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 |
---|---|---|---|---|---|---|
2022-08-12 | 475 | 480 | 474 | 480 | 12,500 | 480 |
2022-08-10 | 472 | 477 | 472 | 474 | 6,400 | 474 |
2022-08-09 | 476 | 478 | 473 | 473 | 7,500 | 473 |
2022-08-08 | 474 | 481 | 473 | 478 | 10,000 | 478 |
2022-08-05 | 471 | 484 | 471 | 477 | 21,800 | 477 |
2022-08-04 | 477 | 478 | 473 | 473 | 12,300 | 473 |
2022-08-03 | 480 | 480 | 474 | 477 | 10,100 | 477 |
2022-08-02 | 480 | 480 | 477 | 477 | 4,600 | 477 |
2022-08-01 | 477 | 480 | 477 | 480 | 9,000 | 480 |
2022-07-29 | 478 | 479 | 477 | 477 | 3,100 | 477 |
2022-07-28 | 476 | 482 | 474 | 477 | 13,300 | 477 |
2022-07-27 | 477 | 481 | 475 | 475 | 25,200 | 475 |
2022-07-26 | 476 | 479 | 476 | 477 | 6,000 | 477 |
2022-07-25 | 480 | 481 | 474 | 476 | 7,600 | 476 |
2022-07-22 | 477 | 480 | 472 | 478 | 17,300 | 478 |
2022-07-21 | 475 | 478 | 475 | 477 | 10,400 | 477 |
2022-07-20 | 475 | 478 | 474 | 475 | 13,700 | 475 |
2022-07-19 | 476 | 477 | 475 | 475 | 9,400 | 475 |
2022-07-15 | 479 | 481 | 477 | 477 | 17,100 | 477 |
2022-07-14 | 481 | 483 | 480 | 480 | 3,700 | 480 |
2022-07-13 | 479 | 485 | 479 | 480 | 9,700 | 480 |
2022-07-12 | 483 | 486 | 480 | 480 | 10,800 | 480 |
2022-07-11 | 480 | 489 | 480 | 486 | 11,900 | 486 |
2022-07-08 | 485 | 487 | 480 | 480 | 13,600 | 480 |
2022-07-07 | 483 | 488 | 483 | 487 | 4,500 | 487 |
2022-07-06 | 486 | 489 | 483 | 484 | 7,200 | 484 |
2022-07-05 | 489 | 491 | 486 | 490 | 14,900 | 490 |
2022-07-04 | 487 | 489 | 484 | 489 | 3,300 | 489 |
2022-07-01 | 483 | 486 | 482 | 482 | 5,800 | 482 |
2022-06-30 | 490 | 492 | 484 | 485 | 9,400 | 485 |
2022-06-29 | 487 | 493 | 482 | 493 | 22,200 | 493 |
2022-06-28 | 485 | 488 | 481 | 485 | 18,700 | 485 |
2022-06-27 | 511 | 511 | 489 | 489 | 12,400 | 489 |
2022-06-24 | 494 | 495 | 491 | 493 | 7,400 | 493 |
2022-06-23 | 487 | 494 | 487 | 494 | 6,100 | 494 |
2022-06-22 | 484 | 491 | 484 | 489 | 5,200 | 489 |
2022-06-21 | 481 | 486 | 481 | 483 | 5,700 | 483 |
2022-06-20 | 486 | 486 | 481 | 481 | 3,100 | 481 |
2022-06-17 | 489 | 489 | 485 | 486 | 4,600 | 486 |
2022-06-16 | 490 | 495 | 490 | 492 | 3,400 | 492 |
2022-06-15 | 492 | 492 | 486 | 486 | 6,700 | 486 |
2022-06-14 | 492 | 495 | 491 | 491 | 5,000 | 491 |
2022-06-13 | 492 | 495 | 492 | 492 | 2,500 | 492 |
2022-06-10 | 495 | 496 | 493 | 493 | 8,200 | 493 |
2022-06-09 | 500 | 506 | 500 | 505 | 3,900 | 505 |
2022-06-08 | 499 | 507 | 499 | 503 | 6,700 | 503 |
2022-06-07 | 497 | 500 | 494 | 496 | 2,800 | 496 |
2022-06-06 | 491 | 496 | 490 | 494 | 4,500 | 494 |
2022-06-03 | 503 | 503 | 488 | 492 | 12,000 | 492 |
