2286 林兼産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 457 | 457 | 453 | 453 | 26,700 | 453 |
| 2024-12-25 | 457 | 457 | 453 | 457 | 11,600 | 457 |
| 2024-12-24 | 457 | 460 | 455 | 456 | 21,900 | 456 |
| 2024-12-23 | 455 | 461 | 455 | 458 | 48,500 | 458 |
| 2024-12-20 | 456 | 458 | 454 | 455 | 7,700 | 455 |
| 2024-12-19 | 455 | 458 | 454 | 454 | 11,100 | 454 |
| 2024-12-18 | 456 | 461 | 456 | 459 | 8,400 | 459 |
| 2024-12-17 | 460 | 461 | 456 | 458 | 8,000 | 458 |
| 2024-12-16 | 460 | 462 | 460 | 460 | 9,600 | 460 |
| 2024-12-13 | 461 | 463 | 460 | 461 | 10,700 | 461 |
| 2024-12-12 | 463 | 463 | 461 | 461 | 7,600 | 461 |
| 2024-12-11 | 464 | 465 | 462 | 462 | 15,200 | 462 |
| 2024-12-10 | 461 | 464 | 461 | 463 | 10,700 | 463 |
| 2024-12-09 | 461 | 465 | 461 | 461 | 20,600 | 461 |
| 2024-12-06 | 460 | 463 | 460 | 461 | 4,200 | 461 |
| 2024-12-05 | 461 | 463 | 461 | 462 | 4,700 | 462 |
| 2024-12-04 | 464 | 464 | 461 | 461 | 10,300 | 461 |
| 2024-12-03 | 464 | 466 | 463 | 463 | 7,200 | 463 |
| 2024-12-02 | 464 | 464 | 462 | 463 | 7,400 | 463 |
| 2024-11-29 | 462 | 468 | 460 | 463 | 6,800 | 463 |
| 2024-11-28 | 461 | 466 | 461 | 461 | 5,900 | 461 |
| 2024-11-27 | 462 | 464 | 457 | 462 | 8,700 | 462 |
| 2024-11-26 | 465 | 468 | 462 | 462 | 15,800 | 462 |
| 2024-11-25 | 463 | 469 | 463 | 467 | 17,600 | 467 |
| 2024-11-22 | 468 | 468 | 463 | 465 | 4,500 | 465 |
| 2024-11-21 | 467 | 469 | 462 | 468 | 11,500 | 468 |
| 2024-11-20 | 466 | 466 | 462 | 462 | 3,400 | 462 |
| 2024-11-19 | 463 | 465 | 463 | 463 | 3,900 | 463 |
| 2024-11-18 | 463 | 465 | 461 | 463 | 11,700 | 463 |
| 2024-11-15 | 465 | 465 | 461 | 462 | 15,800 | 462 |
| 2024-11-14 | 460 | 464 | 458 | 464 | 47,900 | 464 |
| 2024-11-13 | 465 | 468 | 462 | 462 | 3,000 | 462 |
| 2024-11-12 | 461 | 470 | 461 | 463 | 5,200 | 463 |
| 2024-11-11 | 460 | 464 | 460 | 461 | 6,400 | 461 |
| 2024-11-08 | 460 | 465 | 460 | 462 | 8,700 | 462 |
| 2024-11-07 | 459 | 467 | 458 | 465 | 10,900 | 465 |
| 2024-11-06 | 461 | 468 | 461 | 463 | 5,600 | 463 |
| 2024-11-05 | 460 | 461 | 457 | 460 | 2,900 | 460 |
| 2024-11-01 | 459 | 461 | 456 | 460 | 6,400 | 460 |
| 2024-10-31 | 455 | 460 | 454 | 460 | 11,300 | 460 |
| 2024-10-30 | 460 | 463 | 454 | 454 | 67,900 | 454 |
| 2024-10-29 | 459 | 467 | 459 | 465 | 10,200 | 465 |
| 2024-10-28 | 459 | 459 | 454 | 459 | 6,400 | 459 |
| 2024-10-25 | 461 | 465 | 452 | 453 | 14,600 | 453 |
| 2024-10-24 | 461 | 462 | 461 | 461 | 6,200 | 461 |
| 2024-10-23 | 466 | 469 | 461 | 461 | 8,400 | 461 |
| 2024-10-22 | 470 | 470 | 465 | 468 | 10,600 | 468 |
| 2024-10-21 | 470 | 472 | 470 | 472 | 2,400 | 472 |
