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 |
---|---|---|---|---|---|
2018/12/28 | 570 | 590 | 569 | 584 | 11,600 |
2018/12/27 | 557 | 588 | 557 | 569 | 18,600 |
2018/12/26 | 533 | 547 | 533 | 544 | 15,000 |
2018/12/25 | 540 | 540 | 520 | 520 | 54,600 |
2018/12/21 | 580 | 583 | 570 | 573 | 28,000 |
2018/12/20 | 602 | 608 | 582 | 591 | 35,600 |
2018/12/19 | 612 | 613 | 606 | 607 | 12,400 |
2018/12/18 | 620 | 620 | 612 | 614 | 22,100 |
2018/12/17 | 629 | 629 | 623 | 624 | 11,100 |
2018/12/14 | 634 | 638 | 627 | 629 | 17,600 |
2018/12/13 | 639 | 639 | 630 | 633 | 18,800 |
2018/12/12 | 627 | 635 | 624 | 629 | 12,800 |
2018/12/11 | 635 | 637 | 629 | 629 | 16,500 |
2018/12/10 | 642 | 646 | 636 | 636 | 25,200 |
2018/12/07 | 648 | 648 | 638 | 642 | 11,300 |
2018/12/06 | 647 | 651 | 641 | 644 | 8,500 |
2018/12/05 | 646 | 650 | 640 | 644 | 12,300 |
2018/12/04 | 662 | 662 | 650 | 650 | 11,000 |
2018/12/03 | 671 | 671 | 665 | 667 | 6,800 |
2018/11/30 | 660 | 674 | 660 | 672 | 6,600 |
2018/11/29 | 672 | 673 | 664 | 664 | 2,400 |
2018/11/28 | 673 | 673 | 666 | 670 | 7,900 |
2018/11/27 | 657 | 668 | 651 | 668 | 11,400 |
2018/11/26 | 655 | 673 | 655 | 656 | 15,300 |
2018/11/22 | 637 | 654 | 637 | 654 | 8,500 |
2018/11/21 | 634 | 641 | 634 | 635 | 8,600 |
2018/11/20 | 636 | 645 | 636 | 644 | 8,200 |
2018/11/19 | 635 | 643 | 634 | 642 | 6,700 |
2018/11/16 | 636 | 637 | 632 | 633 | 12,700 |
2018/11/15 | 645 | 646 | 631 | 636 | 25,700 |
2018/11/14 | 650 | 656 | 646 | 651 | 10,300 |
2018/11/13 | 654 | 658 | 645 | 645 | 19,500 |
2018/11/12 | 685 | 687 | 657 | 657 | 20,000 |
2018/11/09 | 687 | 692 | 685 | 687 | 7,300 |
2018/11/08 | 691 | 695 | 670 | 685 | 21,100 |
2018/11/07 | 681 | 692 | 681 | 684 | 11,800 |
2018/11/06 | 676 | 684 | 676 | 683 | 2,800 |
2018/11/05 | 682 | 684 | 675 | 681 | 6,700 |
2018/11/02 | 689 | 693 | 688 | 689 | 6,600 |
2018/11/01 | 696 | 697 | 680 | 685 | 14,200 |
2018/10/31 | 676 | 715 | 676 | 702 | 37,000 |
2018/10/30 | 641 | 680 | 641 | 666 | 38,400 |
2018/10/29 | 655 | 661 | 644 | 645 | 17,200 |
2018/10/26 | 670 | 672 | 652 | 657 | 16,000 |
2018/10/25 | 666 | 670 | 653 | 653 | 17,100 |
2018/10/24 | 671 | 674 | 669 | 674 | 8,300 |
2018/10/23 | 675 | 676 | 664 | 664 | 13,900 |
2018/10/22 | 679 | 685 | 678 | 682 | 9,700 |
2018/10/19 | 681 | 685 | 678 | 679 | 7,600 |
2018/10/18 | 684 | 689 | 683 | 683 | 9,700 |
2018/10/17 | 687 | 688 | 681 | 683 | 7,200 |
2018/10/16 | 670 | 675 | 670 | 674 | 8,000 |
2018/10/15 | 679 | 680 | 671 | 672 | 12,000 |
2018/10/12 | 678 | 686 | 675 | 681 | 13,600 |
2018/10/11 | 683 | 692 | 681 | 686 | 17,300 |
2018/10/10 | 703 | 711 | 703 | 704 | 10,000 |
2018/10/09 | 718 | 718 | 701 | 703 | 20,000 |
2018/10/05 | 716 | 723 | 716 | 721 | 7,100 |
2018/10/04 | 717 | 724 | 715 | 722 | 8,500 |
2018/10/03 | 729 | 732 | 717 | 717 | 11,200 |
