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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 763 | 772 | 762 | 768 | 25,800 | 768 |
| 2025-12-11 | 751 | 760 | 746 | 755 | 23,300 | 755 |
| 2025-12-10 | 763 | 763 | 753 | 756 | 7,500 | 756 |
| 2025-12-09 | 768 | 768 | 757 | 759 | 12,700 | 759 |
| 2025-12-08 | 765 | 765 | 759 | 765 | 13,500 | 765 |
| 2025-12-05 | 758 | 761 | 754 | 759 | 12,400 | 759 |
| 2025-12-04 | 774 | 774 | 756 | 761 | 22,500 | 761 |
| 2025-12-03 | 776 | 784 | 761 | 774 | 58,600 | 774 |
| 2025-12-02 | 740 | 763 | 739 | 761 | 64,300 | 761 |
| 2025-12-01 | 731 | 732 | 718 | 726 | 18,300 | 726 |
| 2025-11-28 | 725 | 733 | 716 | 728 | 27,300 | 728 |
| 2025-11-27 | 724 | 724 | 720 | 724 | 14,100 | 724 |
| 2025-11-26 | 720 | 725 | 718 | 724 | 28,900 | 724 |
| 2025-11-25 | 706 | 724 | 706 | 720 | 20,100 | 720 |
| 2025-11-21 | 701 | 712 | 701 | 710 | 27,400 | 710 |
| 2025-11-20 | 706 | 714 | 706 | 706 | 21,200 | 706 |
| 2025-11-19 | 705 | 715 | 704 | 707 | 27,300 | 707 |
| 2025-11-18 | 711 | 713 | 705 | 710 | 23,700 | 710 |
| 2025-11-17 | 719 | 746 | 706 | 713 | 140,100 | 713 |
| 2025-11-14 | 708 | 720 | 701 | 704 | 66,100 | 704 |
| 2025-11-13 | 723 | 723 | 706 | 706 | 19,000 | 706 |
| 2025-11-12 | 715 | 723 | 715 | 723 | 15,900 | 723 |
| 2025-11-11 | 717 | 719 | 708 | 718 | 11,800 | 718 |
| 2025-11-10 | 721 | 724 | 716 | 716 | 6,100 | 716 |
| 2025-11-07 | 725 | 729 | 711 | 716 | 9,200 | 716 |
| 2025-11-06 | 712 | 725 | 712 | 725 | 12,000 | 725 |
| 2025-11-05 | 717 | 717 | 702 | 709 | 22,200 | 709 |
| 2025-11-04 | 704 | 713 | 698 | 713 | 23,800 | 713 |
| 2025-10-31 | 706 | 714 | 706 | 710 | 12,400 | 710 |
| 2025-10-30 | 709 | 722 | 707 | 709 | 25,100 | 709 |
| 2025-10-29 | 725 | 725 | 703 | 711 | 22,200 | 711 |
| 2025-10-28 | 732 | 735 | 725 | 725 | 11,500 | 725 |
| 2025-10-27 | 734 | 735 | 728 | 731 | 16,100 | 731 |
| 2025-10-24 | 729 | 731 | 723 | 725 | 10,700 | 725 |
| 2025-10-23 | 714 | 725 | 707 | 722 | 22,100 | 722 |
| 2025-10-22 | 708 | 717 | 705 | 716 | 14,300 | 716 |
| 2025-10-21 | 703 | 710 | 701 | 704 | 24,800 | 704 |
| 2025-10-20 | 710 | 711 | 699 | 703 | 37,200 | 703 |
| 2025-10-17 | 708 | 711 | 701 | 701 | 13,800 | 701 |
| 2025-10-16 | 701 | 720 | 701 | 708 | 44,300 | 708 |
| 2025-10-15 | 703 | 707 | 697 | 700 | 22,400 | 700 |
