2286 林兼産業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2722522521621656,0002,160
1984-12-26220225220221101,0002,210
1984-12-2522122522022126,0002,210
1984-12-2422522522122230,0002,220
1984-12-2222122522022559,0002,250
1984-12-2122723522523539,0002,350
1984-12-2022522522522524,0002,250
1984-12-1922822822322344,0002,230
1984-12-1822922922022063,0002,200
1984-12-172312312302309,0002,300
1984-12-1523023022823047,0002,300
1984-12-1423223523123455,0002,340
1984-12-1323523523223243,0002,320
1984-12-1223523523023535,0002,350
1984-12-1123823823023237,0002,320
1984-12-1023124023123511,0002,350
1984-12-0723023722922956,0002,290
1984-12-0623523922823460,0002,340
1984-12-05233233230230108,0002,300
1984-12-0423924022622671,0002,260
1984-12-0323224323024094,0002,400
1984-12-0123223223223220,0002,320
1984-11-3023223222622675,0002,260
1984-11-2923423523023288,0002,320
1984-11-28240240232235110,0002,350
1984-11-2724224523123181,0002,310
1984-11-2623324023024080,0002,400
1984-11-2423323422922922,0002,290
1984-11-2223523522823060,0002,300
1984-11-2123523623223280,0002,320
1984-11-2023724023523543,0002,350
1984-11-1923523923523761,0002,370
1984-11-1724024023223284,0002,320
1984-11-16240243235235184,0002,350
1984-11-15249249240244355,0002,440
1984-11-142322502312501,319,0002,500
1984-11-13235240225227311,0002,270
1984-11-122442502372401,222,0002,400
1984-11-092292452282421,643,0002,420
1984-11-08210227210227166,0002,270
1984-11-07219219214215130,0002,150
1984-11-06228228218218248,0002,180
1984-11-05223230221224712,0002,240
1984-11-02226230218218699,0002,180
1984-11-01216227216223721,0002,230
1984-10-31207219206218170,0002,180
1984-10-2921021020520833,0002,080
1984-10-2720520620420611,0002,060
1984-10-2620520520320440,0002,040
1984-10-2520520520320349,0002,030
1984-10-2420820820520539,0002,050
1984-10-2321221420820846,0002,080
1984-10-2220721120721149,0002,110
1984-10-2021121120820816,0002,080
1984-10-1921321420721167,0002,110
1984-10-18207215205212146,0002,120
1984-10-1720020520020574,0002,050
1984-10-1619519719519724,0001,970
1984-10-1519820519820516,0002,050
1984-10-1220020419820456,0002,040
1984-10-11190195190195137,0001,950
1984-10-0919119519019128,0001,910
1984-10-0819219319119192,0001,910
1984-10-0619219319219261,0001,920
1984-10-0519319319219275,0001,920
1984-10-0419519519319311,0001,930
1984-10-0319719719219237,0001,920
1984-10-0219819819719761,0001,970
1984-10-0119820019820022,0002,000
1984-09-2919819819819814,0001,980
1984-09-2820020019819839,0001,980
1984-09-2720020520020044,0002,000
1984-09-2619820319820026,0002,000
1984-09-2519920319720384,0002,030
1984-09-2120220220220216,0002,020
1984-09-2020420520120556,0002,050
1984-09-192042052042056,0002,050
1984-09-1820320520220415,0002,040
1984-09-1721121120120136,0002,010
1984-09-1420721020621045,0002,100
1984-09-1321521520620672,0002,060
1984-09-12211216210210242,0002,100
1984-09-112282352232251,319,0002,250
1984-09-10205222204222360,0002,220
1984-09-07200212200210206,0002,100
1984-09-0619919919519948,0001,990
1984-09-0519620019519946,0001,990
1984-09-0419820019619620,0001,960
1984-09-0319519619519529,0001,950
1984-09-0119319319319314,0001,930
1984-08-3119719819519528,0001,950
1984-08-3019819819719716,0001,970
1984-08-2920020019819815,0001,980
1984-08-2819620019620015,0002,000
1984-08-2719519519519530,0001,950
1984-08-2519219219119117,0001,910
1984-08-241921921921929,0001,920
1984-08-2219119119019013,0001,900
1984-08-2119119119019044,0001,900
1984-08-2019519519019021,0001,900
1984-08-181931951931959,0001,950
1984-08-1719419419019035,0001,900
1984-08-1619919919119535,0001,950
1984-08-151982001982008,0002,000
1984-08-1419819819519511,0001,950
1984-08-1319219519219510,0001,950
1984-08-1019619619019015,0001,900
1984-08-0919719719519533,0001,950
1984-08-0819519719519611,0001,960
1984-08-0719619719519550,0001,950
1984-08-0620020019519524,0001,950
1984-08-0420020120020122,0002,010
1984-08-0320520519719755,0001,970
1984-08-0220520520420434,0002,040
1984-08-01203207203206154,0002,060
