 |
| 2010/07/09 | 103 | 103 | 100 | 101 | 183,000 |
| 2010/07/08 | 99 | 103 | 98 | 102 | 439,000 |
| 2010/07/07 | 99 | 99 | 97 | 97 | 55,000 |
| 2010/07/06 | 98 | 99 | 96 | 99 | 102,000 |
| 2010/07/05 | 96 | 100 | 96 | 98 | 210,000 |
| 2010/07/02 | 95 | 96 | 94 | 96 | 119,000 |
| 2010/07/01 | 96 | 98 | 95 | 95 | 150,000 |
| 2010/06/30 | 95 | 98 | 93 | 98 | 675,000 |
| 2010/06/29 | 102 | 103 | 98 | 99 | 291,000 |
| 2010/06/28 | 106 | 107 | 102 | 102 | 212,000 |
| 2010/06/25 | 107 | 107 | 103 | 105 | 138,000 |
| 2010/06/24 | 106 | 110 | 105 | 108 | 387,000 |
| 2010/06/23 | 104 | 108 | 103 | 106 | 432,000 |
| 2010/06/22 | 104 | 105 | 104 | 105 | 123,000 |
| 2010/06/21 | 102 | 107 | 102 | 104 | 612,000 |
| 2010/06/18 | 107 | 107 | 105 | 107 | 100,000 |
| 2010/06/17 | 108 | 109 | 107 | 108 | 76,000 |
| 2010/06/16 | 108 | 110 | 108 | 109 | 115,000 |
| 2010/06/15 | 108 | 109 | 107 | 107 | 121,000 |
| 2010/06/14 | 108 | 111 | 107 | 108 | 347,000 |
| 2010/06/11 | 108 | 109 | 106 | 107 | 262,000 |
| 2010/06/10 | 104 | 107 | 104 | 106 | 159,000 |
| 2010/06/09 | 106 | 106 | 103 | 105 | 81,000 |
| 2010/06/08 | 105 | 108 | 104 | 106 | 212,000 |
| 2010/06/07 | 106 | 107 | 105 | 105 | 159,000 |
| 2010/06/04 | 110 | 110 | 108 | 109 | 96,000 |
| 2010/06/03 | 109 | 111 | 109 | 110 | 194,000 |
| 2010/06/02 | 107 | 110 | 106 | 109 | 200,000 |
| 2010/06/01 | 113 | 113 | 108 | 108 | 607,000 |
| 2010/05/31 | 105 | 114 | 105 | 113 | 483,000 |
| 2010/05/28 | 104 | 106 | 104 | 105 | 280,000 |
| 2010/05/27 | 102 | 104 | 101 | 103 | 191,000 |
| 2010/05/26 | 104 | 104 | 102 | 102 | 207,000 |
| 2010/05/25 | 102 | 105 | 101 | 102 | 277,000 |
| 2010/05/24 | 102 | 103 | 101 | 102 | 294,000 |
| 2010/05/21 | 100 | 102 | 98 | 101 | 414,000 |
| 2010/05/20 | 102 | 104 | 102 | 102 | 172,000 |
| 2010/05/19 | 102 | 104 | 100 | 104 | 685,000 |
| 2010/05/18 | 106 | 108 | 104 | 106 | 447,000 |
| 2010/05/17 | 112 | 113 | 107 | 107 | 551,000 |
| 2010/05/14 | 114 | 114 | 112 | 113 | 279,000 |
| 2010/05/13 | 113 | 116 | 113 | 115 | 262,000 |
| 2010/05/12 | 113 | 114 | 112 | 113 | 183,000 |
| 2010/05/11 | 117 | 117 | 113 | 113 | 436,000 |
| 2010/05/10 | 114 | 117 | 113 | 116 | 340,000 |
| 2010/05/07 | 109 | 114 | 108 | 112 | 1,076,000 |
| 2010/05/06 | 115 | 118 | 115 | 116 | 433,000 |
| 2010/04/30 | 120 | 121 | 119 | 119 | 233,000 |
| 2010/04/28 | 119 | 120 | 119 | 119 | 367,000 |
| 2010/04/27 | 121 | 122 | 120 | 121 | 427,000 |
| 2010/04/26 | 123 | 124 | 121 | 122 | 696,000 |
| 2010/04/23 | 120 | 122 | 120 | 121 | 320,000 |
| 2010/04/22 | 121 | 122 | 119 | 122 | 433,000 |
| 2010/04/21 | 121 | 121 | 120 | 121 | 148,000 |
| 2010/04/20 | 120 | 121 | 119 | 120 | 431,000 |
| 2010/04/19 | 119 | 120 | 118 | 119 | 491,000 |
| 2010/04/16 | 123 | 123 | 120 | 121 | 458,000 |
| 2010/04/15 | 123 | 123 | 122 | 123 | 540,000 |
| 2010/04/14 | 123 | 123 | 121 | 123 | 611,000 |
| 2010/04/13 | 124 | 124 | 121 | 123 | 917,000 |
| 2010/04/12 | 126 | 126 | 123 | 124 | 1,406,000 |
| 2010/04/09 | 122 | 125 | 121 | 125 | 1,256,000 |
| 2010/04/08 | 121 | 125 | 120 | 122 | 2,030,000 |
| 2010/04/07 | 120 | 121 | 119 | 121 | 342,000 |
| 2010/04/06 | 122 | 122 | 119 | 120 | 942,000 |