2018/10/02 | 725 | 733 | 725 | 727 | 9,000 |
2018/10/01 | 728 | 732 | 724 | 724 | 10,700 |
2018/09/28 | 716 | 728 | 716 | 724 | 22,600 |
2018/09/27 | 721 | 722 | 707 | 716 | 11,700 |
2018/09/26 | 728 | 734 | 724 | 729 | 17,200 |
2018/09/25 | 699 | 731 | 697 | 731 | 17,400 |
2018/09/21 | 688 | 695 | 686 | 695 | 16,800 |
2018/09/20 | 686 | 687 | 682 | 683 | 9,900 |
2018/09/19 | 680 | 686 | 673 | 681 | 14,300 |
2018/09/18 | 670 | 679 | 668 | 678 | 11,500 |
2018/09/14 | 668 | 672 | 666 | 671 | 15,100 |
2018/09/13 | 665 | 672 | 664 | 671 | 11,700 |
2018/09/12 | 665 | 665 | 658 | 661 | 10,000 |
2018/09/11 | 658 | 664 | 658 | 663 | 12,900 |
2018/09/10 | 666 | 670 | 658 | 660 | 15,900 |
2018/09/07 | 674 | 674 | 668 | 669 | 14,600 |
2018/09/06 | 675 | 678 | 673 | 673 | 6,100 |
2018/09/05 | 685 | 685 | 677 | 677 | 8,100 |
2018/09/04 | 681 | 685 | 680 | 682 | 5,500 |
2018/09/03 | 690 | 694 | 681 | 685 | 8,100 |
2018/08/31 | 702 | 703 | 695 | 695 | 9,800 |
2018/08/30 | 704 | 707 | 702 | 702 | 6,200 |
2018/08/29 | 698 | 700 | 693 | 700 | 7,400 |
2018/08/28 | 691 | 697 | 690 | 691 | 9,900 |
2018/08/27 | 697 | 697 | 688 | 688 | 8,400 |
2018/08/24 | 673 | 682 | 669 | 681 | 12,600 |
2018/08/23 | 673 | 673 | 670 | 672 | 9,900 |
2018/08/22 | 670 | 679 | 665 | 673 | 18,200 |
2018/08/21 | 676 | 676 | 669 | 669 | 12,200 |
2018/08/20 | 688 | 692 | 674 | 676 | 9,400 |
2018/08/17 | 678 | 686 | 678 | 684 | 5,400 |
2018/08/16 | 675 | 680 | 672 | 678 | 10,100 |
2018/08/15 | 699 | 700 | 678 | 681 | 9,200 |
2018/08/14 | 682 | 696 | 682 | 695 | 6,300 |
2018/08/13 | 707 | 711 | 683 | 687 | 19,100 |
2018/08/10 | 706 | 708 | 700 | 701 | 20,500 |
2018/08/09 | 712 | 712 | 705 | 708 | 10,900 |
2018/08/08 | 713 | 713 | 708 | 712 | 10,300 |
2018/08/07 | 711 | 717 | 710 | 713 | 8,000 |
2018/08/06 | 711 | 717 | 710 | 712 | 6,000 |
2018/08/03 | 724 | 725 | 701 | 710 | 25,300 |
2018/08/02 | 733 | 737 | 722 | 722 | 17,300 |
2018/08/01 | 730 | 731 | 725 | 729 | 15,200 |
2018/07/31 | 729 | 734 | 725 | 733 | 7,000 |
2018/07/30 | 741 | 746 | 728 | 729 | 16,000 |
2018/07/27 | 743 | 744 | 739 | 743 | 8,000 |
2018/07/26 | 740 | 748 | 738 | 746 | 14,100 |
2018/07/25 | 746 | 750 | 741 | 744 | 11,000 |
2018/07/24 | 742 | 749 | 742 | 747 | 12,000 |
2018/07/23 | 739 | 748 | 738 | 745 | 5,100 |
2018/07/20 | 743 | 746 | 733 | 740 | 9,400 |
2018/07/19 | 744 | 747 | 742 | 742 | 5,900 |
2018/07/18 | 741 | 747 | 739 | 741 | 5,500 |
2018/07/17 | 730 | 754 | 730 | 741 | 17,200 |
2018/07/13 | 724 | 732 | 724 | 730 | 4,500 |
2018/07/12 | 728 | 734 | 721 | 724 | 12,400 |
2018/07/11 | 726 | 728 | 721 | 728 | 7,600 |
2018/07/10 | 732 | 734 | 725 | 725 | 15,900 |
2018/07/09 | 726 | 736 | 726 | 728 | 5,400 |
2018/07/06 | 731 | 734 | 724 | 724 | 8,000 |
2018/07/05 | 740 | 740 | 723 | 724 | 15,500 |
2018/07/04 | 734 | 746 | 733 | 744 | 9,700 |
