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 |
---|---|---|---|---|---|
2016/12/30 | 863 | 865 | 857 | 863 | 20,400 |
2016/12/29 | 861 | 862 | 855 | 860 | 14,000 |
2016/12/28 | 859 | 866 | 856 | 864 | 14,300 |
2016/12/27 | 867 | 867 | 854 | 857 | 30,600 |
2016/12/26 | 863 | 867 | 855 | 860 | 33,400 |
2016/12/22 | 859 | 876 | 859 | 862 | 41,600 |
2016/12/21 | 857 | 860 | 856 | 856 | 27,800 |
2016/12/20 | 869 | 869 | 861 | 861 | 28,400 |
2016/12/19 | 870 | 870 | 858 | 867 | 18,500 |
2016/12/16 | 879 | 879 | 863 | 867 | 18,800 |
2016/12/15 | 870 | 877 | 862 | 874 | 16,900 |
2016/12/14 | 884 | 884 | 874 | 877 | 19,000 |
2016/12/13 | 868 | 882 | 867 | 878 | 41,700 |
2016/12/12 | 860 | 870 | 859 | 868 | 31,500 |
2016/12/09 | 854 | 860 | 851 | 859 | 35,200 |
2016/12/08 | 861 | 868 | 855 | 857 | 34,500 |
2016/12/07 | 854 | 858 | 850 | 857 | 21,900 |
2016/12/06 | 853 | 857 | 847 | 856 | 31,000 |
2016/12/05 | 855 | 857 | 851 | 852 | 16,800 |
2016/12/02 | 863 | 864 | 855 | 855 | 27,800 |
2016/12/01 | 873 | 876 | 865 | 868 | 19,800 |
2016/11/30 | 868 | 872 | 868 | 870 | 12,300 |
2016/11/29 | 865 | 869 | 858 | 867 | 12,700 |
2016/11/28 | 868 | 868 | 852 | 863 | 17,400 |
2016/11/25 | 868 | 871 | 858 | 859 | 23,700 |
2016/11/24 | 878 | 879 | 864 | 870 | 43,900 |
2016/11/22 | 880 | 896 | 877 | 883 | 37,700 |
2016/11/21 | 884 | 893 | 876 | 893 | 28,100 |
2016/11/18 | 890 | 893 | 882 | 887 | 25,000 |
2016/11/17 | 876 | 889 | 868 | 883 | 43,600 |
2016/11/16 | 863 | 874 | 860 | 874 | 60,600 |
2016/11/15 | 859 | 868 | 835 | 863 | 56,700 |
2016/11/14 | 824 | 851 | 823 | 851 | 44,100 |
2016/11/11 | 840 | 844 | 817 | 823 | 42,700 |
2016/11/10 | 833 | 842 | 823 | 833 | 44,500 |
2016/11/09 | 867 | 872 | 802 | 809 | 79,100 |
2016/11/08 | 880 | 880 | 865 | 867 | 24,000 |
2016/11/07 | 877 | 884 | 868 | 870 | 30,600 |
2016/11/04 | 883 | 883 | 870 | 874 | 29,800 |
2016/11/02 | 894 | 894 | 874 | 883 | 60,300 |
2016/11/01 | 897 | 929 | 888 | 909 | 123,400 |
2016/10/31 | 902 | 902 | 892 | 897 | 19,400 |
2016/10/28 | 890 | 902 | 890 | 902 | 16,200 |
2016/10/27 | 905 | 905 | 893 | 896 | 16,300 |
2016/10/26 | 897 | 906 | 890 | 904 | 30,200 |
2016/10/25 | 886 | 893 | 876 | 889 | 20,700 |
2016/10/24 | 886 | 889 | 859 | 886 | 30,300 |
2016/10/21 | 875 | 889 | 875 | 885 | 22,300 |
2016/10/20 | 893 | 893 | 870 | 882 | 27,800 |
2016/10/19 | 899 | 899 | 889 | 893 | 15,100 |
2016/10/18 | 905 | 905 | 890 | 899 | 13,600 |
2016/10/17 | 910 | 912 | 905 | 908 | 21,200 |
2016/10/14 | 904 | 910 | 899 | 909 | 43,600 |
2016/10/13 | 906 | 913 | 891 | 905 | 53,000 |
2016/10/12 | 882 | 907 | 880 | 902 | 63,500 |
2016/10/11 | 883 | 885 | 873 | 882 | 34,500 |
2016/10/07 | 869 | 872 | 861 | 865 | 31,600 |
2016/10/06 | 865 | 871 | 865 | 869 | 15,400 |
