2286 林兼産業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1247548047448012,500480
2022-08-104724774724746,400474
2022-08-094764784734737,500473
2022-08-0847448147347810,000478
2022-08-0547148447147721,800477
2022-08-0447747847347312,300473
2022-08-0348048047447710,100477
2022-08-024804804774774,600477
2022-08-014774804774809,000480
2022-07-294784794774773,100477
2022-07-2847648247447713,300477
2022-07-2747748147547525,200475
2022-07-264764794764776,000477
2022-07-254804814744767,600476
2022-07-2247748047247817,300478
2022-07-2147547847547710,400477
2022-07-2047547847447513,700475
2022-07-194764774754759,400475
2022-07-1547948147747717,100477
2022-07-144814834804803,700480
2022-07-134794854794809,700480
2022-07-1248348648048010,800480
2022-07-1148048948048611,900486
2022-07-0848548748048013,600480
2022-07-074834884834874,500487
2022-07-064864894834847,200484
2022-07-0548949148649014,900490
2022-07-044874894844893,300489
2022-07-014834864824825,800482
2022-06-304904924844859,400485
2022-06-2948749348249322,200493
2022-06-2848548848148518,700485
2022-06-2751151148948912,400489
2022-06-244944954914937,400493
2022-06-234874944874946,100494
2022-06-224844914844895,200489
2022-06-214814864814835,700483
2022-06-204864864814813,100481
2022-06-174894894854864,600486
2022-06-164904954904923,400492
2022-06-154924924864866,700486
2022-06-144924954914915,000491
2022-06-134924954924922,500492
2022-06-104954964934938,200493
2022-06-095005065005053,900505
2022-06-084995074995036,700503
2022-06-074975004944962,800496
2022-06-064914964904944,500494
2022-06-0350350348849212,000492
2022-06-0251251949349515,500495
2022-06-0150753450751823,000518
2022-05-314995074995075,500507
2022-05-3049250349250314,900503
2022-05-274904924894924,900492
2022-05-264894924864888,800488
2022-05-254854894834896,100489
2022-05-244904924834835,600483
2022-05-234854924854923,400492
2022-05-204854874824873,900487
2022-05-1948448547948514,200485
2022-05-184854854824821,900482
2022-05-1748648948048012,700480
2022-05-164954964844848,100484
2022-05-134875034875034,400503
2022-05-124894914854856,700485
2022-05-114955034934936,800493
2022-05-105025024964994,600499
2022-05-095045044975033,000503
2022-05-0649850649650510,500505
2022-05-024915024915003,600500
2022-04-284905004885005,600500
2022-04-2748549948449215,000492
2022-04-265045044904918,500491
2022-04-254904964904964,500496
2022-04-224975004974981,600498
2022-04-214965024965023,700502
2022-04-204884964884967,400496
2022-04-194874884864883,000488
2022-04-184894894864864,400486
2022-04-154914974884882,800488
2022-04-144904914894912,800491
2022-04-134914924874897,900489
2022-04-124914964904913,900491
2022-04-114944974914919,800491
2022-04-0849850049449412,900494
2022-04-075005004964976,000497
2022-04-065055055005037,100503
2022-04-055095105055085,800508
2022-04-045125125095093,600509
2022-04-015125135095122,600512
2022-03-3152252951251210,700512
2022-03-305185305175303,900530
2022-03-295305305235267,600526
2022-03-285345345285306,600530
2022-03-255265285255285,000528
2022-03-245255265195265,900526
2022-03-2351952851752512,400525
2022-03-225175205135166,800516
2022-03-185065145065145,600514
2022-03-1751651650651312,900513
2022-03-1651151450751310,000513
2022-03-1550751050351010,300510
2022-03-144975054965052,400505
2022-03-114884974884956,300495
2022-03-1048549948549913,100499
2022-03-094824894814817,400481
2022-03-0848148847848115,600481
2022-03-0750150148048933,800489
2022-03-045095125055058,300505
2022-03-035075115065095,300509
2022-03-0249850849850511,000505
2022-03-015045085035066,100506
2022-02-2850750749950114,800501
2022-02-2550450849849915,100499
2022-02-245015044985048,400504
2022-02-225015045005016,200501
2022-02-215055055005027,100502
2022-02-1850850850050522,900505
2022-02-1752452450750729,500507
2022-02-1652052452052214,200522
2022-02-1551151651151411,100514
2022-02-145095135065106,600510
2022-02-1050651050650910,400509
2022-02-095095095045066,600506
2022-02-0850850850350510,200505
2022-02-075055095055058,000505
2022-02-045075125045079,900507
2022-02-035105105075082,400508
2022-02-025085115075094,700509
2022-02-015165185085089,700508
2022-01-315085165055165,900516
2022-01-285035115035118,500511
2022-01-2750851050250314,200503
2022-01-265095095025067,800506
2022-01-255065105025028,400502
2022-01-2450351450350510,300505
2022-01-215035105035053,800505
2022-01-205035105035067,200506
2022-01-1950450550050011,200500
2022-01-1851251550550612,200506
2022-01-175145165105128,200512
2022-01-145105155075148,600514
2022-01-135175175115119,300511
2022-01-125205225145178,200517
2022-01-1152652650651516,900515
2022-01-075105135065077,500507
2022-01-065135135105105,400510
2022-01-055155165115139,800513
2022-01-0451851851451710,500517

分割・併合履歴 : [2016-09-28]1株→0.1株