2018/07/03 | 752 | 755 | 741 | 741 | 19,300 |
2018/07/02 | 764 | 778 | 753 | 753 | 14,500 |
2018/06/29 | 757 | 766 | 752 | 759 | 17,800 |
2018/06/28 | 783 | 785 | 750 | 755 | 38,100 |
2018/06/27 | 787 | 788 | 783 | 783 | 9,700 |
2018/06/26 | 788 | 788 | 776 | 783 | 16,000 |
2018/06/25 | 797 | 798 | 782 | 787 | 7,500 |
2018/06/22 | 782 | 811 | 779 | 797 | 19,900 |
2018/06/21 | 786 | 786 | 783 | 783 | 5,900 |
2018/06/20 | 790 | 794 | 779 | 783 | 18,200 |
2018/06/19 | 787 | 787 | 780 | 781 | 13,100 |
2018/06/18 | 802 | 802 | 789 | 791 | 22,900 |
2018/06/15 | 808 | 809 | 805 | 807 | 13,300 |
2018/06/14 | 811 | 812 | 809 | 811 | 6,200 |
2018/06/13 | 812 | 814 | 809 | 811 | 12,700 |
2018/06/12 | 813 | 817 | 812 | 814 | 11,800 |
2018/06/11 | 822 | 822 | 813 | 814 | 8,000 |
2018/06/08 | 823 | 823 | 813 | 817 | 14,800 |
2018/06/07 | 816 | 824 | 816 | 824 | 4,300 |
2018/06/06 | 819 | 824 | 816 | 816 | 9,400 |
2018/06/05 | 837 | 837 | 817 | 822 | 9,300 |
2018/06/04 | 816 | 830 | 816 | 828 | 7,700 |
2018/06/01 | 807 | 817 | 807 | 812 | 10,300 |
2018/05/31 | 820 | 820 | 807 | 807 | 6,400 |
2018/05/30 | 805 | 812 | 801 | 812 | 10,700 |
2018/05/29 | 829 | 830 | 811 | 813 | 13,200 |
2018/05/28 | 825 | 834 | 823 | 831 | 11,800 |
2018/05/25 | 830 | 831 | 825 | 826 | 9,100 |
2018/05/24 | 830 | 833 | 822 | 828 | 15,500 |
2018/05/23 | 837 | 837 | 827 | 830 | 10,600 |
2018/05/22 | 838 | 839 | 832 | 833 | 8,200 |
2018/05/21 | 839 | 839 | 833 | 834 | 9,500 |
2018/05/18 | 835 | 853 | 830 | 835 | 25,300 |
2018/05/17 | 817 | 828 | 817 | 828 | 13,200 |
2018/05/16 | 830 | 833 | 808 | 814 | 47,400 |
2018/05/15 | 840 | 852 | 838 | 842 | 27,300 |
2018/05/14 | 840 | 845 | 837 | 840 | 10,900 |
2018/05/11 | 841 | 844 | 837 | 840 | 9,500 |
2018/05/10 | 845 | 845 | 837 | 840 | 11,700 |
2018/05/09 | 844 | 850 | 842 | 845 | 11,000 |
2018/05/08 | 837 | 848 | 835 | 848 | 12,900 |
2018/05/07 | 849 | 849 | 841 | 845 | 7,800 |
2018/05/02 | 841 | 847 | 841 | 845 | 7,800 |
2018/05/01 | 856 | 856 | 842 | 844 | 15,500 |
2018/04/27 | 870 | 872 | 852 | 855 | 14,700 |
2018/04/26 | 872 | 872 | 863 | 870 | 14,300 |
2018/04/25 | 855 | 860 | 851 | 858 | 8,900 |
2018/04/24 | 843 | 857 | 841 | 854 | 11,100 |
2018/04/23 | 841 | 845 | 841 | 841 | 3,900 |
2018/04/20 | 845 | 868 | 838 | 842 | 16,700 |
2018/04/19 | 835 | 847 | 832 | 843 | 11,900 |
2018/04/18 | 834 | 847 | 834 | 844 | 12,100 |
2018/04/17 | 827 | 840 | 823 | 839 | 10,800 |
2018/04/16 | 841 | 844 | 820 | 827 | 24,400 |
2018/04/13 | 870 | 874 | 833 | 838 | 77,800 |
2018/04/12 | 828 | 828 | 823 | 826 | 8,200 |
2018/04/11 | 831 | 831 | 822 | 823 | 5,600 |
2018/04/10 | 822 | 834 | 822 | 827 | 10,800 |
2018/04/09 | 820 | 831 | 820 | 829 | 8,400 |
2018/04/06 | 834 | 834 | 824 | 824 | 7,700 |
2018/04/05 | 821 | 831 | 817 | 831 | 11,000 |
2018/04/04 | 814 | 825 | 814 | 821 | 9,200 |
