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
2014/12/30 79 79 78 79 272,000
2014/12/29 79 80 78 80 297,000
2014/12/26 78 80 77 79 384,000
2014/12/25 78 78 76 77 681,000
2014/12/24 79 79 78 79 386,000
2014/12/22 79 79 77 79 641,000
2014/12/19 80 80 78 79 419,000
2014/12/18 79 79 78 79 612,000
2014/12/17 77 78 77 78 272,000
2014/12/16 79 79 77 78 606,000
2014/12/15 79 80 78 78 415,000
2014/12/12 81 81 79 80 621,000
2014/12/11 78 80 78 80 417,000
2014/12/10 80 80 78 79 872,000
2014/12/09 79 81 79 79 640,000
2014/12/08 82 82 79 79 772,000
2014/12/05 82 82 81 81 898,000
2014/12/04 83 83 82 83 666,000
2014/12/03 83 84 81 82 1,084,000
2014/12/02 82 83 81 82 567,000
2014/12/01 83 83 82 83 706,000
2014/11/28 82 82 81 82 704,000
2014/11/27 82 85 81 82 2,684,000
2014/11/26 80 82 79 81 1,685,000
2014/11/25 78 80 78 80 1,571,000
2014/11/21 76 78 76 77 719,000
2014/11/20 76 77 76 76 461,000
2014/11/19 77 78 76 76 528,000
2014/11/18 76 78 76 77 532,000
2014/11/17 76 77 76 76 608,000
2014/11/14 77 77 76 76 405,000
2014/11/13 77 77 76 77 377,000
2014/11/12 77 78 76 76 648,000
2014/11/11 78 78 76 77 531,000
2014/11/10 78 78 77 78 401,000
2014/11/07 79 79 77 77 424,000
2014/11/06 79 80 78 78 806,000
2014/11/05 77 79 76 79 554,000
2014/11/04 78 80 77 77 1,074,000
2014/10/31 74 76 73 76 655,000
2014/10/30 75 75 73 73 668,000
2014/10/29 74 75 74 75 547,000
2014/10/28 73 74 72 74 630,000
2014/10/27 74 74 73 74 612,000
2014/10/24 73 73 72 73 364,000
2014/10/23 73 73 72 72 274,000
2014/10/22 71 72 71 72 668,000
2014/10/21 72 72 70 70 553,000
2014/10/20 72 74 72 73 624,000
2014/10/17 71 71 70 71 470,000
2014/10/16 71 72 70 70 805,000
2014/10/15 72 73 72 72 536,000
2014/10/14 72 73 71 71 796,000
2014/10/10 74 75 74 74 653,000
2014/10/09 76 77 75 75 424,000
2014/10/08 76 77 76 76 741,000
2014/10/07 77 78 77 77 489,000
2014/10/06 78 78 77 77 274,000
2014/10/03 77 78 77 77 525,000
2014/10/02 78 79 77 77 683,000
2014/10/01 79 79 78 79 510,000
2014/09/30 79 80 78 79 780,000
2014/09/29 79 79 78 78 743,000
2014/09/26 80 80 78 78 518,000
2014/09/25 79 80 79 80 337,000
2014/09/24 78 80 78 79 438,000
2014/09/22 79 79 78 79 438,000
2014/09/19 80 80 79 80 248,000
2014/09/18 79 80 79 80 249,000
2014/09/17 79 80 79 79 660,000
2014/09/16 80 80 79 79 939,000
2014/09/12 81 81 80 80 583,000
2014/09/11 81 81 80 81 448,000
2014/09/10 80 82 80 81 491,000
2014/09/09 82 82 80 81 464,000
2014/09/08 81 82 80 82 436,000
2014/09/05 82 82 80 81 556,000
2014/09/04 82 82 80 81 280,000
2014/09/03 81 82 80 81 512,000
2014/09/02 81 82 80 81 880,000