2016/10/05 | 861 | 869 | 858 | 865 | 19,200 |
2016/10/04 | 859 | 860 | 853 | 860 | 12,000 |
2016/10/03 | 859 | 859 | 851 | 856 | 9,400 |
2016/09/30 | 860 | 861 | 851 | 853 | 35,200 |
2016/09/29 | 867 | 870 | 862 | 866 | 27,200 |
2016/09/28 | 860 | 869 | 841 | 869 | 33,700 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 86 | 88 | 86 | 86 | 510,000 |
2016/09/26 | 85 | 88 | 85 | 86 | 715,000 |
2016/09/23 | 87 | 88 | 86 | 87 | 336,000 |
2016/09/21 | 86 | 89 | 86 | 87 | 703,000 |
2016/09/20 | 85 | 85 | 84 | 85 | 136,000 |
2016/09/16 | 84 | 85 | 84 | 84 | 219,000 |
2016/09/15 | 85 | 85 | 84 | 84 | 112,000 |
2016/09/14 | 86 | 86 | 84 | 84 | 650,000 |
2016/09/13 | 88 | 89 | 87 | 87 | 182,000 |
2016/09/12 | 87 | 88 | 86 | 87 | 323,000 |
2016/09/09 | 89 | 90 | 87 | 88 | 640,000 |
2016/09/08 | 86 | 94 | 85 | 89 | 3,050,000 |
2016/09/07 | 84 | 86 | 84 | 85 | 237,000 |
2016/09/06 | 84 | 85 | 84 | 84 | 108,000 |
2016/09/05 | 85 | 86 | 84 | 84 | 141,000 |
2016/09/02 | 85 | 85 | 84 | 85 | 92,000 |
2016/09/01 | 85 | 86 | 84 | 85 | 188,000 |
2016/08/31 | 84 | 84 | 83 | 84 | 77,000 |
2016/08/30 | 84 | 85 | 83 | 84 | 149,000 |
2016/08/29 | 84 | 86 | 83 | 84 | 260,000 |
2016/08/26 | 84 | 84 | 83 | 83 | 216,000 |
2016/08/25 | 85 | 85 | 82 | 83 | 301,000 |
2016/08/24 | 85 | 85 | 84 | 84 | 138,000 |
2016/08/23 | 85 | 85 | 84 | 85 | 130,000 |
2016/08/22 | 85 | 85 | 84 | 85 | 53,000 |
2016/08/19 | 85 | 85 | 84 | 85 | 94,000 |
2016/08/18 | 87 | 87 | 84 | 85 | 266,000 |
2016/08/17 | 85 | 87 | 85 | 87 | 114,000 |
2016/08/16 | 86 | 87 | 85 | 85 | 139,000 |
2016/08/15 | 86 | 87 | 84 | 86 | 537,000 |
2016/08/12 | 87 | 89 | 86 | 89 | 239,000 |
2016/08/10 | 86 | 88 | 86 | 86 | 275,000 |
2016/08/09 | 86 | 87 | 85 | 86 | 197,000 |
2016/08/08 | 86 | 86 | 85 | 86 | 94,000 |
2016/08/05 | 85 | 86 | 84 | 85 | 166,000 |
2016/08/04 | 85 | 86 | 84 | 84 | 165,000 |
2016/08/03 | 85 | 86 | 84 | 85 | 328,000 |
2016/08/02 | 86 | 86 | 85 | 85 | 171,000 |
2016/08/01 | 86 | 87 | 85 | 86 | 142,000 |
2016/07/29 | 86 | 87 | 85 | 87 | 272,000 |
2016/07/28 | 87 | 87 | 86 | 86 | 71,000 |
2016/07/27 | 87 | 88 | 85 | 87 | 309,000 |
2016/07/26 | 87 | 88 | 86 | 86 | 318,000 |
2016/07/25 | 88 | 89 | 87 | 87 | 198,000 |
2016/07/22 | 88 | 90 | 88 | 89 | 187,000 |
2016/07/21 | 92 | 92 | 88 | 89 | 424,000 |
2016/07/20 | 92 | 92 | 90 | 91 | 433,000 |
2016/07/19 | 88 | 93 | 88 | 92 | 1,009,000 |
2016/07/15 | 87 | 89 | 86 | 88 | 555,000 |
2016/07/14 | 87 | 88 | 86 | 87 | 133,000 |
2016/07/13 | 87 | 88 | 87 | 87 | 230,000 |
2016/07/12 | 87 | 88 | 86 | 86 | 265,000 |
2016/07/11 | 85 | 87 | 84 | 87 | 190,000 |
2016/07/08 | 84 | 85 | 83 | 83 | 190,000 |
2016/07/07 | 85 | 86 | 83 | 83 | 147,000 |
2016/07/06 | 86 | 86 | 84 | 84 | 222,000 |
2016/07/05 | 87 | 87 | 85 | 87 | 121,000 |
2016/07/04 | 86 | 87 | 85 | 86 | 134,000 |