2018/04/03 | 814 | 820 | 809 | 812 | 7,100 |
2018/04/02 | 825 | 825 | 815 | 817 | 10,900 |
2018/03/30 | 825 | 830 | 819 | 826 | 7,600 |
2018/03/29 | 815 | 823 | 811 | 820 | 10,300 |
2018/03/28 | 820 | 843 | 793 | 817 | 28,900 |
2018/03/27 | 815 | 829 | 809 | 826 | 20,100 |
2018/03/26 | 788 | 796 | 785 | 796 | 21,000 |
2018/03/23 | 798 | 798 | 785 | 788 | 22,500 |
2018/03/22 | 801 | 803 | 800 | 803 | 8,400 |
2018/03/20 | 799 | 804 | 797 | 800 | 8,800 |
2018/03/19 | 808 | 808 | 799 | 802 | 11,800 |
2018/03/16 | 808 | 813 | 807 | 807 | 6,900 |
2018/03/15 | 818 | 818 | 805 | 810 | 10,700 |
2018/03/14 | 818 | 820 | 813 | 816 | 8,100 |
2018/03/13 | 807 | 818 | 807 | 818 | 12,900 |
2018/03/12 | 802 | 808 | 799 | 808 | 11,600 |
2018/03/09 | 797 | 809 | 795 | 798 | 21,200 |
2018/03/08 | 802 | 804 | 794 | 797 | 11,000 |
2018/03/07 | 802 | 813 | 797 | 799 | 13,300 |
2018/03/06 | 802 | 811 | 801 | 802 | 13,700 |
2018/03/05 | 810 | 811 | 793 | 798 | 17,400 |
2018/03/02 | 804 | 812 | 803 | 806 | 17,200 |
2018/03/01 | 823 | 824 | 816 | 818 | 12,500 |
2018/02/28 | 834 | 839 | 828 | 828 | 10,900 |
2018/02/27 | 838 | 843 | 834 | 839 | 8,700 |
2018/02/26 | 845 | 846 | 834 | 838 | 11,000 |
2018/02/23 | 823 | 835 | 820 | 833 | 11,500 |
2018/02/22 | 830 | 830 | 821 | 823 | 11,200 |
2018/02/21 | 835 | 839 | 828 | 834 | 9,800 |
2018/02/20 | 842 | 842 | 834 | 836 | 11,000 |
2018/02/19 | 830 | 843 | 830 | 842 | 12,800 |
2018/02/16 | 818 | 833 | 818 | 829 | 15,700 |
2018/02/15 | 809 | 825 | 809 | 818 | 16,300 |
2018/02/14 | 803 | 818 | 797 | 809 | 36,800 |
2018/02/13 | 826 | 831 | 808 | 810 | 28,700 |
2018/02/09 | 810 | 818 | 806 | 811 | 19,400 |
2018/02/08 | 833 | 838 | 827 | 832 | 19,600 |
2018/02/07 | 838 | 849 | 827 | 827 | 37,500 |
2018/02/06 | 823 | 836 | 800 | 819 | 61,300 |
2018/02/05 | 895 | 895 | 875 | 877 | 39,900 |
2018/02/02 | 901 | 914 | 897 | 908 | 21,500 |
2018/02/01 | 895 | 901 | 887 | 901 | 22,000 |
2018/01/31 | 893 | 919 | 893 | 896 | 45,100 |
2018/01/30 | 927 | 935 | 903 | 903 | 42,000 |
2018/01/29 | 925 | 946 | 922 | 927 | 66,100 |
2018/01/26 | 978 | 1,020 | 910 | 919 | 464,200 |
2018/01/25 | 891 | 891 | 880 | 887 | 40,800 |
2018/01/24 | 892 | 893 | 885 | 891 | 18,100 |
2018/01/23 | 882 | 889 | 880 | 889 | 13,000 |
2018/01/22 | 876 | 878 | 872 | 878 | 15,000 |
2018/01/19 | 880 | 883 | 874 | 875 | 14,000 |
2018/01/18 | 885 | 890 | 878 | 880 | 26,700 |
2018/01/17 | 890 | 893 | 886 | 888 | 17,200 |
2018/01/16 | 895 | 896 | 884 | 891 | 16,700 |
2018/01/15 | 898 | 902 | 890 | 893 | 24,200 |
2018/01/12 | 889 | 892 | 885 | 886 | 10,700 |
2018/01/11 | 896 | 896 | 888 | 892 | 14,300 |
2018/01/10 | 905 | 905 | 898 | 900 | 16,300 |
2018/01/09 | 905 | 908 | 901 | 904 | 17,500 |
2018/01/05 | 896 | 903 | 894 | 901 | 21,500 |
2018/01/04 | 888 | 896 | 888 | 896 | 16,000 |