2014/09/01 81 81 80 80 282,000
2014/08/29 80 81 80 80 553,000
2014/08/28 81 81 80 80 475,000
2014/08/27 80 82 80 81 601,000
2014/08/26 81 81 80 80 462,000
2014/08/25 80 81 80 80 318,000
2014/08/22 81 81 80 80 444,000
2014/08/21 80 81 80 80 284,000
2014/08/20 80 81 80 80 358,000
2014/08/19 81 81 80 80 313,000
2014/08/18 81 81 80 81 297,000
2014/08/15 80 81 79 81 283,000
2014/08/14 80 80 79 80 415,000
2014/08/13 79 80 78 80 993,000
2014/08/12 81 84 81 83 1,133,000
2014/08/11 81 82 80 81 453,000
2014/08/08 81 81 79 79 403,000
2014/08/07 80 82 80 80 449,000
2014/08/06 80 81 80 80 383,000
2014/08/05 82 82 80 80 313,000
2014/08/04 81 82 80 81 383,000
2014/08/01 80 82 80 80 772,000
2014/07/31 83 84 81 82 821,000
2014/07/30 85 85 82 82 1,359,000
2014/07/29 84 89 84 84 4,554,000
2014/07/28 83 86 82 85 1,467,000
2014/07/25 83 83 82 82 441,000
2014/07/24 81 85 81 83 1,403,000
2014/07/23 81 82 81 81 360,000
2014/07/22 81 82 80 81 480,000
2014/07/18 81 81 80 80 666,000
2014/07/17 85 88 80 81 4,204,000
2014/07/16 81 83 81 82 1,051,000
2014/07/15 82 82 80 80 457,000
2014/07/14 80 83 79 81 811,000
2014/07/11 79 80 78 79 503,000
2014/07/10 83 83 80 80 884,000
2014/07/09 85 86 82 83 1,828,000
2014/07/08 82 88 81 87 4,080,000
2014/07/07 78 87 78 85 2,972,000
2014/07/04 78 78 77 78 501,000
2014/07/03 78 78 77 78 288,000
2014/07/02 77 78 77 77 421,000
2014/07/01 77 79 77 77 369,000
2014/06/30 77 78 77 77 270,000
2014/06/27 79 79 77 77 102,000
2014/06/26 78 79 77 79 275,000
2014/06/25 78 79 77 77 412,000
2014/06/24 77 79 77 79 551,000
2014/06/23 79 79 77 78 354,000
2014/06/20 79 79 77 78 411,000
2014/06/19 77 79 77 79 886,000
2014/06/18 77 78 76 77 651,000
2014/06/17 77 77 76 77 431,000
2014/06/16 77 77 76 76 410,000
2014/06/13 75 77 75 77 423,000
2014/06/12 75 76 75 75 341,000
2014/06/11 75 76 75 75 349,000
2014/06/10 76 77 75 75 382,000
2014/06/09 76 77 75 75 351,000
2014/06/06 76 76 75 76 192,000
2014/06/05 76 77 75 76 479,000
2014/06/04 74 76 74 76 946,000
2014/06/03 74 75 74 74 291,000
2014/06/02 74 75 73 74 1,440,000
2014/05/30 76 77 74 74 708,000
2014/05/29 74 76 74 74 505,000
2014/05/28 74 74 73 73 197,000
2014/05/27 74 75 73 74 364,000
2014/05/26 75 75 74 74 346,000
2014/05/23 74 75 74 74 249,000
2014/05/22 73 74 72 74 203,000
2014/05/21 73 73 72 73 161,000
2014/05/20 72 73 72 73 299,000
2014/05/19 75 76 72 72 506,000
2014/05/16 76 76 75 75 251,000
2014/05/15 76 78 76 77 792,000
2014/05/14 75 76 75 75 265,000
2014/05/13 76 77 75 75 189,000
2014/05/12 75 76 74 75 367,000
2014/05/09 75 76 75 75 134,000
2014/05/08 76 77 75 75 436,000
