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
2013/12/30 82 83 81 83 450,000
2013/12/27 83 83 81 83 585,000
2013/12/26 81 83 79 83 951,000
2013/12/25 78 80 78 80 1,805,000
2013/12/24 80 81 78 78 2,097,000
2013/12/20 82 82 80 80 982,000
2013/12/19 80 82 80 82 1,193,000
2013/12/18 80 81 80 80 926,000
2013/12/17 81 81 80 80 855,000
2013/12/16 82 82 79 80 2,011,000
2013/12/13 82 83 82 82 767,000
2013/12/12 83 83 82 82 801,000
2013/12/11 83 84 83 83 694,000
2013/12/10 84 85 83 83 496,000
2013/12/09 84 85 83 83 868,000
2013/12/06 83 84 82 83 557,000
2013/12/05 84 85 83 83 566,000
2013/12/04 84 85 83 83 742,000
2013/12/03 85 86 85 85 1,014,000
2013/12/02 84 85 84 85 508,000
2013/11/29 84 84 82 84 926,000
2013/11/28 85 85 84 84 527,000
2013/11/27 85 86 84 85 710,000
2013/11/26 84 85 84 84 473,000
2013/11/25 85 85 84 84 247,000
2013/11/22 85 86 84 85 383,000
2013/11/21 86 87 84 86 601,000
2013/11/20 85 86 84 86 326,000
2013/11/19 85 85 84 85 195,000
2013/11/18 85 85 84 84 594,000
2013/11/15 86 87 84 84 524,000
2013/11/14 84 86 83 86 758,000
2013/11/13 84 85 83 85 674,000
2013/11/12 82 84 80 82 1,826,000
2013/11/11 90 91 87 87 556,000
2013/11/08 89 89 87 88 599,000
2013/11/07 88 90 87 90 443,000
2013/11/06 86 87 86 87 266,000
2013/11/05 88 88 86 87 337,000
2013/11/01 89 90 85 87 871,000
2013/10/31 89 91 89 89 854,000
2013/10/30 90 91 89 89 683,000
2013/10/29 91 91 89 90 626,000
2013/10/28 90 91 89 91 581,000
2013/10/25 91 91 89 89 483,000
2013/10/24 89 91 88 91 598,000
2013/10/23 92 92 89 89 841,000
2013/10/22 91 92 90 92 838,000
2013/10/21 91 91 89 91 588,000
2013/10/18 88 91 88 91 1,682,000
2013/10/17 87 88 87 87 612,000
2013/10/16 87 87 85 86 435,000
2013/10/15 87 87 85 87 655,000
2013/10/11 89 89 87 87 467,000
2013/10/10 87 88 87 88 682,000
2013/10/09 85 87 84 87 1,233,000
2013/10/08 83 87 83 85 911,000
2013/10/07 87 87 84 84 916,000
2013/10/04 89 89 85 87 1,183,000
2013/10/03 90 90 88 90 1,088,000
2013/10/02 95 96 89 90 2,880,000
2013/10/01 93 95 93 93 4,440,000
2013/09/30 91 93 89 92 1,916,000
2013/09/27 90 91 89 91 1,029,000
2013/09/26 87 89 86 89 1,208,000
2013/09/25 91 92 87 87 1,841,000
2013/09/24 88 96 87 93 6,193,000
2013/09/20 84 87 84 86 1,620,000
2013/09/19 85 85 82 85 1,152,000
2013/09/18 84 85 83 84 1,038,000
2013/09/17 82 85 82 83 2,585,000
2013/09/13 82 83 81 81 1,287,000
2013/09/12 83 83 81 82 863,000
2013/09/11 82 84 81 83 1,618,000
2013/09/10 80 82 80 81 982,000
2013/09/09 79 80 79 80 474,000
2013/09/06 79 80 78 78 383,000
2013/09/05 81 81 78 78 576,000
2013/09/04 80 81 80 81 519,000
2013/09/03 79 82 79 81 788,000
2013/09/02 78 79 77 79 529,000
2013/08/30 77 80 76 76 1,216,000
