2286 林兼産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-246126146026147,500614
2021-09-2260460660160511,400605
2021-09-2161662560960922,900609
2021-09-1762164561862855,400628
2021-09-166186186096149,200614
2021-09-1561861860861851,700618
2021-09-1460061959561919,500619
2021-09-135955995955998,000599
2021-09-1058859258559218,300592
2021-09-095905905865896,800589
2021-09-085865905865897,600589
2021-09-075885915845879,700587
2021-09-065855885825867,700586
2021-09-0358258957858112,800581
2021-09-025855855795797,500579
2021-09-015845875845859,000585
2021-08-315805845805824,400582
2021-08-3057658357458310,500583
2021-08-275755775735772,100577
2021-08-265745775685778,800577
2021-08-255675705625708,200570
2021-08-2457057156656620,400566
2021-08-2357257456456728,900567
2021-08-205835835705709,900570
2021-08-195775835775794,300579
2021-08-185795835755784,100578
2021-08-175875875795792,800579
2021-08-165845865805807,500580
2021-08-135835845805842,000584
2021-08-125825865825834,700583
2021-08-115805855805852,700585
2021-08-105865875805805,000580
2021-08-065825895805807,500580
2021-08-055825835815826,600582
2021-08-045845865845844,700584
2021-08-035865895845842,100584
2021-08-025875935875887,700588
2021-07-305895945875875,100587
2021-07-295865945865895,600589
2021-07-285925955855864,100586
2021-07-2759259658659210,400592
2021-07-265985985885906,500590
2021-07-215805835775788,300578
2021-07-205815825765773,700577
2021-07-195805875805813,300581
2021-07-165805855805814,500581
2021-07-155845845805805,500580
2021-07-145845895835843,600584
2021-07-135835835805823,700582
2021-07-125815915805824,500582
2021-07-0958258457657816,700578
2021-07-0859359458558511,600585
2021-07-076006005965964,600596
2021-07-065946005945993,100599
2021-07-055935965935932,900593
2021-07-025975975935935,300593
2021-07-015986005945943,900594
2021-06-306006005965975,300597
2021-06-296006005975994,100599
2021-06-286006016006007,900600
2021-06-2560060059559611,200596
2021-06-246096095955959,600595
2021-06-236116116106102,800610
2021-06-226046116046086,800608
2021-06-216096096036039,600603
2021-06-1861661661061012,700610
2021-06-176136146116115,700611
2021-06-166186196126129,200612
2021-06-156206206186184,900618
2021-06-146166246166243,100624
2021-06-116186186136136,100613
2021-06-106236236146185,000618
2021-06-096236266236233,700623
2021-06-086256256216242,400624
2021-06-076276276236256,800625
2021-06-046256276216275,300627
2021-06-036226286226256,300625
2021-06-026136246136207,700620
2021-06-016136166106165,200616
2021-05-316106156106113,400611
2021-05-286056106056089,200608
2021-05-276166176056058,500605
2021-05-266186186136166,000616
2021-05-256136136086108,800610
2021-05-246186186086149,600614
2021-05-2161962061561514,200615
2021-05-206186236186188,900618
2021-05-196336336186189,400618
2021-05-1862463862063225,800632
2021-05-17618689617620176,100620
2021-05-146206396186189,500618
2021-05-136156306106194,300619
2021-05-1263563862862818,400628
2021-05-116346466336346,900634
2021-05-106306346286343,000634
2021-05-076246266226243,400624
2021-05-066176236166207,200620
2021-04-306236246176179,200617
2021-04-2863463461861810,600618
2021-04-276376466356356,500635
2021-04-266526526376375,100637
2021-04-236496496346344,700634
2021-04-226516556516526,700652
2021-04-2165366465165115,900651
2021-04-2066066965866312,100663
2021-04-196626646586618,200661
2021-04-1666966965866112,000661
2021-04-1566566665966414,900664
2021-04-146616656606653,200665
2021-04-1367567566066011,900660
2021-04-126596606546604,800660
2021-04-096576576536543,100654
2021-04-0865365664765311,900653
2021-04-076516566506537,100653
2021-04-066516526486505,400650
2021-04-056506536476509,000650
2021-04-026486506466482,900648
2021-04-016576576476477,300647
2021-03-3165465665065611,700656
2021-03-3066066564866011,600660
2021-03-2967867966367420,300674
2021-03-2667368267367414,000674
2021-03-256716806716777,600677
2021-03-2468868867467412,300674
2021-03-2368769068468813,200688
2021-03-2267668767168716,000687
2021-03-196706776706769,500676
2021-03-186786786706767,000676
2021-03-176706766706767,500676
2021-03-1668068066667415,000674
2021-03-1567067966967620,900676
2021-03-1267568867067021,300670
2021-03-1166067565967523,200675
2021-03-1067067266367113,500671
2021-03-0966067065867011,900670
2021-03-0865866065065911,300659
2021-03-0563266062965134,200651
2021-03-0462463262463214,500632
2021-03-036246276196249,700624
2021-03-0262662761962412,800624
2021-03-016216226176228,300622
2021-02-2662862861661819,500618
2021-02-2563063362062415,800624
2021-02-2463063161962010,000620
2021-02-226206286206264,300626
2021-02-1962662661962010,600620
2021-02-1863063061962814,200628
2021-02-176326386306308,300630
2021-02-1664464462963732,500637
2021-02-1563964863363725,400637
2021-02-1263063562562513,900625
2021-02-1062162862062710,300627
2021-02-0960863060663037,100630
2021-02-0860461160161122,900611
2021-02-0559359759359613,200596
2021-02-0459559959259210,600592
2021-02-0360360659759812,300598
2021-02-0259160659059912,300599
2021-02-015865915865876,000587
2021-01-2959759759059011,600590
2021-01-2859559959459811,600598
2021-01-2760160459859811,100598
2021-01-266016015986009,100600
2021-01-255996025956019,600601
2021-01-225925955905935,100593
2021-01-215945985935969,700596
2021-01-205945945885908,100590
2021-01-195965975895899,100589
2021-01-1858660158558827,800588
2021-01-1559060258860220,600602
2021-01-145945945875886,300588
2021-01-135955995925947,200594
2021-01-125905965855968,300596
2021-01-0859159558659010,100590
2021-01-0758159058159011,200590
2021-01-065755815755781,500578
2021-01-055775775745744,000574
2021-01-0457858057157711,400577

分割・併合履歴 : [2016-09-28]1株→0.1株