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 |
---|---|---|---|---|---|
2012/12/28 | 77 | 77 | 74 | 74 | 807,000 |
2012/12/27 | 75 | 77 | 75 | 76 | 749,000 |
2012/12/26 | 74 | 75 | 73 | 74 | 374,000 |
2012/12/25 | 73 | 74 | 72 | 74 | 264,000 |
2012/12/21 | 73 | 74 | 72 | 72 | 159,000 |
2012/12/20 | 73 | 74 | 73 | 74 | 178,000 |
2012/12/19 | 73 | 74 | 72 | 74 | 430,000 |
2012/12/18 | 72 | 73 | 72 | 72 | 266,000 |
2012/12/17 | 72 | 74 | 72 | 72 | 177,000 |
2012/12/14 | 72 | 73 | 71 | 72 | 417,000 |
2012/12/13 | 74 | 74 | 72 | 72 | 162,000 |
2012/12/12 | 73 | 74 | 73 | 73 | 128,000 |
2012/12/11 | 73 | 73 | 72 | 72 | 102,000 |
2012/12/10 | 75 | 75 | 72 | 73 | 619,000 |
2012/12/07 | 76 | 76 | 74 | 75 | 247,000 |
2012/12/06 | 75 | 76 | 74 | 76 | 510,000 |
2012/12/05 | 73 | 75 | 72 | 75 | 855,000 |
2012/12/04 | 71 | 74 | 71 | 73 | 631,000 |
2012/12/03 | 72 | 72 | 71 | 71 | 80,000 |
2012/11/30 | 71 | 72 | 71 | 72 | 98,000 |
2012/11/29 | 70 | 72 | 70 | 72 | 261,000 |
2012/11/28 | 72 | 72 | 70 | 70 | 122,000 |
2012/11/27 | 70 | 72 | 69 | 71 | 695,000 |
2012/11/26 | 70 | 70 | 69 | 69 | 259,000 |
2012/11/22 | 69 | 70 | 69 | 70 | 241,000 |
2012/11/21 | 69 | 70 | 68 | 68 | 246,000 |
2012/11/20 | 70 | 70 | 68 | 68 | 235,000 |
2012/11/19 | 69 | 69 | 68 | 69 | 217,000 |
2012/11/16 | 68 | 69 | 66 | 69 | 451,000 |
2012/11/15 | 68 | 68 | 66 | 66 | 273,000 |
2012/11/14 | 67 | 68 | 66 | 68 | 348,000 |
2012/11/13 | 70 | 71 | 66 | 66 | 2,130,000 |
2012/11/12 | 65 | 65 | 62 | 62 | 348,000 |
2012/11/09 | 67 | 67 | 64 | 66 | 546,000 |
2012/11/08 | 65 | 68 | 65 | 67 | 733,000 |
2012/11/07 | 65 | 67 | 65 | 66 | 286,000 |
2012/11/06 | 66 | 66 | 64 | 65 | 94,000 |
2012/11/05 | 65 | 66 | 64 | 66 | 65,000 |
2012/11/02 | 64 | 66 | 64 | 66 | 229,000 |
2012/11/01 | 64 | 64 | 63 | 64 | 65,000 |
2012/10/31 | 63 | 65 | 63 | 64 | 99,000 |
2012/10/30 | 64 | 65 | 63 | 63 | 122,000 |
2012/10/29 | 64 | 65 | 63 | 64 | 57,000 |
2012/10/26 | 65 | 65 | 64 | 64 | 120,000 |
2012/10/25 | 64 | 65 | 63 | 65 | 112,000 |
2012/10/24 | 64 | 65 | 64 | 65 | 100,000 |
2012/10/23 | 64 | 64 | 63 | 64 | 224,000 |
2012/10/22 | 63 | 64 | 62 | 64 | 119,000 |
