2286 林兼産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 469 | 470 | 454 | 461 | 15,000 | 461 |
| 2025-04-03 | 471 | 481 | 469 | 473 | 4,400 | 473 |
| 2025-04-02 | 478 | 482 | 475 | 475 | 33,100 | 475 |
| 2025-04-01 | 486 | 491 | 486 | 486 | 9,400 | 486 |
| 2025-03-31 | 489 | 490 | 484 | 490 | 8,800 | 490 |
| 2025-03-28 | 491 | 499 | 491 | 494 | 8,500 | 494 |
| 2025-03-27 | 508 | 508 | 506 | 506 | 13,100 | 506 |
| 2025-03-26 | 508 | 508 | 505 | 506 | 6,400 | 506 |
| 2025-03-25 | 505 | 509 | 505 | 509 | 3,200 | 509 |
| 2025-03-24 | 509 | 509 | 503 | 504 | 6,600 | 504 |
| 2025-03-21 | 507 | 512 | 507 | 508 | 7,200 | 508 |
| 2025-03-19 | 510 | 511 | 505 | 510 | 6,900 | 510 |
| 2025-03-18 | 505 | 509 | 503 | 508 | 4,600 | 508 |
| 2025-03-17 | 503 | 509 | 500 | 509 | 8,900 | 509 |
| 2025-03-14 | 502 | 506 | 502 | 503 | 3,200 | 503 |
| 2025-03-13 | 508 | 508 | 501 | 504 | 5,900 | 504 |
| 2025-03-12 | 503 | 504 | 501 | 503 | 1,800 | 503 |
| 2025-03-11 | 501 | 505 | 498 | 505 | 4,800 | 505 |
| 2025-03-10 | 503 | 510 | 503 | 506 | 7,400 | 506 |
| 2025-03-07 | 495 | 504 | 495 | 503 | 3,400 | 503 |
| 2025-03-06 | 494 | 502 | 494 | 497 | 12,000 | 497 |
| 2025-03-05 | 500 | 500 | 498 | 499 | 4,500 | 499 |
| 2025-03-04 | 506 | 507 | 499 | 505 | 9,800 | 505 |
| 2025-03-03 | 502 | 508 | 501 | 508 | 9,400 | 508 |
| 2025-02-28 | 506 | 509 | 497 | 503 | 15,000 | 503 |
| 2025-02-27 | 506 | 506 | 500 | 506 | 2,600 | 506 |
| 2025-02-26 | 506 | 510 | 500 | 510 | 16,900 | 510 |
| 2025-02-25 | 495 | 505 | 493 | 504 | 23,200 | 504 |
| 2025-02-21 | 489 | 495 | 484 | 495 | 12,200 | 495 |
| 2025-02-20 | 494 | 496 | 489 | 489 | 5,800 | 489 |
| 2025-02-19 | 491 | 496 | 491 | 496 | 8,300 | 496 |
| 2025-02-18 | 493 | 498 | 491 | 498 | 12,300 | 498 |
| 2025-02-17 | 486 | 493 | 483 | 491 | 41,300 | 491 |
| 2025-02-14 | 474 | 479 | 470 | 470 | 14,300 | 470 |
| 2025-02-13 | 473 | 474 | 470 | 474 | 3,800 | 474 |
| 2025-02-12 | 470 | 473 | 466 | 473 | 7,800 | 473 |
| 2025-02-10 | 465 | 472 | 465 | 472 | 8,900 | 472 |
| 2025-02-07 | 465 | 465 | 462 | 465 | 6,800 | 465 |
| 2025-02-06 | 466 | 466 | 463 | 465 | 7,400 | 465 |
| 2025-02-05 | 465 | 465 | 461 | 465 | 6,500 | 465 |
| 2025-02-04 | 461 | 464 | 461 | 461 | 4,400 | 461 |
| 2025-02-03 | 464 | 464 | 458 | 460 | 6,300 | 460 |
| 2025-01-31 | 458 | 465 | 456 | 460 | 23,700 | 460 |
| 2025-01-30 | 463 | 466 | 451 | 451 | 138,500 | 451 |
| 2025-01-29 | 463 | 465 | 460 | 460 | 15,600 | 460 |
| 2025-01-28 | 464 | 467 | 462 | 462 | 9,600 | 462 |
| 2025-01-27 | 469 | 469 | 465 | 465 | 13,000 | 465 |
| 2025-01-24 | 460 | 465 | 459 | 465 | 10,000 | 465 |
| 2025-01-23 | 456 | 459 | 456 | 459 | 5,600 | 459 |
| 2025-01-22 | 456 | 457 | 456 | 456 | 9,400 | 456 |
| 2025-01-21 | 458 | 460 | 456 | 456 | 12,900 | 456 |
| 2025-01-20 | 460 | 461 | 458 | 458 | 26,200 | 458 |
| 2025-01-17 | 460 | 462 | 459 | 461 | 8,100 | 461 |
| 2025-01-16 | 460 | 463 | 460 | 460 | 9,900 | 460 |
| 2025-01-15 | 462 | 463 | 460 | 460 | 9,300 | 460 |
| 2025-01-14 | 465 | 465 | 461 | 461 | 6,900 | 461 |
| 2025-01-10 | 463 | 467 | 462 | 463 | 3,200 | 463 |
| 2025-01-09 | 464 | 466 | 462 | 463 | 6,200 | 463 |
| 2025-01-08 | 463 | 467 | 463 | 465 | 4,300 | 465 |
| 2025-01-07 | 461 | 466 | 460 | 466 | 9,100 | 466 |
| 2025-01-06 | 463 | 464 | 460 | 460 | 5,600 | 460 |
分割・併合履歴 ： [2016-09-28]1株→0.1株