2022-06-02 | 512 | 519 | 493 | 495 | 15,500 | 495 |
2022-06-01 | 507 | 534 | 507 | 518 | 23,000 | 518 |
2022-05-31 | 499 | 507 | 499 | 507 | 5,500 | 507 |
2022-05-30 | 492 | 503 | 492 | 503 | 14,900 | 503 |
2022-05-27 | 490 | 492 | 489 | 492 | 4,900 | 492 |
2022-05-26 | 489 | 492 | 486 | 488 | 8,800 | 488 |
2022-05-25 | 485 | 489 | 483 | 489 | 6,100 | 489 |
2022-05-24 | 490 | 492 | 483 | 483 | 5,600 | 483 |
2022-05-23 | 485 | 492 | 485 | 492 | 3,400 | 492 |
2022-05-20 | 485 | 487 | 482 | 487 | 3,900 | 487 |
2022-05-19 | 484 | 485 | 479 | 485 | 14,200 | 485 |
2022-05-18 | 485 | 485 | 482 | 482 | 1,900 | 482 |
2022-05-17 | 486 | 489 | 480 | 480 | 12,700 | 480 |
2022-05-16 | 495 | 496 | 484 | 484 | 8,100 | 484 |
2022-05-13 | 487 | 503 | 487 | 503 | 4,400 | 503 |
2022-05-12 | 489 | 491 | 485 | 485 | 6,700 | 485 |
2022-05-11 | 495 | 503 | 493 | 493 | 6,800 | 493 |
2022-05-10 | 502 | 502 | 496 | 499 | 4,600 | 499 |
2022-05-09 | 504 | 504 | 497 | 503 | 3,000 | 503 |
2022-05-06 | 498 | 506 | 496 | 505 | 10,500 | 505 |
2022-05-02 | 491 | 502 | 491 | 500 | 3,600 | 500 |
2022-04-28 | 490 | 500 | 488 | 500 | 5,600 | 500 |
2022-04-27 | 485 | 499 | 484 | 492 | 15,000 | 492 |
2022-04-26 | 504 | 504 | 490 | 491 | 8,500 | 491 |
2022-04-25 | 490 | 496 | 490 | 496 | 4,500 | 496 |
2022-04-22 | 497 | 500 | 497 | 498 | 1,600 | 498 |
2022-04-21 | 496 | 502 | 496 | 502 | 3,700 | 502 |
2022-04-20 | 488 | 496 | 488 | 496 | 7,400 | 496 |
2022-04-19 | 487 | 488 | 486 | 488 | 3,000 | 488 |
2022-04-18 | 489 | 489 | 486 | 486 | 4,400 | 486 |
2022-04-15 | 491 | 497 | 488 | 488 | 2,800 | 488 |
2022-04-14 | 490 | 491 | 489 | 491 | 2,800 | 491 |
2022-04-13 | 491 | 492 | 487 | 489 | 7,900 | 489 |
2022-04-12 | 491 | 496 | 490 | 491 | 3,900 | 491 |
2022-04-11 | 494 | 497 | 491 | 491 | 9,800 | 491 |
2022-04-08 | 498 | 500 | 494 | 494 | 12,900 | 494 |
2022-04-07 | 500 | 500 | 496 | 497 | 6,000 | 497 |
2022-04-06 | 505 | 505 | 500 | 503 | 7,100 | 503 |
2022-04-05 | 509 | 510 | 505 | 508 | 5,800 | 508 |
2022-04-04 | 512 | 512 | 509 | 509 | 3,600 | 509 |
2022-04-01 | 512 | 513 | 509 | 512 | 2,600 | 512 |
2022-03-31 | 522 | 529 | 512 | 512 | 10,700 | 512 |
2022-03-30 | 518 | 530 | 517 | 530 | 3,900 | 530 |
2022-03-29 | 530 | 530 | 523 | 526 | 7,600 | 526 |
2022-03-28 | 534 | 534 | 528 | 530 | 6,600 | 530 |
2022-03-25 | 526 | 528 | 525 | 528 | 5,000 | 528 |
2022-03-24 | 525 | 526 | 519 | 526 | 5,900 | 526 |
2022-03-23 | 519 | 528 | 517 | 525 | 12,400 | 525 |
2022-03-22 | 517 | 520 | 513 | 516 | 6,800 | 516 |
2022-03-18 | 506 | 514 | 506 | 514 | 5,600 | 514 |