2013/08/29 76 77 75 75 228,000
2013/08/28 76 77 75 77 283,000
2013/08/27 77 78 76 77 290,000
2013/08/26 78 79 77 77 163,000
2013/08/23 78 78 77 77 208,000
2013/08/22 78 79 77 77 243,000
2013/08/21 78 79 77 79 352,000
2013/08/20 78 80 78 78 199,000
2013/08/19 78 79 78 78 240,000
2013/08/16 79 79 78 78 318,000
2013/08/15 79 80 79 79 168,000
2013/08/14 78 79 78 79 371,000
2013/08/13 78 80 78 80 319,000
2013/08/12 79 79 78 78 193,000
2013/08/09 79 80 78 78 247,000
2013/08/08 80 81 78 78 320,000
2013/08/07 80 81 79 79 320,000
2013/08/06 80 82 79 82 278,000
2013/08/05 80 81 79 80 310,000
2013/08/02 80 81 79 80 513,000
2013/08/01 78 80 78 80 367,000
2013/07/31 79 79 77 78 568,000
2013/07/30 75 80 75 80 816,000
2013/07/29 79 79 76 76 1,165,000
2013/07/26 81 81 79 79 916,000
2013/07/25 82 83 81 81 801,000
2013/07/24 83 85 82 82 935,000
2013/07/23 82 85 82 84 1,938,000
2013/07/22 84 84 80 82 2,356,000
2013/07/19 88 88 85 86 666,000
2013/07/18 87 88 86 88 444,000
2013/07/17 87 88 85 87 576,000
2013/07/16 89 89 87 88 466,000
2013/07/12 89 90 87 88 952,000
2013/07/11 87 90 87 89 1,177,000
2013/07/10 86 90 85 87 1,322,000
2013/07/09 86 87 85 87 894,000
2013/07/08 88 90 85 86 1,756,000
2013/07/05 83 87 83 86 1,283,000
2013/07/04 83 84 82 83 699,000
2013/07/03 85 85 82 83 722,000
2013/07/02 83 85 82 84 1,009,000
2013/07/01 82 83 81 82 873,000
2013/06/28 80 81 79 81 730,000
2013/06/27 78 79 76 78 946,000
2013/06/26 82 82 76 78 1,496,000
2013/06/25 82 83 80 81 975,000
2013/06/24 85 85 82 82 699,000
2013/06/21 83 85 82 84 991,000
2013/06/20 85 86 84 85 788,000
2013/06/19 86 87 83 84 887,000
2013/06/18 82 85 81 85 720,000
2013/06/17 78 84 77 82 1,154,000
2013/06/14 81 82 78 78 1,472,000
2013/06/13 82 84 79 79 1,828,000
2013/06/12 80 85 80 84 1,405,000
2013/06/11 86 87 82 83 1,146,000
2013/06/10 83 86 82 86 1,357,000
2013/06/07 80 84 77 79 3,096,000
2013/06/06 93 94 81 85 3,443,000
2013/06/05 100 100 94 94 1,613,000
2013/06/04 100 102 97 100 1,623,000
2013/06/03 102 104 98 100 2,158,000
2013/05/31 102 103 101 103 1,320,000
2013/05/30 103 109 100 101 5,357,000
2013/05/29 101 107 98 105 3,911,000
2013/05/28 100 101 98 100 1,551,000
2013/05/27 103 104 100 101 2,303,000
2013/05/24 109 111 101 106 4,842,000
2013/05/23 107 115 101 104 19,699,000
2013/05/22 96 116 93 105 26,548,000
2013/05/21 90 93 89 93 3,696,000
2013/05/20 91 91 88 91 2,006,000
2013/05/17 82 89 82 89 2,776,000
2013/05/16 85 86 80 82 1,714,000
2013/05/15 87 87 85 86 1,325,000
2013/05/14 88 88 87 88 921,000
2013/05/13 88 88 85 86 1,121,000
2013/05/10 90 90 88 89 637,000
2013/05/09 90 90 89 89 722,000
2013/05/08 91 91 89 90 1,216,000