2012/10/19 | 63 | 64 | 62 | 64 | 241,000 |
2012/10/18 | 64 | 64 | 63 | 64 | 69,000 |
2012/10/17 | 63 | 64 | 62 | 63 | 130,000 |
2012/10/16 | 61 | 62 | 61 | 62 | 136,000 |
2012/10/15 | 61 | 61 | 60 | 61 | 37,000 |
2012/10/12 | 61 | 62 | 60 | 61 | 73,000 |
2012/10/11 | 62 | 62 | 60 | 61 | 202,000 |
2012/10/10 | 61 | 62 | 61 | 61 | 64,000 |
2012/10/09 | 62 | 62 | 61 | 61 | 68,000 |
2012/10/05 | 62 | 63 | 62 | 62 | 36,000 |
2012/10/04 | 61 | 63 | 61 | 62 | 100,000 |
2012/10/03 | 62 | 63 | 61 | 62 | 147,000 |
2012/10/02 | 62 | 62 | 61 | 61 | 127,000 |
2012/10/01 | 63 | 63 | 61 | 62 | 120,000 |
2012/09/28 | 63 | 63 | 62 | 62 | 49,000 |
2012/09/27 | 62 | 63 | 62 | 63 | 37,000 |
2012/09/26 | 63 | 64 | 62 | 64 | 152,000 |
2012/09/25 | 62 | 63 | 62 | 63 | 87,000 |
2012/09/24 | 63 | 64 | 62 | 63 | 125,000 |
2012/09/21 | 64 | 64 | 63 | 63 | 157,000 |
2012/09/20 | 66 | 66 | 64 | 64 | 155,000 |
2012/09/19 | 66 | 66 | 65 | 66 | 117,000 |
2012/09/18 | 65 | 66 | 64 | 66 | 101,000 |
2012/09/14 | 64 | 65 | 64 | 65 | 212,000 |
2012/09/13 | 63 | 64 | 63 | 63 | 35,000 |
2012/09/12 | 63 | 63 | 62 | 63 | 105,000 |
2012/09/11 | 63 | 63 | 62 | 63 | 213,000 |
2012/09/10 | 63 | 64 | 63 | 63 | 52,000 |
2012/09/07 | 63 | 63 | 62 | 63 | 215,000 |
2012/09/06 | 63 | 63 | 61 | 62 | 149,000 |
2012/09/05 | 63 | 64 | 62 | 63 | 140,000 |
2012/09/04 | 63 | 64 | 63 | 63 | 61,000 |
2012/09/03 | 64 | 65 | 64 | 64 | 77,000 |
2012/08/31 | 65 | 65 | 64 | 64 | 142,000 |
2012/08/30 | 66 | 66 | 65 | 65 | 49,000 |
2012/08/29 | 65 | 66 | 65 | 66 | 61,000 |
2012/08/28 | 67 | 68 | 65 | 66 | 245,000 |
2012/08/27 | 69 | 70 | 67 | 67 | 170,000 |
2012/08/24 | 68 | 69 | 68 | 69 | 177,000 |
2012/08/23 | 69 | 70 | 68 | 69 | 209,000 |
2012/08/22 | 68 | 70 | 67 | 70 | 205,000 |
2012/08/21 | 69 | 70 | 68 | 69 | 90,000 |
2012/08/20 | 67 | 72 | 67 | 69 | 646,000 |
2012/08/17 | 68 | 69 | 67 | 67 | 109,000 |
2012/08/16 | 69 | 69 | 68 | 68 | 159,000 |
2012/08/15 | 70 | 70 | 68 | 69 | 179,000 |
2012/08/14 | 69 | 71 | 68 | 69 | 795,000 |
2012/08/13 | 65 | 68 | 65 | 68 | 146,000 |
2012/08/10 | 65 | 66 | 65 | 65 | 66,000 |
2012/08/09 | 65 | 66 | 64 | 66 | 142,000 |