2016/07/01 | 86 | 87 | 85 | 85 | 198,000 |
2016/06/30 | 87 | 88 | 86 | 86 | 153,000 |
2016/06/29 | 86 | 87 | 85 | 86 | 301,000 |
2016/06/28 | 82 | 84 | 81 | 84 | 517,000 |
2016/06/27 | 83 | 85 | 83 | 84 | 412,000 |
2016/06/24 | 91 | 91 | 80 | 82 | 1,484,000 |
2016/06/23 | 87 | 94 | 86 | 91 | 1,794,000 |
2016/06/22 | 86 | 86 | 85 | 85 | 97,000 |
2016/06/21 | 85 | 86 | 85 | 86 | 132,000 |
2016/06/20 | 85 | 87 | 85 | 85 | 179,000 |
2016/06/17 | 85 | 87 | 84 | 85 | 322,000 |
2016/06/16 | 87 | 87 | 83 | 83 | 225,000 |
2016/06/15 | 88 | 88 | 86 | 87 | 236,000 |
2016/06/14 | 89 | 90 | 87 | 87 | 587,000 |
2016/06/13 | 92 | 92 | 90 | 90 | 295,000 |
2016/06/10 | 94 | 94 | 92 | 93 | 342,000 |
2016/06/09 | 94 | 95 | 92 | 94 | 999,000 |
2016/06/08 | 91 | 94 | 90 | 94 | 368,000 |
2016/06/07 | 91 | 91 | 90 | 90 | 199,000 |
2016/06/06 | 91 | 91 | 89 | 91 | 240,000 |
2016/06/03 | 93 | 93 | 90 | 92 | 402,000 |
2016/06/02 | 93 | 95 | 92 | 92 | 326,000 |
2016/06/01 | 93 | 93 | 92 | 93 | 112,000 |
2016/05/31 | 92 | 93 | 91 | 93 | 200,000 |
2016/05/30 | 90 | 93 | 90 | 92 | 299,000 |
2016/05/27 | 91 | 92 | 90 | 92 | 153,000 |
2016/05/26 | 93 | 93 | 91 | 91 | 486,000 |
2016/05/25 | 93 | 93 | 92 | 92 | 208,000 |
2016/05/24 | 93 | 93 | 92 | 92 | 167,000 |
2016/05/23 | 94 | 94 | 93 | 93 | 72,000 |
2016/05/20 | 93 | 94 | 93 | 94 | 135,000 |
2016/05/19 | 93 | 94 | 93 | 93 | 188,000 |
2016/05/18 | 92 | 94 | 92 | 93 | 159,000 |
2016/05/17 | 93 | 94 | 92 | 93 | 293,000 |
2016/05/16 | 97 | 97 | 92 | 92 | 477,000 |
2016/05/13 | 98 | 98 | 96 | 96 | 271,000 |
2016/05/12 | 97 | 99 | 96 | 98 | 285,000 |
2016/05/11 | 97 | 99 | 97 | 97 | 416,000 |
2016/05/10 | 98 | 98 | 94 | 97 | 1,045,000 |
2016/05/09 | 101 | 102 | 100 | 102 | 316,000 |
2016/05/06 | 99 | 100 | 98 | 100 | 278,000 |
2016/05/02 | 98 | 100 | 97 | 99 | 314,000 |
2016/04/28 | 103 | 103 | 100 | 102 | 324,000 |
2016/04/27 | 103 | 103 | 101 | 102 | 181,000 |
2016/04/26 | 105 | 105 | 101 | 102 | 494,000 |
2016/04/25 | 105 | 106 | 104 | 105 | 356,000 |
2016/04/22 | 103 | 105 | 102 | 105 | 431,000 |
2016/04/21 | 102 | 104 | 102 | 102 | 599,000 |
2016/04/20 | 101 | 102 | 100 | 101 | 427,000 |
2016/04/19 | 100 | 102 | 100 | 101 | 307,000 |
2016/04/18 | 98 | 100 | 98 | 100 | 349,000 |
2016/04/15 | 100 | 102 | 99 | 101 | 338,000 |
2016/04/14 | 100 | 103 | 100 | 100 | 493,000 |
2016/04/13 | 97 | 100 | 97 | 99 | 391,000 |
2016/04/12 | 95 | 98 | 95 | 96 | 147,000 |
2016/04/11 | 95 | 97 | 94 | 96 | 196,000 |
2016/04/08 | 91 | 97 | 91 | 95 | 500,000 |
2016/04/07 | 92 | 95 | 92 | 93 | 320,000 |
2016/04/06 | 91 | 93 | 90 | 92 | 432,000 |
2016/04/05 | 96 | 97 | 93 | 93 | 693,000 |
2016/04/04 | 98 | 99 | 96 | 98 | 482,000 |
2016/04/01 | 101 | 101 | 98 | 98 | 483,000 |
2016/03/31 | 103 | 103 | 101 | 101 | 274,000 |