| 2024-10-18 | 471 | 474 | 470 | 470 | 6,100 | 470 |
| 2024-10-17 | 471 | 473 | 470 | 471 | 4,600 | 471 |
| 2024-10-16 | 471 | 474 | 470 | 471 | 8,000 | 471 |
| 2024-10-15 | 477 | 477 | 472 | 472 | 12,700 | 472 |
| 2024-10-11 | 473 | 475 | 472 | 473 | 4,600 | 473 |
| 2024-10-10 | 472 | 475 | 472 | 473 | 3,800 | 473 |
| 2024-10-09 | 479 | 479 | 471 | 473 | 8,600 | 473 |
| 2024-10-08 | 480 | 481 | 476 | 478 | 3,600 | 478 |
| 2024-10-07 | 481 | 483 | 480 | 483 | 7,600 | 483 |
| 2024-10-04 | 481 | 482 | 480 | 480 | 2,400 | 480 |
| 2024-10-03 | 484 | 488 | 480 | 480 | 4,000 | 480 |
| 2024-10-02 | 481 | 489 | 481 | 483 | 11,400 | 483 |
| 2024-10-01 | 480 | 481 | 478 | 480 | 3,400 | 480 |
| 2024-09-30 | 480 | 480 | 478 | 479 | 4,400 | 479 |
| 2024-09-27 | 485 | 485 | 481 | 483 | 5,000 | 483 |
| 2024-09-26 | 482 | 483 | 480 | 483 | 8,800 | 483 |
| 2024-09-25 | 478 | 481 | 478 | 481 | 5,300 | 481 |
| 2024-09-24 | 483 | 483 | 477 | 479 | 11,400 | 479 |
| 2024-09-20 | 480 | 484 | 480 | 483 | 8,400 | 483 |
| 2024-09-19 | 482 | 482 | 478 | 480 | 11,100 | 480 |
| 2024-09-18 | 478 | 482 | 476 | 481 | 17,200 | 481 |
| 2024-09-17 | 476 | 478 | 476 | 478 | 7,700 | 478 |
| 2024-09-13 | 480 | 480 | 475 | 478 | 12,000 | 478 |
| 2024-09-12 | 477 | 481 | 476 | 481 | 10,000 | 481 |
| 2024-09-11 | 481 | 481 | 473 | 474 | 17,000 | 474 |
| 2024-09-10 | 476 | 481 | 476 | 481 | 2,200 | 481 |
| 2024-09-09 | 473 | 477 | 473 | 477 | 7,400 | 477 |
| 2024-09-06 | 477 | 480 | 476 | 476 | 3,100 | 476 |
| 2024-09-05 | 472 | 483 | 472 | 475 | 28,000 | 475 |
| 2024-09-04 | 480 | 480 | 473 | 473 | 13,100 | 473 |
| 2024-09-03 | 481 | 488 | 481 | 482 | 16,300 | 482 |
| 2024-09-02 | 485 | 487 | 481 | 481 | 3,600 | 481 |
| 2024-08-30 | 481 | 484 | 479 | 484 | 5,800 | 484 |
| 2024-08-29 | 480 | 482 | 480 | 481 | 6,700 | 481 |
| 2024-08-28 | 480 | 481 | 479 | 479 | 4,800 | 479 |
| 2024-08-27 | 478 | 484 | 478 | 480 | 6,100 | 480 |
| 2024-08-26 | 484 | 484 | 479 | 482 | 8,400 | 482 |
| 2024-08-23 | 470 | 482 | 470 | 482 | 28,000 | 482 |
| 2024-08-22 | 462 | 475 | 462 | 470 | 20,900 | 470 |
| 2024-08-21 | 459 | 469 | 458 | 461 | 12,600 | 461 |
| 2024-08-20 | 459 | 462 | 457 | 460 | 13,200 | 460 |
| 2024-08-19 | 463 | 464 | 456 | 457 | 9,300 | 457 |
| 2024-08-16 | 461 | 465 | 460 | 460 | 23,400 | 460 |
| 2024-08-15 | 466 | 468 | 461 | 466 | 12,800 | 466 |
| 2024-08-14 | 456 | 466 | 454 | 465 | 11,700 | 465 |
| 2024-08-13 | 454 | 455 | 445 | 453 | 51,800 | 453 |
| 2024-08-09 | 465 | 480 | 465 | 478 | 13,300 | 478 |
| 2024-08-08 | 462 | 468 | 460 | 463 | 20,200 | 463 |
| 2024-08-07 | 453 | 471 | 450 | 470 | 14,900 | 470 |