2012/08/08 | 66 | 67 | 65 | 66 | 390,000 |
2012/08/07 | 64 | 66 | 63 | 65 | 242,000 |
2012/08/06 | 64 | 65 | 63 | 64 | 157,000 |
2012/08/03 | 65 | 65 | 63 | 63 | 37,000 |
2012/08/02 | 65 | 66 | 65 | 65 | 126,000 |
2012/08/01 | 63 | 65 | 62 | 65 | 155,000 |
2012/07/31 | 63 | 64 | 62 | 62 | 107,000 |
2012/07/30 | 63 | 63 | 62 | 63 | 34,000 |
2012/07/27 | 63 | 64 | 62 | 62 | 94,000 |
2012/07/26 | 61 | 63 | 61 | 63 | 93,000 |
2012/07/25 | 60 | 62 | 60 | 61 | 164,000 |
2012/07/24 | 61 | 62 | 60 | 60 | 192,000 |
2012/07/23 | 65 | 65 | 62 | 62 | 135,000 |
2012/07/20 | 64 | 68 | 64 | 64 | 495,000 |
2012/07/19 | 63 | 64 | 63 | 63 | 123,000 |
2012/07/18 | 66 | 66 | 63 | 64 | 218,000 |
2012/07/17 | 67 | 67 | 66 | 66 | 32,000 |
2012/07/13 | 66 | 67 | 65 | 67 | 83,000 |
2012/07/12 | 66 | 67 | 66 | 66 | 129,000 |
2012/07/11 | 68 | 68 | 67 | 67 | 75,000 |
2012/07/10 | 68 | 70 | 68 | 69 | 81,000 |
2012/07/09 | 68 | 69 | 68 | 68 | 107,000 |
2012/07/06 | 69 | 70 | 68 | 68 | 82,000 |
2012/07/05 | 70 | 71 | 70 | 70 | 121,000 |
2012/07/04 | 72 | 74 | 71 | 71 | 437,000 |
2012/07/03 | 70 | 71 | 69 | 71 | 156,000 |
2012/07/02 | 71 | 71 | 70 | 70 | 122,000 |
2012/06/29 | 70 | 71 | 69 | 71 | 135,000 |
2012/06/28 | 68 | 72 | 67 | 71 | 818,000 |
2012/06/27 | 67 | 68 | 66 | 68 | 112,000 |
2012/06/26 | 67 | 67 | 66 | 67 | 147,000 |
2012/06/25 | 66 | 67 | 66 | 67 | 93,000 |
2012/06/22 | 66 | 67 | 65 | 66 | 193,000 |
2012/06/21 | 67 | 68 | 66 | 66 | 124,000 |
2012/06/20 | 67 | 67 | 66 | 67 | 102,000 |
2012/06/19 | 66 | 67 | 65 | 65 | 75,000 |
2012/06/18 | 67 | 68 | 66 | 66 | 130,000 |
2012/06/15 | 66 | 66 | 65 | 65 | 79,000 |
2012/06/14 | 65 | 66 | 64 | 66 | 66,000 |
2012/06/13 | 67 | 67 | 65 | 65 | 62,000 |
2012/06/12 | 65 | 66 | 64 | 66 | 137,000 |
2012/06/11 | 65 | 67 | 64 | 67 | 234,000 |
2012/06/08 | 64 | 64 | 63 | 64 | 157,000 |
2012/06/07 | 64 | 64 | 63 | 63 | 188,000 |
2012/06/06 | 60 | 63 | 60 | 63 | 190,000 |
2012/06/05 | 60 | 61 | 59 | 60 | 157,000 |
2012/06/04 | 61 | 61 | 59 | 59 | 298,000 |
2012/06/01 | 62 | 63 | 61 | 62 | 183,000 |
2012/05/31 | 62 | 63 | 62 | 62 | 43,000 |
2012/05/30 | 63 | 64 | 63 | 63 | 102,000 |