| 2025-10-14 | 699 | 705 | 666 | 698 | 82,400 | 698 |
| 2025-10-10 | 710 | 713 | 700 | 712 | 35,300 | 712 |
| 2025-10-09 | 713 | 714 | 706 | 706 | 23,000 | 706 |
| 2025-10-08 | 702 | 710 | 702 | 704 | 25,900 | 704 |
| 2025-10-07 | 697 | 707 | 695 | 700 | 27,500 | 700 |
| 2025-10-06 | 708 | 709 | 697 | 697 | 36,400 | 697 |
| 2025-10-03 | 705 | 708 | 700 | 708 | 18,300 | 708 |
| 2025-10-02 | 700 | 708 | 699 | 708 | 28,200 | 708 |
| 2025-10-01 | 705 | 710 | 689 | 702 | 43,100 | 702 |
| 2025-09-30 | 710 | 712 | 700 | 709 | 21,700 | 709 |
| 2025-09-29 | 708 | 716 | 701 | 711 | 25,300 | 711 |
| 2025-09-26 | 722 | 722 | 710 | 710 | 54,100 | 710 |
| 2025-09-25 | 708 | 723 | 707 | 723 | 31,900 | 723 |
| 2025-09-24 | 700 | 708 | 700 | 707 | 32,300 | 707 |
| 2025-09-22 | 702 | 707 | 699 | 699 | 43,000 | 699 |
| 2025-09-19 | 697 | 706 | 693 | 699 | 41,500 | 699 |
| 2025-09-18 | 695 | 705 | 690 | 697 | 29,800 | 697 |
| 2025-09-17 | 707 | 707 | 693 | 700 | 53,000 | 700 |
| 2025-09-16 | 700 | 716 | 697 | 709 | 117,200 | 709 |
| 2025-09-12 | 686 | 688 | 680 | 684 | 38,400 | 684 |
| 2025-09-11 | 673 | 689 | 672 | 686 | 49,800 | 686 |
| 2025-09-10 | 670 | 679 | 661 | 673 | 66,200 | 673 |
| 2025-09-09 | 646 | 668 | 643 | 668 | 73,900 | 668 |
| 2025-09-08 | 654 | 657 | 639 | 646 | 24,100 | 646 |
| 2025-09-05 | 636 | 655 | 631 | 647 | 60,200 | 647 |
| 2025-09-04 | 625 | 636 | 623 | 636 | 18,600 | 636 |
| 2025-09-03 | 630 | 632 | 624 | 625 | 9,600 | 625 |
| 2025-09-02 | 627 | 631 | 626 | 630 | 13,700 | 630 |
| 2025-09-01 | 636 | 636 | 627 | 627 | 20,200 | 627 |
| 2025-08-29 | 628 | 635 | 626 | 635 | 7,900 | 635 |
| 2025-08-28 | 636 | 636 | 618 | 629 | 22,900 | 629 |
| 2025-08-27 | 639 | 640 | 630 | 636 | 16,600 | 636 |
| 2025-08-26 | 640 | 640 | 629 | 639 | 15,900 | 639 |
| 2025-08-25 | 627 | 638 | 627 | 637 | 22,600 | 637 |
| 2025-08-22 | 614 | 625 | 608 | 625 | 22,800 | 625 |
| 2025-08-21 | 613 | 619 | 609 | 615 | 35,700 | 615 |
| 2025-08-20 | 621 | 621 | 612 | 615 | 26,600 | 615 |
| 2025-08-19 | 630 | 630 | 615 | 620 | 52,200 | 620 |
| 2025-08-18 | 640 | 650 | 630 | 635 | 93,000 | 635 |
| 2025-08-15 | 614 | 640 | 614 | 640 | 133,400 | 640 |
| 2025-08-14 | 606 | 609 | 599 | 609 | 26,800 | 609 |
| 2025-08-13 | 599 | 610 | 589 | 610 | 74,100 | 610 |
| 2025-08-12 | 615 | 615 | 596 | 602 | 123,000 | 602 |