| 2024-08-06 | 443 | 459 | 438 | 446 | 66,600 | 446 |
| 2024-08-05 | 462 | 462 | 437 | 443 | 50,200 | 443 |
| 2024-08-02 | 490 | 491 | 473 | 474 | 79,900 | 474 |
| 2024-08-01 | 503 | 503 | 492 | 497 | 18,100 | 497 |
| 2024-07-31 | 497 | 505 | 494 | 503 | 20,700 | 503 |
| 2024-07-30 | 515 | 515 | 489 | 494 | 131,000 | 494 |
| 2024-07-29 | 517 | 522 | 513 | 520 | 17,000 | 520 |
| 2024-07-26 | 518 | 518 | 514 | 515 | 9,300 | 515 |
| 2024-07-25 | 515 | 516 | 511 | 515 | 13,000 | 515 |
| 2024-07-24 | 521 | 521 | 515 | 516 | 12,100 | 516 |
| 2024-07-23 | 525 | 525 | 519 | 522 | 14,200 | 522 |
| 2024-07-22 | 526 | 528 | 521 | 525 | 10,200 | 525 |
| 2024-07-19 | 525 | 526 | 520 | 525 | 11,700 | 525 |
| 2024-07-18 | 525 | 527 | 520 | 524 | 9,800 | 524 |
| 2024-07-17 | 524 | 526 | 521 | 526 | 4,400 | 526 |
| 2024-07-16 | 521 | 525 | 519 | 523 | 15,800 | 523 |
| 2024-07-12 | 518 | 528 | 517 | 522 | 21,600 | 522 |
| 2024-07-11 | 520 | 522 | 516 | 520 | 10,800 | 520 |
| 2024-07-10 | 519 | 519 | 513 | 517 | 16,500 | 517 |
| 2024-07-09 | 525 | 525 | 513 | 520 | 23,800 | 520 |
| 2024-07-08 | 531 | 532 | 524 | 525 | 20,800 | 525 |
| 2024-07-05 | 532 | 565 | 527 | 528 | 81,600 | 528 |
| 2024-07-04 | 527 | 529 | 526 | 526 | 3,600 | 526 |
| 2024-07-03 | 530 | 531 | 527 | 527 | 3,700 | 527 |
| 2024-07-02 | 530 | 533 | 527 | 530 | 7,400 | 530 |
| 2024-07-01 | 528 | 528 | 525 | 528 | 15,900 | 528 |
| 2024-06-28 | 525 | 529 | 522 | 529 | 16,500 | 529 |
| 2024-06-27 | 534 | 534 | 528 | 528 | 12,100 | 528 |
| 2024-06-26 | 534 | 534 | 523 | 525 | 22,100 | 525 |
| 2024-06-25 | 530 | 530 | 526 | 528 | 13,400 | 528 |
| 2024-06-24 | 525 | 530 | 525 | 530 | 9,400 | 530 |
| 2024-06-21 | 532 | 534 | 525 | 525 | 11,500 | 525 |
| 2024-06-20 | 532 | 533 | 527 | 532 | 6,100 | 532 |
| 2024-06-19 | 534 | 534 | 529 | 532 | 5,800 | 532 |
| 2024-06-18 | 531 | 535 | 530 | 530 | 7,400 | 530 |
| 2024-06-17 | 526 | 532 | 524 | 530 | 11,400 | 530 |
| 2024-06-14 | 520 | 530 | 520 | 526 | 7,500 | 526 |
| 2024-06-13 | 528 | 528 | 520 | 520 | 9,500 | 520 |
| 2024-06-12 | 520 | 528 | 520 | 528 | 16,600 | 528 |
| 2024-06-11 | 517 | 520 | 514 | 514 | 12,400 | 514 |
| 2024-06-10 | 509 | 517 | 509 | 516 | 13,100 | 516 |
| 2024-06-07 | 511 | 511 | 509 | 509 | 4,700 | 509 |
| 2024-06-06 | 513 | 518 | 511 | 511 | 10,600 | 511 |
| 2024-06-05 | 515 | 516 | 511 | 511 | 9,400 | 511 |
| 2024-06-04 | 512 | 517 | 512 | 514 | 11,500 | 514 |
| 2024-06-03 | 521 | 521 | 515 | 515 | 18,600 | 515 |
| 2024-05-31 | 506 | 517 | 506 | 516 | 11,500 | 516 |
| 2024-05-30 | 508 | 513 | 501 | 508 | 32,200 | 508 |
| 2024-05-29 | 519 | 520 | 509 | 511 | 25,000 | 511 |