2016/03/30 | 103 | 104 | 101 | 103 | 309,000 |
2016/03/29 | 101 | 103 | 101 | 103 | 99,000 |
2016/03/28 | 103 | 103 | 101 | 102 | 259,000 |
2016/03/25 | 105 | 105 | 102 | 102 | 248,000 |
2016/03/24 | 105 | 105 | 104 | 105 | 168,000 |
2016/03/23 | 106 | 106 | 105 | 105 | 148,000 |
2016/03/22 | 106 | 107 | 106 | 107 | 234,000 |
2016/03/18 | 104 | 106 | 103 | 106 | 322,000 |
2016/03/17 | 106 | 106 | 103 | 104 | 330,000 |
2016/03/16 | 104 | 106 | 104 | 106 | 239,000 |
2016/03/15 | 106 | 106 | 105 | 105 | 301,000 |
2016/03/14 | 107 | 108 | 106 | 106 | 316,000 |
2016/03/11 | 105 | 108 | 104 | 106 | 415,000 |
2016/03/10 | 105 | 107 | 105 | 106 | 335,000 |
2016/03/09 | 103 | 104 | 102 | 104 | 285,000 |
2016/03/08 | 105 | 105 | 102 | 103 | 387,000 |
2016/03/07 | 105 | 106 | 104 | 106 | 338,000 |
2016/03/04 | 102 | 105 | 102 | 105 | 354,000 |
2016/03/03 | 102 | 104 | 102 | 103 | 216,000 |
2016/03/02 | 105 | 105 | 103 | 103 | 389,000 |
2016/03/01 | 101 | 101 | 99 | 101 | 602,000 |
2016/02/29 | 105 | 105 | 101 | 101 | 606,000 |
2016/02/26 | 107 | 107 | 103 | 104 | 1,092,000 |
2016/02/25 | 98 | 102 | 98 | 102 | 826,000 |
2016/02/24 | 94 | 98 | 93 | 97 | 1,171,000 |
2016/02/23 | 96 | 98 | 94 | 94 | 733,000 |
2016/02/22 | 93 | 94 | 92 | 93 | 340,000 |
2016/02/19 | 94 | 94 | 92 | 92 | 291,000 |
2016/02/18 | 93 | 97 | 93 | 95 | 505,000 |
2016/02/17 | 91 | 94 | 90 | 92 | 640,000 |
2016/02/16 | 92 | 95 | 90 | 94 | 667,000 |
2016/02/15 | 90 | 92 | 88 | 91 | 1,411,000 |
2016/02/12 | 83 | 84 | 80 | 81 | 1,441,000 |
2016/02/10 | 92 | 92 | 86 | 88 | 1,165,000 |
2016/02/09 | 94 | 94 | 89 | 91 | 759,000 |
2016/02/08 | 95 | 99 | 94 | 98 | 740,000 |
2016/02/05 | 100 | 102 | 93 | 96 | 1,458,000 |
2016/02/04 | 104 | 106 | 102 | 104 | 824,000 |
2016/02/03 | 103 | 106 | 101 | 104 | 1,732,000 |
2016/02/02 | 101 | 109 | 99 | 109 | 2,456,000 |
2016/02/01 | 100 | 102 | 99 | 100 | 792,000 |
2016/01/29 | 94 | 98 | 93 | 97 | 809,000 |
2016/01/28 | 94 | 96 | 94 | 94 | 604,000 |
2016/01/27 | 93 | 95 | 93 | 95 | 506,000 |
2016/01/26 | 89 | 93 | 88 | 91 | 711,000 |
2016/01/25 | 92 | 94 | 91 | 92 | 861,000 |
2016/01/22 | 87 | 91 | 86 | 90 | 1,182,000 |
2016/01/21 | 87 | 90 | 83 | 84 | 1,835,000 |
2016/01/20 | 95 | 96 | 88 | 89 | 1,777,000 |
2016/01/19 | 96 | 98 | 95 | 97 | 517,000 |
2016/01/18 | 93 | 97 | 93 | 96 | 1,581,000 |
2016/01/15 | 101 | 102 | 99 | 100 | 1,345,000 |
2016/01/14 | 101 | 103 | 99 | 102 | 1,413,000 |
2016/01/13 | 103 | 107 | 103 | 106 | 775,000 |
2016/01/12 | 109 | 109 | 101 | 103 | 1,122,000 |
2016/01/08 | 110 | 111 | 108 | 110 | 706,000 |
2016/01/07 | 112 | 114 | 111 | 111 | 432,000 |
2016/01/06 | 114 | 114 | 111 | 112 | 530,000 |
2016/01/05 | 112 | 115 | 111 | 115 | 430,000 |
2016/01/04 | 115 | 115 | 111 | 112 | 548,000 |