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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
