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 |
---|---|---|---|---|---|
2021/12/30 | 506 | 514 | 506 | 511 | 5,500 |
2021/12/29 | 506 | 508 | 505 | 508 | 6,400 |
2021/12/28 | 504 | 504 | 499 | 502 | 12,500 |
2021/12/27 | 504 | 504 | 499 | 499 | 23,600 |
2021/12/24 | 501 | 506 | 499 | 499 | 18,400 |
2021/12/23 | 506 | 509 | 501 | 501 | 9,000 |
2021/12/22 | 508 | 508 | 500 | 500 | 27,700 |
2021/12/21 | 503 | 505 | 499 | 505 | 30,700 |
2021/12/20 | 510 | 510 | 502 | 502 | 19,300 |
2021/12/17 | 517 | 520 | 513 | 513 | 23,000 |
2021/12/16 | 521 | 523 | 520 | 520 | 20,000 |
2021/12/15 | 525 | 526 | 515 | 517 | 21,300 |
2021/12/14 | 525 | 526 | 520 | 522 | 8,000 |
2021/12/13 | 538 | 538 | 523 | 528 | 6,400 |
2021/12/10 | 543 | 543 | 535 | 538 | 17,400 |
2021/12/09 | 551 | 551 | 538 | 540 | 13,800 |
2021/12/08 | 555 | 555 | 546 | 546 | 18,100 |
2021/12/07 | 547 | 550 | 542 | 550 | 5,900 |
2021/12/06 | 541 | 547 | 539 | 542 | 14,200 |
2021/12/03 | 526 | 541 | 521 | 539 | 10,500 |
2021/12/02 | 527 | 527 | 520 | 520 | 9,900 |
2021/12/01 | 526 | 529 | 515 | 527 | 24,300 |
2021/11/30 | 542 | 559 | 530 | 531 | 19,400 |
2021/11/29 | 558 | 558 | 541 | 541 | 25,500 |
2021/11/26 | 562 | 562 | 556 | 559 | 14,300 |
2021/11/25 | 565 | 568 | 558 | 564 | 3,800 |
2021/11/24 | 565 | 566 | 563 | 563 | 3,300 |
2021/11/22 | 559 | 560 | 555 | 560 | 3,900 |
2021/11/19 | 561 | 565 | 560 | 560 | 3,300 |
2021/11/18 | 557 | 564 | 555 | 561 | 7,000 |
2021/11/17 | 557 | 560 | 556 | 557 | 15,900 |
2021/11/16 | 568 | 568 | 560 | 561 | 11,200 |
2021/11/15 | 570 | 583 | 567 | 569 | 18,200 |
2021/11/12 | 560 | 581 | 560 | 575 | 21,200 |
2021/11/11 | 577 | 582 | 561 | 561 | 15,200 |
2021/11/10 | 580 | 583 | 577 | 579 | 4,200 |
2021/11/09 | 588 | 588 | 580 | 580 | 3,500 |
2021/11/08 | 588 | 592 | 586 | 589 | 2,500 |
2021/11/05 | 592 | 596 | 591 | 592 | 5,000 |
2021/11/04 | 590 | 620 | 590 | 590 | 27,700 |
2021/11/02 | 593 | 604 | 592 | 594 | 9,900 |
2021/11/01 | 588 | 590 | 579 | 590 | 9,900 |
2021/10/29 | 579 | 582 | 570 | 580 | 20,900 |
2021/10/28 | 595 | 602 | 569 | 569 | 47,200 |
2021/10/27 | 618 | 618 | 594 | 597 | 8,600 |
2021/10/26 | 613 | 617 | 612 | 616 | 9,800 |
2021/10/25 | 598 | 610 | 598 | 607 | 4,500 |
2021/10/22 | 591 | 602 | 591 | 599 | 6,000 |
2021/10/21 | 603 | 603 | 594 | 594 | 5,800 |
2021/10/20 | 607 | 607 | 603 | 603 | 2,800 |
2021/10/19 | 603 | 608 | 603 | 607 | 4,900 |
2021/10/18 | 600 | 607 | 600 | 607 | 6,800 |
2021/10/15 | 595 | 603 | 594 | 595 | 9,900 |
2021/10/14 | 583 | 590 | 581 | 590 | 11,800 |
2021/10/13 | 589 | 590 | 582 | 590 | 8,200 |
2021/10/12 | 589 | 589 | 583 | 586 | 5,400 |
2021/10/11 | 586 | 596 | 584 | 590 | 4,700 |
2021/10/08 | 591 | 592 | 585 | 588 | 8,800 |
2021/10/07 | 591 | 595 | 587 | 591 | 5,700 |
2021/10/06 | 601 | 601 | 591 | 591 | 9,100 |