| 2025-08-08 | 576 | 590 | 576 | 587 | 32,000 | 587 |
| 2025-08-07 | 577 | 585 | 571 | 575 | 38,800 | 575 |
| 2025-08-06 | 572 | 577 | 566 | 575 | 12,400 | 575 |
| 2025-08-05 | 570 | 573 | 567 | 569 | 12,000 | 569 |
| 2025-08-04 | 569 | 570 | 562 | 570 | 11,100 | 570 |
| 2025-08-01 | 568 | 574 | 567 | 572 | 17,300 | 572 |
| 2025-07-31 | 556 | 568 | 556 | 568 | 19,200 | 568 |
| 2025-07-30 | 555 | 559 | 551 | 556 | 8,200 | 556 |
| 2025-07-29 | 559 | 562 | 554 | 555 | 16,400 | 555 |
| 2025-07-28 | 563 | 563 | 553 | 560 | 34,100 | 560 |
| 2025-07-25 | 578 | 612 | 550 | 568 | 227,800 | 568 |
| 2025-07-24 | 546 | 553 | 544 | 548 | 25,000 | 548 |
| 2025-07-23 | 542 | 545 | 542 | 544 | 25,300 | 544 |
| 2025-07-22 | 541 | 547 | 539 | 543 | 11,200 | 543 |
| 2025-07-18 | 539 | 543 | 535 | 539 | 22,900 | 539 |
| 2025-07-17 | 543 | 543 | 537 | 540 | 8,000 | 540 |
| 2025-07-16 | 541 | 544 | 538 | 543 | 7,600 | 543 |
| 2025-07-15 | 535 | 543 | 535 | 537 | 15,900 | 537 |
| 2025-07-14 | 540 | 545 | 538 | 538 | 17,100 | 538 |
| 2025-07-11 | 536 | 543 | 536 | 540 | 10,200 | 540 |
| 2025-07-10 | 534 | 541 | 534 | 537 | 15,400 | 537 |
| 2025-07-09 | 524 | 542 | 521 | 536 | 33,200 | 536 |
| 2025-07-08 | 524 | 528 | 524 | 524 | 8,000 | 524 |
| 2025-07-07 | 525 | 529 | 524 | 524 | 8,800 | 524 |
| 2025-07-04 | 531 | 531 | 523 | 524 | 10,700 | 524 |
| 2025-07-03 | 509 | 535 | 509 | 530 | 37,500 | 530 |
| 2025-07-02 | 508 | 516 | 508 | 511 | 8,700 | 511 |
| 2025-07-01 | 509 | 511 | 508 | 508 | 6,400 | 508 |
| 2025-06-30 | 507 | 512 | 507 | 510 | 15,200 | 510 |
| 2025-06-27 | 518 | 518 | 508 | 510 | 12,500 | 510 |
| 2025-06-26 | 515 | 520 | 509 | 510 | 8,500 | 510 |
| 2025-06-25 | 507 | 510 | 505 | 510 | 4,900 | 510 |
| 2025-06-24 | 510 | 513 | 506 | 506 | 3,300 | 506 |
| 2025-06-23 | 513 | 513 | 507 | 507 | 5,300 | 507 |
| 2025-06-20 | 512 | 522 | 511 | 512 | 5,100 | 512 |
| 2025-06-19 | 509 | 513 | 509 | 513 | 2,900 | 513 |
| 2025-06-18 | 510 | 516 | 509 | 509 | 4,900 | 509 |
| 2025-06-17 | 515 | 515 | 509 | 510 | 2,600 | 510 |
| 2025-06-16 | 509 | 514 | 509 | 512 | 7,300 | 512 |
| 2025-06-13 | 512 | 514 | 507 | 508 | 4,200 | 508 |
| 2025-06-12 | 513 | 514 | 509 | 510 | 5,400 | 510 |
| 2025-06-11 | 509 | 514 | 509 | 513 | 6,300 | 513 |
| 2025-06-10 | 502 | 513 | 502 | 509 | 12,400 | 509 |
| 2025-06-09 | 501 | 503 | 500 | 501 | 4,900 | 501 |