2022-03-17 | 516 | 516 | 506 | 513 | 12,900 | 513 |
2022-03-16 | 511 | 514 | 507 | 513 | 10,000 | 513 |
2022-03-15 | 507 | 510 | 503 | 510 | 10,300 | 510 |
2022-03-14 | 497 | 505 | 496 | 505 | 2,400 | 505 |
2022-03-11 | 488 | 497 | 488 | 495 | 6,300 | 495 |
2022-03-10 | 485 | 499 | 485 | 499 | 13,100 | 499 |
2022-03-09 | 482 | 489 | 481 | 481 | 7,400 | 481 |
2022-03-08 | 481 | 488 | 478 | 481 | 15,600 | 481 |
2022-03-07 | 501 | 501 | 480 | 489 | 33,800 | 489 |
2022-03-04 | 509 | 512 | 505 | 505 | 8,300 | 505 |
2022-03-03 | 507 | 511 | 506 | 509 | 5,300 | 509 |
2022-03-02 | 498 | 508 | 498 | 505 | 11,000 | 505 |
2022-03-01 | 504 | 508 | 503 | 506 | 6,100 | 506 |
2022-02-28 | 507 | 507 | 499 | 501 | 14,800 | 501 |
2022-02-25 | 504 | 508 | 498 | 499 | 15,100 | 499 |
2022-02-24 | 501 | 504 | 498 | 504 | 8,400 | 504 |
2022-02-22 | 501 | 504 | 500 | 501 | 6,200 | 501 |
2022-02-21 | 505 | 505 | 500 | 502 | 7,100 | 502 |
2022-02-18 | 508 | 508 | 500 | 505 | 22,900 | 505 |
2022-02-17 | 524 | 524 | 507 | 507 | 29,500 | 507 |
2022-02-16 | 520 | 524 | 520 | 522 | 14,200 | 522 |
2022-02-15 | 511 | 516 | 511 | 514 | 11,100 | 514 |
2022-02-14 | 509 | 513 | 506 | 510 | 6,600 | 510 |
2022-02-10 | 506 | 510 | 506 | 509 | 10,400 | 509 |
2022-02-09 | 509 | 509 | 504 | 506 | 6,600 | 506 |
2022-02-08 | 508 | 508 | 503 | 505 | 10,200 | 505 |
2022-02-07 | 505 | 509 | 505 | 505 | 8,000 | 505 |
2022-02-04 | 507 | 512 | 504 | 507 | 9,900 | 507 |
2022-02-03 | 510 | 510 | 507 | 508 | 2,400 | 508 |
2022-02-02 | 508 | 511 | 507 | 509 | 4,700 | 509 |
2022-02-01 | 516 | 518 | 508 | 508 | 9,700 | 508 |
2022-01-31 | 508 | 516 | 505 | 516 | 5,900 | 516 |
2022-01-28 | 503 | 511 | 503 | 511 | 8,500 | 511 |
2022-01-27 | 508 | 510 | 502 | 503 | 14,200 | 503 |
2022-01-26 | 509 | 509 | 502 | 506 | 7,800 | 506 |
2022-01-25 | 506 | 510 | 502 | 502 | 8,400 | 502 |
2022-01-24 | 503 | 514 | 503 | 505 | 10,300 | 505 |
2022-01-21 | 503 | 510 | 503 | 505 | 3,800 | 505 |
2022-01-20 | 503 | 510 | 503 | 506 | 7,200 | 506 |
2022-01-19 | 504 | 505 | 500 | 500 | 11,200 | 500 |
2022-01-18 | 512 | 515 | 505 | 506 | 12,200 | 506 |
2022-01-17 | 514 | 516 | 510 | 512 | 8,200 | 512 |
2022-01-14 | 510 | 515 | 507 | 514 | 8,600 | 514 |
2022-01-13 | 517 | 517 | 511 | 511 | 9,300 | 511 |
2022-01-12 | 520 | 522 | 514 | 517 | 8,200 | 517 |
2022-01-11 | 526 | 526 | 506 | 515 | 16,900 | 515 |
2022-01-07 | 510 | 513 | 506 | 507 | 7,500 | 507 |
2022-01-06 | 513 | 513 | 510 | 510 | 5,400 | 510 |
2022-01-05 | 515 | 516 | 511 | 513 | 9,800 | 513 |
2022-01-04 | 518 | 518 | 514 | 517 | 10,500 | 517 |
分割・併合履歴 : [2016-09-28]1株→0.1株