2021/10/05 | 612 | 612 | 591 | 600 | 6,100 |
2021/10/04 | 605 | 608 | 599 | 602 | 5,600 |
2021/10/01 | 601 | 607 | 601 | 603 | 6,900 |
2021/09/30 | 618 | 629 | 608 | 609 | 10,600 |
2021/09/29 | 607 | 611 | 602 | 611 | 7,500 |
2021/09/28 | 619 | 619 | 605 | 613 | 12,300 |
2021/09/27 | 638 | 638 | 615 | 615 | 19,300 |
2021/09/24 | 612 | 614 | 602 | 614 | 7,500 |
2021/09/22 | 604 | 606 | 601 | 605 | 11,400 |
2021/09/21 | 616 | 625 | 609 | 609 | 22,900 |
2021/09/17 | 621 | 645 | 618 | 628 | 55,400 |
2021/09/16 | 618 | 618 | 609 | 614 | 9,200 |
2021/09/15 | 618 | 618 | 608 | 618 | 51,700 |
2021/09/14 | 600 | 619 | 595 | 619 | 19,500 |
2021/09/13 | 595 | 599 | 595 | 599 | 8,000 |
2021/09/10 | 588 | 592 | 585 | 592 | 18,300 |
2021/09/09 | 590 | 590 | 586 | 589 | 6,800 |
2021/09/08 | 586 | 590 | 586 | 589 | 7,600 |
2021/09/07 | 588 | 591 | 584 | 587 | 9,700 |
2021/09/06 | 585 | 588 | 582 | 586 | 7,700 |
2021/09/03 | 582 | 589 | 578 | 581 | 12,800 |
2021/09/02 | 585 | 585 | 579 | 579 | 7,500 |
2021/09/01 | 584 | 587 | 584 | 585 | 9,000 |
2021/08/31 | 580 | 584 | 580 | 582 | 4,400 |
2021/08/30 | 576 | 583 | 574 | 583 | 10,500 |
2021/08/27 | 575 | 577 | 573 | 577 | 2,100 |
2021/08/26 | 574 | 577 | 568 | 577 | 8,800 |
2021/08/25 | 567 | 570 | 562 | 570 | 8,200 |
2021/08/24 | 570 | 571 | 566 | 566 | 20,400 |
2021/08/23 | 572 | 574 | 564 | 567 | 28,900 |
2021/08/20 | 583 | 583 | 570 | 570 | 9,900 |
2021/08/19 | 577 | 583 | 577 | 579 | 4,300 |
2021/08/18 | 579 | 583 | 575 | 578 | 4,100 |
2021/08/17 | 587 | 587 | 579 | 579 | 2,800 |
2021/08/16 | 584 | 586 | 580 | 580 | 7,500 |
2021/08/13 | 583 | 584 | 580 | 584 | 2,000 |
2021/08/12 | 582 | 586 | 582 | 583 | 4,700 |
2021/08/11 | 580 | 585 | 580 | 585 | 2,700 |
2021/08/10 | 586 | 587 | 580 | 580 | 5,000 |
2021/08/06 | 582 | 589 | 580 | 580 | 7,500 |
2021/08/05 | 582 | 583 | 581 | 582 | 6,600 |
2021/08/04 | 584 | 586 | 584 | 584 | 4,700 |
2021/08/03 | 586 | 589 | 584 | 584 | 2,100 |
2021/08/02 | 587 | 593 | 587 | 588 | 7,700 |
2021/07/30 | 589 | 594 | 587 | 587 | 5,100 |
2021/07/29 | 586 | 594 | 586 | 589 | 5,600 |
2021/07/28 | 592 | 595 | 585 | 586 | 4,100 |
2021/07/27 | 592 | 596 | 586 | 592 | 10,400 |
2021/07/26 | 598 | 598 | 588 | 590 | 6,500 |
2021/07/21 | 580 | 583 | 577 | 578 | 8,300 |
2021/07/20 | 581 | 582 | 576 | 577 | 3,700 |
2021/07/19 | 580 | 587 | 580 | 581 | 3,300 |
2021/07/16 | 580 | 585 | 580 | 581 | 4,500 |
2021/07/15 | 584 | 584 | 580 | 580 | 5,500 |
2021/07/14 | 584 | 589 | 583 | 584 | 3,600 |
2021/07/13 | 583 | 583 | 580 | 582 | 3,700 |
2021/07/12 | 581 | 591 | 580 | 582 | 4,500 |
2021/07/09 | 582 | 584 | 576 | 578 | 16,700 |
2021/07/08 | 593 | 594 | 585 | 585 | 11,600 |
2021/07/07 | 600 | 600 | 596 | 596 | 4,600 |
2021/07/06 | 594 | 600 | 594 | 599 | 3,100 |
2021/07/05 | 593 | 596 | 593 | 593 | 2,900 |