2013/05/07 90 91 89 90 813,000
2013/05/02 89 89 88 89 355,000
2013/05/01 89 90 88 88 361,000
2013/04/30 87 90 87 89 686,000
2013/04/26 90 90 87 87 621,000
2013/04/25 90 90 88 90 714,000
2013/04/24 91 92 89 89 2,020,000
2013/04/23 89 91 88 90 1,631,000
2013/04/22 87 89 87 89 1,246,000
2013/04/19 86 88 85 86 1,015,000
2013/04/18 85 87 85 85 812,000
2013/04/17 85 87 85 85 625,000
2013/04/16 84 86 83 85 727,000
2013/04/15 87 87 85 87 431,000
2013/04/12 88 89 86 87 744,000
2013/04/11 89 89 86 87 1,249,000
2013/04/10 86 89 86 89 1,246,000
2013/04/09 87 87 85 85 886,000
2013/04/08 84 87 83 86 637,000
2013/04/05 84 85 82 83 1,102,000
2013/04/04 80 82 79 82 992,000
2013/04/03 81 83 80 81 791,000
2013/04/02 81 82 78 81 1,080,000
2013/04/01 84 84 81 81 637,000
2013/03/29 86 86 84 84 449,000
2013/03/28 87 87 85 86 965,000
2013/03/27 86 89 85 88 1,256,000
2013/03/26 86 87 84 85 926,000
2013/03/25 87 87 86 86 681,000
2013/03/22 89 89 85 86 1,564,000
2013/03/21 91 91 88 88 828,000
2013/03/19 88 93 88 90 3,006,000
2013/03/18 89 90 87 87 912,000
2013/03/15 91 92 88 89 1,415,000
2013/03/14 92 94 89 91 5,813,000
2013/03/13 86 91 85 91 4,203,000
2013/03/12 88 88 85 85 912,000
2013/03/11 89 90 87 87 1,252,000
2013/03/08 87 90 87 88 1,580,000
2013/03/07 88 88 85 87 2,018,000
2013/03/06 89 90 86 88 1,598,000
2013/03/05 88 91 88 90 3,243,000
2013/03/04 92 93 87 88 3,301,000
2013/03/01 90 93 89 92 5,646,000
2013/02/28 97 99 90 91 11,468,000
2013/02/27 94 110 94 99 67,037,000
2013/02/26 80 93 79 89 11,107,000
2013/02/25 81 83 79 81 952,000
2013/02/22 80 81 76 79 1,191,000
2013/02/21 78 80 78 80 572,000
2013/02/20 78 79 76 77 599,000
2013/02/19 76 79 75 79 1,261,000
2013/02/18 73 75 73 74 918,000
2013/02/15 74 75 70 72 1,008,000
2013/02/14 73 75 72 74 1,833,000
2013/02/13 81 82 78 80 1,069,000
2013/02/12 82 83 82 82 706,000
2013/02/08 84 84 81 83 694,000
2013/02/07 84 85 82 84 679,000
2013/02/06 83 85 83 84 663,000
2013/02/05 83 84 82 82 450,000
2013/02/04 84 85 83 84 355,000
2013/02/01 83 84 82 82 566,000
2013/01/31 84 84 82 83 408,000
2013/01/30 83 84 82 83 948,000
2013/01/29 83 85 82 82 1,148,000
2013/01/28 86 87 83 83 1,557,000
2013/01/25 82 86 82 86 2,004,000
2013/01/24 80 82 80 80 648,000
2013/01/23 81 86 79 79 3,492,000
2013/01/22 81 82 79 80 576,000
2013/01/21 79 82 78 82 814,000
2013/01/18 80 80 78 78 804,000
2013/01/17 81 82 78 80 819,000
2013/01/16 84 84 80 80 1,036,000
2013/01/15 84 85 83 84 1,276,000
2013/01/11 85 85 82 82 1,521,000
2013/01/10 80 86 79 86 5,156,000
2013/01/09 76 79 76 79 865,000
2013/01/08 77 79 76 78 1,188,000
2013/01/07 78 78 74 76 1,294,000
2013/01/04 76 78 76 77 520,000

このページの先頭へ