| 2010/04/05 | 119 | 122 | 119 | 121 | 1,753,000 |
| 2010/04/02 | 118 | 119 | 117 | 119 | 771,000 |
| 2010/04/01 | 118 | 119 | 117 | 118 | 590,000 |
| 2010/03/31 | 120 | 120 | 118 | 118 | 498,000 |
| 2010/03/30 | 122 | 122 | 119 | 121 | 761,000 |
| 2010/03/29 | 119 | 122 | 118 | 121 | 1,327,000 |
| 2010/03/26 | 119 | 120 | 118 | 119 | 808,000 |
| 2010/03/25 | 123 | 123 | 118 | 120 | 1,255,000 |
| 2010/03/24 | 125 | 125 | 122 | 122 | 1,909,000 |
| 2010/03/23 | 123 | 123 | 121 | 123 | 1,339,000 |
| 2010/03/19 | 123 | 125 | 120 | 123 | 9,899,000 |
| 2010/03/18 | 138 | 142 | 132 | 134 | 4,345,000 |
| 2010/03/17 | 136 | 140 | 135 | 138 | 1,819,000 |
| 2010/03/16 | 141 | 142 | 136 | 137 | 3,170,000 |
| 2010/03/15 | 145 | 146 | 140 | 141 | 3,698,000 |
| 2010/03/12 | 140 | 146 | 137 | 143 | 8,073,000 |
| 2010/03/11 | 142 | 145 | 136 | 141 | 14,868,000 |
| 2010/03/10 | 134 | 134 | 131 | 132 | 1,999,000 |
| 2010/03/09 | 134 | 138 | 132 | 132 | 4,392,000 |
| 2010/03/08 | 133 | 138 | 130 | 137 | 9,862,000 |
| 2010/03/05 | 124 | 132 | 123 | 131 | 10,500,000 |
| 2010/03/04 | 123 | 124 | 119 | 121 | 3,243,000 |
| 2010/03/03 | 117 | 119 | 116 | 119 | 613,000 |
| 2010/03/02 | 120 | 122 | 116 | 116 | 1,229,000 |
| 2010/03/01 | 116 | 118 | 116 | 118 | 283,000 |
| 2010/02/26 | 118 | 118 | 115 | 115 | 307,000 |
| 2010/02/25 | 119 | 120 | 116 | 116 | 553,000 |
| 2010/02/24 | 118 | 121 | 118 | 120 | 1,464,000 |
| 2010/02/23 | 116 | 121 | 115 | 117 | 2,197,000 |
| 2010/02/22 | 114 | 115 | 113 | 115 | 270,000 |
| 2010/02/19 | 114 | 115 | 113 | 113 | 194,000 |
| 2010/02/18 | 116 | 116 | 113 | 113 | 480,000 |
| 2010/02/17 | 115 | 116 | 114 | 115 | 269,000 |
| 2010/02/16 | 115 | 116 | 114 | 114 | 219,000 |
| 2010/02/15 | 115 | 115 | 113 | 114 | 297,000 |
| 2010/02/12 | 114 | 116 | 113 | 115 | 531,000 |
| 2010/02/10 | 116 | 118 | 115 | 118 | 494,000 |
| 2010/02/09 | 115 | 116 | 113 | 114 | 481,000 |
| 2010/02/08 | 117 | 121 | 114 | 116 | 2,068,000 |
| 2010/02/05 | 116 | 118 | 115 | 115 | 1,071,000 |
| 2010/02/04 | 122 | 125 | 119 | 120 | 3,683,000 |
| 2010/02/03 | 113 | 116 | 113 | 115 | 478,000 |
| 2010/02/02 | 112 | 113 | 111 | 112 | 238,000 |
| 2010/02/01 | 114 | 114 | 110 | 112 | 427,000 |
| 2010/01/29 | 115 | 115 | 114 | 114 | 227,000 |
| 2010/01/28 | 115 | 116 | 114 | 116 | 147,000 |
| 2010/01/27 | 115 | 115 | 114 | 114 | 247,000 |
| 2010/01/26 | 117 | 117 | 114 | 114 | 346,000 |
| 2010/01/25 | 115 | 117 | 115 | 115 | 196,000 |
| 2010/01/22 | 115 | 117 | 114 | 117 | 419,000 |
| 2010/01/21 | 115 | 118 | 113 | 116 | 386,000 |
| 2010/01/20 | 120 | 120 | 116 | 116 | 508,000 |
| 2010/01/19 | 122 | 122 | 118 | 120 | 837,000 |
| 2010/01/18 | 122 | 126 | 121 | 122 | 1,352,000 |
| 2010/01/15 | 123 | 125 | 121 | 123 | 1,214,000 |
| 2010/01/14 | 120 | 125 | 119 | 124 | 1,976,000 |
| 2010/01/13 | 119 | 122 | 118 | 118 | 516,000 |
| 2010/01/12 | 116 | 121 | 115 | 120 | 1,780,000 |
| 2010/01/08 | 114 | 116 | 113 | 116 | 457,000 |
| 2010/01/07 | 116 | 116 | 113 | 113 | 492,000 |
| 2010/01/06 | 116 | 116 | 113 | 115 | 586,000 |
| 2010/01/05 | 118 | 119 | 116 | 117 | 437,000 |
| 2010/01/04 | 119 | 119 | 117 | 118 | 162,000 |