2021/07/02 | 597 | 597 | 593 | 593 | 5,300 |
2021/07/01 | 598 | 600 | 594 | 594 | 3,900 |
2021/06/30 | 600 | 600 | 596 | 597 | 5,300 |
2021/06/29 | 600 | 600 | 597 | 599 | 4,100 |
2021/06/28 | 600 | 601 | 600 | 600 | 7,900 |
2021/06/25 | 600 | 600 | 595 | 596 | 11,200 |
2021/06/24 | 609 | 609 | 595 | 595 | 9,600 |
2021/06/23 | 611 | 611 | 610 | 610 | 2,800 |
2021/06/22 | 604 | 611 | 604 | 608 | 6,800 |
2021/06/21 | 609 | 609 | 603 | 603 | 9,600 |
2021/06/18 | 616 | 616 | 610 | 610 | 12,700 |
2021/06/17 | 613 | 614 | 611 | 611 | 5,700 |
2021/06/16 | 618 | 619 | 612 | 612 | 9,200 |
2021/06/15 | 620 | 620 | 618 | 618 | 4,900 |
2021/06/14 | 616 | 624 | 616 | 624 | 3,100 |
2021/06/11 | 618 | 618 | 613 | 613 | 6,100 |
2021/06/10 | 623 | 623 | 614 | 618 | 5,000 |
2021/06/09 | 623 | 626 | 623 | 623 | 3,700 |
2021/06/08 | 625 | 625 | 621 | 624 | 2,400 |
2021/06/07 | 627 | 627 | 623 | 625 | 6,800 |
2021/06/04 | 625 | 627 | 621 | 627 | 5,300 |
2021/06/03 | 622 | 628 | 622 | 625 | 6,300 |
2021/06/02 | 613 | 624 | 613 | 620 | 7,700 |
2021/06/01 | 613 | 616 | 610 | 616 | 5,200 |
2021/05/31 | 610 | 615 | 610 | 611 | 3,400 |
2021/05/28 | 605 | 610 | 605 | 608 | 9,200 |
2021/05/27 | 616 | 617 | 605 | 605 | 8,500 |
2021/05/26 | 618 | 618 | 613 | 616 | 6,000 |
2021/05/25 | 613 | 613 | 608 | 610 | 8,800 |
2021/05/24 | 618 | 618 | 608 | 614 | 9,600 |
2021/05/21 | 619 | 620 | 615 | 615 | 14,200 |
2021/05/20 | 618 | 623 | 618 | 618 | 8,900 |
2021/05/19 | 633 | 633 | 618 | 618 | 9,400 |
2021/05/18 | 624 | 638 | 620 | 632 | 25,800 |
2021/05/17 | 618 | 689 | 617 | 620 | 176,100 |
2021/05/14 | 620 | 639 | 618 | 618 | 9,500 |
2021/05/13 | 615 | 630 | 610 | 619 | 4,300 |
2021/05/12 | 635 | 638 | 628 | 628 | 18,400 |
2021/05/11 | 634 | 646 | 633 | 634 | 6,900 |
2021/05/10 | 630 | 634 | 628 | 634 | 3,000 |
2021/05/07 | 624 | 626 | 622 | 624 | 3,400 |
2021/05/06 | 617 | 623 | 616 | 620 | 7,200 |
2021/04/30 | 623 | 624 | 617 | 617 | 9,200 |
2021/04/28 | 634 | 634 | 618 | 618 | 10,600 |
2021/04/27 | 637 | 646 | 635 | 635 | 6,500 |
2021/04/26 | 652 | 652 | 637 | 637 | 5,100 |
2021/04/23 | 649 | 649 | 634 | 634 | 4,700 |
2021/04/22 | 651 | 655 | 651 | 652 | 6,700 |
2021/04/21 | 653 | 664 | 651 | 651 | 15,900 |
2021/04/20 | 660 | 669 | 658 | 663 | 12,100 |
2021/04/19 | 662 | 664 | 658 | 661 | 8,200 |
2021/04/16 | 669 | 669 | 658 | 661 | 12,000 |
2021/04/15 | 665 | 666 | 659 | 664 | 14,900 |
2021/04/14 | 661 | 665 | 660 | 665 | 3,200 |
2021/04/13 | 675 | 675 | 660 | 660 | 11,900 |
2021/04/12 | 659 | 660 | 654 | 660 | 4,800 |
2021/04/09 | 657 | 657 | 653 | 654 | 3,100 |
2021/04/08 | 653 | 656 | 647 | 653 | 11,900 |
2021/04/07 | 651 | 656 | 650 | 653 | 7,100 |
2021/04/06 | 651 | 652 | 648 | 650 | 5,400 |
2021/04/05 | 650 | 653 | 647 | 650 | 9,000 |
2021/04/02 | 648 | 650 | 646 | 648 | 2,900 |