| 2024-05-28 | 518 | 521 | 518 | 519 | 5,900 | 519 |
| 2024-05-27 | 522 | 524 | 517 | 518 | 8,900 | 518 |
| 2024-05-24 | 515 | 518 | 512 | 516 | 17,600 | 516 |
| 2024-05-23 | 520 | 521 | 516 | 516 | 26,600 | 516 |
| 2024-05-22 | 526 | 530 | 520 | 520 | 21,000 | 520 |
| 2024-05-21 | 533 | 534 | 526 | 526 | 25,200 | 526 |
| 2024-05-20 | 529 | 537 | 529 | 533 | 29,700 | 533 |
| 2024-05-17 | 530 | 535 | 519 | 529 | 48,200 | 529 |
| 2024-05-16 | 560 | 560 | 526 | 529 | 118,400 | 529 |
| 2024-05-15 | 561 | 565 | 560 | 564 | 42,300 | 564 |
| 2024-05-14 | 561 | 563 | 558 | 561 | 35,200 | 561 |
| 2024-05-13 | 560 | 564 | 558 | 558 | 48,200 | 558 |
| 2024-05-10 | 562 | 562 | 559 | 559 | 48,500 | 559 |
| 2024-05-09 | 564 | 565 | 555 | 560 | 76,100 | 560 |
| 2024-05-08 | 576 | 586 | 554 | 554 | 288,800 | 554 |
| 2024-05-07 | 592 | 615 | 592 | 614 | 64,100 | 614 |
| 2024-05-02 | 585 | 590 | 580 | 580 | 18,400 | 580 |
| 2024-05-01 | 583 | 590 | 576 | 583 | 17,700 | 583 |
| 2024-04-30 | 580 | 587 | 580 | 583 | 17,000 | 583 |
| 2024-04-26 | 595 | 595 | 571 | 571 | 75,300 | 571 |
| 2024-04-25 | 585 | 597 | 584 | 593 | 16,200 | 593 |
| 2024-04-24 | 581 | 590 | 581 | 585 | 26,300 | 585 |
| 2024-04-23 | 597 | 598 | 590 | 590 | 11,000 | 590 |
| 2024-04-22 | 566 | 609 | 566 | 595 | 88,800 | 595 |
| 2024-04-19 | 565 | 566 | 554 | 562 | 49,900 | 562 |
| 2024-04-18 | 565 | 568 | 563 | 565 | 6,300 | 565 |
| 2024-04-17 | 568 | 568 | 559 | 563 | 15,600 | 563 |
| 2024-04-16 | 572 | 572 | 564 | 566 | 19,700 | 566 |
| 2024-04-15 | 575 | 579 | 574 | 578 | 8,200 | 578 |
| 2024-04-12 | 573 | 576 | 571 | 572 | 6,300 | 572 |
| 2024-04-11 | 575 | 578 | 571 | 571 | 6,900 | 571 |
| 2024-04-10 | 566 | 576 | 566 | 574 | 6,800 | 574 |
| 2024-04-09 | 568 | 571 | 566 | 566 | 11,000 | 566 |
| 2024-04-08 | 571 | 575 | 567 | 568 | 5,300 | 568 |
| 2024-04-05 | 566 | 571 | 564 | 567 | 13,100 | 567 |
| 2024-04-04 | 574 | 578 | 569 | 571 | 10,600 | 571 |
| 2024-04-03 | 565 | 579 | 565 | 574 | 7,400 | 574 |
| 2024-04-02 | 575 | 575 | 566 | 568 | 14,200 | 568 |
| 2024-04-01 | 577 | 580 | 570 | 570 | 17,200 | 570 |
| 2024-03-29 | 572 | 582 | 572 | 575 | 8,200 | 575 |
| 2024-03-28 | 579 | 582 | 572 | 572 | 18,800 | 572 |
| 2024-03-27 | 593 | 601 | 592 | 592 | 20,100 | 592 |
| 2024-03-26 | 597 | 600 | 594 | 594 | 15,500 | 594 |
| 2024-03-25 | 587 | 605 | 587 | 596 | 61,400 | 596 |
| 2024-03-22 | 588 | 595 | 583 | 586 | 23,200 | 586 |
| 2024-03-21 | 585 | 598 | 581 | 594 | 29,900 | 594 |
| 2024-03-19 | 580 | 583 | 573 | 581 | 8,800 | 581 |
| 2024-03-18 | 582 | 584 | 574 | 581 | 13,500 | 581 |
| 2024-03-15 | 572 | 581 | 572 | 575 | 14,000 | 575 |