2012/05/29 | 63 | 64 | 62 | 64 | 149,000 |
2012/05/28 | 63 | 64 | 62 | 62 | 122,000 |
2012/05/25 | 62 | 63 | 61 | 62 | 96,000 |
2012/05/24 | 62 | 63 | 61 | 62 | 167,000 |
2012/05/23 | 65 | 66 | 61 | 62 | 214,000 |
2012/05/22 | 64 | 66 | 64 | 65 | 188,000 |
2012/05/21 | 62 | 64 | 62 | 63 | 83,000 |
2012/05/18 | 61 | 63 | 61 | 63 | 182,000 |
2012/05/17 | 63 | 66 | 62 | 64 | 636,000 |
2012/05/16 | 65 | 65 | 60 | 60 | 390,000 |
2012/05/15 | 66 | 66 | 63 | 66 | 472,000 |
2012/05/14 | 70 | 70 | 69 | 69 | 77,000 |
2012/05/11 | 71 | 72 | 70 | 70 | 69,000 |
2012/05/10 | 71 | 71 | 70 | 70 | 211,000 |
2012/05/09 | 72 | 73 | 71 | 72 | 104,000 |
2012/05/08 | 71 | 73 | 71 | 73 | 124,000 |
2012/05/07 | 72 | 72 | 70 | 71 | 240,000 |
2012/05/02 | 72 | 73 | 72 | 73 | 64,000 |
2012/05/01 | 73 | 73 | 72 | 72 | 118,000 |
2012/04/27 | 73 | 74 | 73 | 73 | 82,000 |
2012/04/26 | 74 | 75 | 73 | 74 | 200,000 |
2012/04/25 | 72 | 74 | 72 | 74 | 142,000 |
2012/04/24 | 73 | 73 | 72 | 72 | 198,000 |
2012/04/23 | 76 | 76 | 73 | 74 | 578,000 |
2012/04/20 | 76 | 77 | 76 | 76 | 28,000 |
2012/04/19 | 77 | 78 | 76 | 76 | 113,000 |
2012/04/18 | 77 | 79 | 77 | 77 | 287,000 |
2012/04/17 | 75 | 77 | 75 | 77 | 292,000 |
2012/04/16 | 77 | 79 | 76 | 78 | 228,000 |
2012/04/13 | 77 | 78 | 77 | 78 | 102,000 |
2012/04/12 | 76 | 77 | 75 | 77 | 150,000 |
2012/04/11 | 74 | 75 | 73 | 74 | 228,000 |
2012/04/10 | 76 | 76 | 75 | 75 | 100,000 |
2012/04/09 | 77 | 77 | 75 | 76 | 182,000 |
2012/04/06 | 78 | 78 | 77 | 77 | 150,000 |
2012/04/05 | 76 | 78 | 76 | 78 | 209,000 |
2012/04/04 | 79 | 80 | 77 | 77 | 393,000 |
2012/04/03 | 80 | 81 | 79 | 79 | 133,000 |
2012/04/02 | 81 | 82 | 80 | 80 | 301,000 |
2012/03/30 | 80 | 80 | 79 | 80 | 115,000 |
2012/03/29 | 79 | 80 | 78 | 80 | 160,000 |
2012/03/28 | 79 | 79 | 78 | 79 | 75,000 |
2012/03/27 | 78 | 79 | 78 | 79 | 229,000 |
2012/03/26 | 79 | 79 | 78 | 78 | 219,000 |
2012/03/23 | 80 | 80 | 78 | 79 | 281,000 |
2012/03/22 | 79 | 80 | 79 | 80 | 165,000 |
2012/03/21 | 83 | 84 | 78 | 80 | 897,000 |
2012/03/19 | 84 | 85 | 82 | 82 | 483,000 |
2012/03/16 | 83 | 84 | 83 | 84 | 81,000 |
2012/03/15 | 85 | 85 | 83 | 83 | 360,000 |