2014/05/07 76 77 75 75 242,000
2014/05/02 77 78 77 77 270,000
2014/05/01 76 77 76 77 206,000
2014/04/30 77 78 76 76 155,000
2014/04/28 78 78 76 78 238,000
2014/04/25 78 79 77 78 233,000
2014/04/24 78 78 77 77 203,000
2014/04/23 77 79 77 78 182,000
2014/04/22 79 79 77 77 203,000
2014/04/21 78 81 78 79 958,000
2014/04/18 77 78 76 78 512,000
2014/04/17 77 77 75 76 455,000
2014/04/16 75 77 75 77 296,000
2014/04/15 77 77 75 75 334,000
2014/04/14 77 78 75 77 839,000
2014/04/11 75 76 74 76 414,000
2014/04/10 76 76 75 75 221,000
2014/04/09 75 76 75 75 245,000
2014/04/08 75 77 75 75 657,000
2014/04/07 76 76 75 76 257,000
2014/04/04 77 77 76 77 146,000
2014/04/03 77 77 76 77 205,000
2014/04/02 78 78 76 77 398,000
2014/04/01 78 79 77 78 411,000
2014/03/31 77 79 76 76 471,000
2014/03/28 77 78 77 78 279,000
2014/03/27 77 78 76 77 205,000
2014/03/26 77 78 76 77 303,000
2014/03/25 76 77 75 76 256,000
2014/03/24 73 76 73 74 680,000
2014/03/20 75 75 73 73 448,000
2014/03/19 76 76 74 74 460,000
2014/03/18 77 77 75 76 274,000
2014/03/17 75 76 75 75 246,000
2014/03/14 76 77 75 75 475,000
2014/03/13 77 78 77 77 302,000
2014/03/12 78 78 77 77 215,000
2014/03/11 79 79 78 78 285,000
2014/03/10 79 80 78 79 181,000
2014/03/07 80 80 79 79 378,000
2014/03/06 78 80 78 79 516,000
2014/03/05 79 79 78 78 431,000
2014/03/04 76 79 76 79 585,000
2014/03/03 77 77 76 76 395,000
2014/02/28 77 78 77 77 284,000
2014/02/27 78 78 77 77 295,000
2014/02/26 79 79 77 77 485,000
2014/02/25 78 80 78 79 444,000
2014/02/24 79 79 78 78 208,000
2014/02/21 78 79 78 78 357,000
2014/02/20 79 79 77 78 297,000
2014/02/19 79 80 78 78 608,000
2014/02/18 78 80 77 80 494,000
2014/02/17 77 77 76 77 329,000
2014/02/14 78 78 76 77 452,000
2014/02/13 79 80 78 78 443,000
2014/02/12 81 81 79 80 505,000
2014/02/10 79 80 78 80 499,000
2014/02/07 79 79 77 78 386,000
2014/02/06 76 79 76 77 486,000
2014/02/05 76 77 75 76 536,000
2014/02/04 76 78 74 74 1,348,000
2014/02/03 81 81 78 79 831,000
2014/01/31 84 84 82 82 446,000
2014/01/30 84 84 80 82 1,408,000
2014/01/29 85 86 84 86 407,000
2014/01/28 84 85 83 83 620,000
2014/01/27 85 85 83 83 806,000
2014/01/24 85 87 85 86 761,000
2014/01/23 87 88 86 86 485,000
2014/01/22 88 89 86 87 1,546,000
2014/01/21 89 90 88 88 1,639,000
2014/01/20 88 88 87 88 909,000
2014/01/17 86 88 86 88 655,000
2014/01/16 85 88 85 87 1,769,000
2014/01/15 85 85 84 84 235,000
2014/01/14 84 85 82 83 796,000
2014/01/10 86 86 84 84 1,111,000
2014/01/09 85 86 84 86 1,121,000
2014/01/08 85 85 84 85 295,000
2014/01/07 85 85 84 84 1,093,000
2014/01/06 83 85 82 84 1,178,000

このページの先頭へ