2021/04/01 | 657 | 657 | 647 | 647 | 7,300 |
2021/03/31 | 654 | 656 | 650 | 656 | 11,700 |
2021/03/30 | 660 | 665 | 648 | 660 | 11,600 |
2021/03/29 | 678 | 679 | 663 | 674 | 20,300 |
2021/03/26 | 673 | 682 | 673 | 674 | 14,000 |
2021/03/25 | 671 | 680 | 671 | 677 | 7,600 |
2021/03/24 | 688 | 688 | 674 | 674 | 12,300 |
2021/03/23 | 687 | 690 | 684 | 688 | 13,200 |
2021/03/22 | 676 | 687 | 671 | 687 | 16,000 |
2021/03/19 | 670 | 677 | 670 | 676 | 9,500 |
2021/03/18 | 678 | 678 | 670 | 676 | 7,000 |
2021/03/17 | 670 | 676 | 670 | 676 | 7,500 |
2021/03/16 | 680 | 680 | 666 | 674 | 15,000 |
2021/03/15 | 670 | 679 | 669 | 676 | 20,900 |
2021/03/12 | 675 | 688 | 670 | 670 | 21,300 |
2021/03/11 | 660 | 675 | 659 | 675 | 23,200 |
2021/03/10 | 670 | 672 | 663 | 671 | 13,500 |
2021/03/09 | 660 | 670 | 658 | 670 | 11,900 |
2021/03/08 | 658 | 660 | 650 | 659 | 11,300 |
2021/03/05 | 632 | 660 | 629 | 651 | 34,200 |
2021/03/04 | 624 | 632 | 624 | 632 | 14,500 |
2021/03/03 | 624 | 627 | 619 | 624 | 9,700 |
2021/03/02 | 626 | 627 | 619 | 624 | 12,800 |
2021/03/01 | 621 | 622 | 617 | 622 | 8,300 |
2021/02/26 | 628 | 628 | 616 | 618 | 19,500 |
2021/02/25 | 630 | 633 | 620 | 624 | 15,800 |
2021/02/24 | 630 | 631 | 619 | 620 | 10,000 |
2021/02/22 | 620 | 628 | 620 | 626 | 4,300 |
2021/02/19 | 626 | 626 | 619 | 620 | 10,600 |
2021/02/18 | 630 | 630 | 619 | 628 | 14,200 |
2021/02/17 | 632 | 638 | 630 | 630 | 8,300 |
2021/02/16 | 644 | 644 | 629 | 637 | 32,500 |
2021/02/15 | 639 | 648 | 633 | 637 | 25,400 |
2021/02/12 | 630 | 635 | 625 | 625 | 13,900 |
2021/02/10 | 621 | 628 | 620 | 627 | 10,300 |
2021/02/09 | 608 | 630 | 606 | 630 | 37,100 |
2021/02/08 | 604 | 611 | 601 | 611 | 22,900 |
2021/02/05 | 593 | 597 | 593 | 596 | 13,200 |
2021/02/04 | 595 | 599 | 592 | 592 | 10,600 |
2021/02/03 | 603 | 606 | 597 | 598 | 12,300 |
2021/02/02 | 591 | 606 | 590 | 599 | 12,300 |
2021/02/01 | 586 | 591 | 586 | 587 | 6,000 |
2021/01/29 | 597 | 597 | 590 | 590 | 11,600 |
2021/01/28 | 595 | 599 | 594 | 598 | 11,600 |
2021/01/27 | 601 | 604 | 598 | 598 | 11,100 |
2021/01/26 | 601 | 601 | 598 | 600 | 9,100 |
2021/01/25 | 599 | 602 | 595 | 601 | 9,600 |
2021/01/22 | 592 | 595 | 590 | 593 | 5,100 |
2021/01/21 | 594 | 598 | 593 | 596 | 9,700 |
2021/01/20 | 594 | 594 | 588 | 590 | 8,100 |
2021/01/19 | 596 | 597 | 589 | 589 | 9,100 |
2021/01/18 | 586 | 601 | 585 | 588 | 27,800 |
2021/01/15 | 590 | 602 | 588 | 602 | 20,600 |
2021/01/14 | 594 | 594 | 587 | 588 | 6,300 |
2021/01/13 | 595 | 599 | 592 | 594 | 7,200 |
2021/01/12 | 590 | 596 | 585 | 596 | 8,300 |
2021/01/08 | 591 | 595 | 586 | 590 | 10,100 |
2021/01/07 | 581 | 590 | 581 | 590 | 11,200 |
2021/01/06 | 575 | 581 | 575 | 578 | 1,500 |
2021/01/05 | 577 | 577 | 574 | 574 | 4,000 |
2021/01/04 | 578 | 580 | 571 | 577 | 11,400 |