| 2025-06-06 | 502 | 506 | 500 | 500 | 6,000 | 500 |
| 2025-06-05 | 512 | 513 | 502 | 502 | 10,100 | 502 |
| 2025-06-04 | 505 | 508 | 502 | 502 | 13,200 | 502 |
| 2025-06-03 | 506 | 512 | 505 | 505 | 14,000 | 505 |
| 2025-06-02 | 505 | 511 | 504 | 507 | 9,900 | 507 |
| 2025-05-30 | 495 | 508 | 495 | 505 | 13,200 | 505 |
| 2025-05-29 | 500 | 500 | 495 | 495 | 8,700 | 495 |
| 2025-05-28 | 500 | 500 | 497 | 499 | 13,000 | 499 |
| 2025-05-27 | 498 | 500 | 495 | 498 | 10,500 | 498 |
| 2025-05-26 | 497 | 498 | 492 | 498 | 8,400 | 498 |
| 2025-05-23 | 487 | 494 | 486 | 494 | 7,100 | 494 |
| 2025-05-22 | 486 | 486 | 483 | 485 | 8,600 | 485 |
| 2025-05-21 | 487 | 491 | 487 | 488 | 5,800 | 488 |
| 2025-05-20 | 495 | 495 | 485 | 487 | 13,700 | 487 |
| 2025-05-19 | 490 | 492 | 489 | 492 | 7,000 | 492 |
| 2025-05-16 | 518 | 518 | 480 | 488 | 143,600 | 488 |
| 2025-05-15 | 530 | 536 | 527 | 531 | 22,300 | 531 |
| 2025-05-14 | 526 | 535 | 526 | 531 | 18,100 | 531 |
| 2025-05-13 | 532 | 535 | 526 | 526 | 25,000 | 526 |
| 2025-05-12 | 535 | 535 | 530 | 534 | 14,400 | 534 |
| 2025-05-09 | 531 | 536 | 527 | 536 | 49,500 | 536 |
| 2025-05-08 | 535 | 548 | 524 | 535 | 254,400 | 535 |
| 2025-05-07 | 503 | 508 | 501 | 502 | 7,500 | 502 |
| 2025-05-02 | 500 | 505 | 500 | 502 | 8,600 | 502 |
| 2025-05-01 | 505 | 526 | 491 | 504 | 86,800 | 504 |
| 2025-04-30 | 505 | 505 | 497 | 502 | 30,300 | 502 |
| 2025-04-28 | 501 | 503 | 493 | 494 | 12,400 | 494 |
| 2025-04-25 | 498 | 500 | 493 | 497 | 9,700 | 497 |
| 2025-04-24 | 500 | 500 | 493 | 494 | 9,900 | 494 |
| 2025-04-23 | 497 | 504 | 494 | 500 | 15,800 | 500 |
| 2025-04-22 | 479 | 498 | 479 | 490 | 50,200 | 490 |
| 2025-04-21 | 475 | 485 | 475 | 485 | 7,300 | 485 |
| 2025-04-18 | 472 | 475 | 471 | 473 | 9,600 | 473 |
| 2025-04-17 | 475 | 481 | 470 | 472 | 47,100 | 472 |
| 2025-04-16 | 468 | 497 | 465 | 491 | 85,300 | 491 |
| 2025-04-15 | 463 | 469 | 463 | 467 | 5,700 | 467 |
| 2025-04-14 | 461 | 470 | 460 | 463 | 10,700 | 463 |
| 2025-04-11 | 450 | 461 | 450 | 461 | 5,000 | 461 |
| 2025-04-10 | 465 | 465 | 443 | 458 | 10,300 | 458 |
| 2025-04-09 | 445 | 447 | 439 | 442 | 6,200 | 442 |
| 2025-04-08 | 449 | 451 | 441 | 448 | 17,400 | 448 |
| 2025-04-07 | 445 | 458 | 425 | 425 | 62,400 | 425 |
| 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