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
2021-04-1666966965866112,000661
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