| 2024-03-14 | 571 | 583 | 568 | 580 | 31,500 | 580 |
| 2024-03-13 | 563 | 566 | 558 | 564 | 17,600 | 564 |
| 2024-03-12 | 557 | 564 | 556 | 562 | 11,200 | 562 |
| 2024-03-11 | 565 | 566 | 556 | 557 | 39,000 | 557 |
| 2024-03-08 | 563 | 570 | 562 | 568 | 16,100 | 568 |
| 2024-03-07 | 563 | 565 | 561 | 563 | 12,900 | 563 |
| 2024-03-06 | 564 | 568 | 563 | 563 | 12,500 | 563 |
| 2024-03-05 | 559 | 568 | 558 | 565 | 19,000 | 565 |
| 2024-03-04 | 564 | 564 | 556 | 556 | 23,300 | 556 |
| 2024-03-01 | 571 | 571 | 562 | 564 | 13,100 | 564 |
| 2024-02-29 | 574 | 576 | 567 | 569 | 12,000 | 569 |
| 2024-02-28 | 567 | 582 | 567 | 574 | 21,900 | 574 |
| 2024-02-27 | 569 | 577 | 566 | 574 | 30,200 | 574 |
| 2024-02-26 | 577 | 577 | 563 | 564 | 22,000 | 564 |
| 2024-02-22 | 561 | 568 | 561 | 567 | 14,800 | 567 |
| 2024-02-21 | 570 | 570 | 556 | 556 | 23,000 | 556 |
| 2024-02-20 | 577 | 580 | 567 | 567 | 20,200 | 567 |
| 2024-02-19 | 565 | 577 | 564 | 577 | 19,000 | 577 |
| 2024-02-16 | 559 | 569 | 557 | 565 | 41,600 | 565 |
| 2024-02-15 | 577 | 577 | 551 | 552 | 139,100 | 552 |
| 2024-02-14 | 597 | 600 | 587 | 592 | 70,200 | 592 |
| 2024-02-13 | 591 | 597 | 585 | 595 | 27,000 | 595 |
| 2024-02-09 | 578 | 586 | 574 | 583 | 27,600 | 583 |
| 2024-02-08 | 585 | 593 | 578 | 583 | 22,100 | 583 |
| 2024-02-07 | 590 | 599 | 583 | 589 | 29,900 | 589 |
| 2024-02-06 | 599 | 599 | 590 | 590 | 18,000 | 590 |
| 2024-02-05 | 600 | 601 | 590 | 598 | 39,600 | 598 |
| 2024-02-02 | 580 | 606 | 574 | 605 | 90,200 | 605 |
| 2024-02-01 | 558 | 582 | 558 | 573 | 55,000 | 573 |
| 2024-01-31 | 551 | 561 | 551 | 557 | 21,200 | 557 |
| 2024-01-30 | 566 | 566 | 548 | 548 | 76,500 | 548 |
| 2024-01-29 | 551 | 563 | 551 | 563 | 9,500 | 563 |
| 2024-01-26 | 554 | 556 | 548 | 550 | 16,800 | 550 |
| 2024-01-25 | 552 | 556 | 552 | 552 | 10,000 | 552 |
| 2024-01-24 | 552 | 556 | 550 | 552 | 9,600 | 552 |
| 2024-01-23 | 560 | 561 | 549 | 551 | 24,900 | 551 |
| 2024-01-22 | 553 | 562 | 553 | 558 | 13,200 | 558 |
| 2024-01-19 | 552 | 556 | 548 | 554 | 11,000 | 554 |
| 2024-01-18 | 547 | 553 | 547 | 551 | 4,700 | 551 |
| 2024-01-17 | 553 | 557 | 545 | 546 | 21,800 | 546 |
| 2024-01-16 | 558 | 558 | 551 | 553 | 10,200 | 553 |
| 2024-01-15 | 556 | 563 | 550 | 558 | 18,200 | 558 |
| 2024-01-12 | 566 | 566 | 552 | 556 | 22,700 | 556 |
| 2024-01-11 | 568 | 570 | 566 | 566 | 9,300 | 566 |
| 2024-01-10 | 567 | 568 | 564 | 568 | 9,800 | 568 |
| 2024-01-09 | 571 | 571 | 564 | 566 | 9,200 | 566 |
| 2024-01-05 | 569 | 571 | 561 | 566 | 13,300 | 566 |
| 2024-01-04 | 556 | 573 | 552 | 566 | 18,400 | 566 |
分割・併合履歴 ： [2016-09-28]1株→0.1株