2012/03/14 | 85 | 86 | 85 | 85 | 220,000 |
2012/03/13 | 87 | 87 | 84 | 84 | 630,000 |
2012/03/12 | 85 | 87 | 84 | 85 | 323,000 |
2012/03/09 | 83 | 86 | 82 | 85 | 823,000 |
2012/03/08 | 82 | 83 | 81 | 82 | 282,000 |
2012/03/07 | 80 | 82 | 80 | 82 | 187,000 |
2012/03/06 | 82 | 82 | 81 | 82 | 150,000 |
2012/03/05 | 82 | 83 | 82 | 82 | 153,000 |
2012/03/02 | 81 | 82 | 81 | 82 | 145,000 |
2012/03/01 | 83 | 83 | 80 | 81 | 645,000 |
2012/02/29 | 83 | 85 | 82 | 82 | 328,000 |
2012/02/28 | 83 | 84 | 82 | 84 | 480,000 |
2012/02/27 | 87 | 87 | 84 | 85 | 890,000 |
2012/02/24 | 86 | 87 | 85 | 87 | 502,000 |
2012/02/23 | 83 | 88 | 83 | 87 | 1,536,000 |
2012/02/22 | 82 | 84 | 81 | 83 | 299,000 |
2012/02/21 | 83 | 83 | 81 | 82 | 428,000 |
2012/02/20 | 83 | 85 | 82 | 83 | 926,000 |
2012/02/17 | 81 | 82 | 80 | 82 | 1,281,000 |
2012/02/16 | 78 | 82 | 77 | 82 | 1,485,000 |
2012/02/15 | 77 | 78 | 75 | 78 | 1,275,000 |
2012/02/14 | 75 | 76 | 73 | 76 | 481,000 |
2012/02/13 | 74 | 75 | 72 | 74 | 340,000 |
2012/02/10 | 76 | 76 | 73 | 74 | 603,000 |
2012/02/09 | 75 | 76 | 74 | 75 | 779,000 |
2012/02/08 | 74 | 74 | 73 | 74 | 355,000 |
2012/02/07 | 71 | 74 | 71 | 73 | 458,000 |
2012/02/06 | 72 | 72 | 71 | 71 | 357,000 |
2012/02/03 | 72 | 72 | 70 | 71 | 586,000 |
2012/02/02 | 75 | 75 | 73 | 73 | 261,000 |
2012/02/01 | 74 | 76 | 73 | 74 | 933,000 |
2012/01/31 | 71 | 76 | 71 | 75 | 2,005,000 |
2012/01/30 | 71 | 71 | 71 | 71 | 94,000 |
2012/01/27 | 71 | 73 | 70 | 70 | 593,000 |
2012/01/26 | 73 | 73 | 71 | 71 | 353,000 |
2012/01/25 | 70 | 73 | 70 | 72 | 623,000 |
2012/01/24 | 72 | 72 | 69 | 70 | 468,000 |
2012/01/23 | 70 | 73 | 70 | 72 | 630,000 |
2012/01/20 | 68 | 70 | 68 | 69 | 259,000 |
2012/01/19 | 69 | 70 | 67 | 68 | 415,000 |
2012/01/18 | 67 | 70 | 67 | 68 | 778,000 |
2012/01/17 | 66 | 67 | 66 | 66 | 178,000 |
2012/01/16 | 67 | 67 | 66 | 66 | 154,000 |
2012/01/13 | 67 | 69 | 67 | 68 | 207,000 |
2012/01/12 | 66 | 68 | 66 | 66 | 886,000 |
2012/01/11 | 63 | 66 | 63 | 66 | 249,000 |
2012/01/10 | 64 | 65 | 63 | 64 | 273,000 |
2012/01/06 | 66 | 66 | 64 | 65 | 284,000 |
2012/01/05 | 66 | 67 | 65 | 66 | 168,000 |
2012/01/04 | 64 | 66 | 64 | 66 | 297,000 |