1984-07-3120520520320331,0002,030
1984-07-3020520520220532,0002,050
1984-07-2820420520120124,0002,010
1984-07-2720320520220546,0002,050
1984-07-2620120320020326,0002,030
1984-07-2520320320020025,0002,000
1984-07-2420120520120522,0002,050
1984-07-2320620820020017,0002,000
1984-07-2120820820520628,0002,060
1984-07-2020820820820819,0002,080
1984-07-1920921020820831,0002,080
1984-07-1821021020820815,0002,080
1984-07-1721121120820847,0002,080
1984-07-1620721420121443,0002,140
1984-07-1320620920220258,0002,020
1984-07-1220821120521164,0002,110
1984-07-1120420820320733,0002,070
1984-07-1020520520220430,0002,040
1984-07-0920320820220223,0002,020
1984-07-0720520820220824,0002,080
1984-07-0620820820220266,0002,020
1984-07-0520821020120847,0002,080
1984-07-0421121321021031,0002,100
1984-07-0321521521321320,0002,130
1984-07-0221721821321358,0002,130
1984-06-3021321621021638,0002,160
1984-06-2921421421021163,0002,110
1984-06-28215216210210147,0002,100
1984-06-27219220215216158,0002,160
1984-06-26224224208208644,0002,080
1984-06-252132242132241,008,0002,240
1984-06-23204209204208172,0002,080
1984-06-2220520520120381,0002,030
1984-06-21209214203203452,0002,030
1984-06-20205214204206265,0002,060
1984-06-1919420019320089,0002,000
1984-06-1819119519119119,0001,910
1984-06-1519219519219513,0001,950
1984-06-1419219319219224,0001,920
1984-06-1319519519419517,0001,950
1984-06-1219419619219620,0001,960
1984-06-1119419919419915,0001,990
1984-06-0819519519119147,0001,910
1984-06-0719219519219530,0001,950
1984-06-0619119219019250,0001,920
1984-06-0519019219019126,0001,910
1984-06-0419219219119113,0001,910
1984-06-0219419419219257,0001,920
1984-06-0119219619219321,0001,930
1984-05-3119619619219214,0001,920
1984-05-3019619619319310,0001,930
1984-05-2919619619119114,0001,910
1984-05-2819219619219628,0001,960
1984-05-2619219419019018,0001,900
1984-05-2519019018519025,0001,900
1984-05-2418518618318623,0001,860
1984-05-2318518618118122,0001,810
1984-05-2219019118519018,0001,900
1984-05-2119019119019119,0001,910
1984-05-1919219219119116,0001,910
1984-05-1819519519219254,0001,920
1984-05-1720020019719717,0001,970
1984-05-1620020219519524,0001,950
1984-05-1519219819019525,0001,950
1984-05-1420020019019237,0001,920
1984-05-1120220320220312,0002,030
1984-05-10205208202203138,0002,030
1984-05-09199204199204111,0002,040
1984-05-0820020019919953,0001,990
1984-05-0720020019919930,0001,990
1984-05-0419619919619930,0001,990
1984-05-0219519619519629,0001,960
1984-05-0119719719619614,0001,960
1984-04-2820020019619630,0001,960
1984-04-2719019519019567,0001,950
1984-04-2619019019019023,0001,900
1984-04-2519019019019019,0001,900
1984-04-2419119119019019,0001,900
1984-04-2319119219119158,0001,910
1984-04-2119219219219210,0001,920
1984-04-2019419419119116,0001,910
1984-04-1919219219119215,0001,920
1984-04-1819319319219212,0001,920
1984-04-1719319419319415,0001,940
1984-04-1619319319119329,0001,930
1984-04-1319219319119226,0001,920
1984-04-1219319519119128,0001,910
1984-04-1119219219119123,0001,910
1984-04-1019119519019246,0001,920
1984-04-0919419519019044,0001,900
1984-04-0719319419319316,0001,930
1984-04-0619519519319325,0001,930
1984-04-0519419519419527,0001,950
1984-04-0419519519319318,0001,930
1984-04-0319519519519526,0001,950
1984-04-0219519519519519,0001,950
1984-03-3119519619519517,0001,950
1984-03-2920020019419817,0001,980
1984-03-28195200194200118,0002,000
1984-03-2719519519519524,0001,950
1984-03-2619519919319424,0001,940
1984-03-242002001991997,0001,990
1984-03-23194200194200134,0002,000
1984-03-2219720019719734,0001,970
1984-03-2119920019519757,0001,970
1984-03-1920020019620019,0002,000
1984-03-1719919919619621,0001,960
1984-03-1620220219619637,0001,960
1984-03-15204204200200133,0002,000
1984-03-1419620519520457,0002,040
1984-03-1319820519519677,0001,960
1984-03-1219219519219528,0001,950
1984-03-0918918918918911,0001,890
1984-03-0818919018918917,0001,890
1984-03-0718918918818814,0001,880
1984-03-06190190188188109,0001,880
1984-03-0519019018819081,0001,900
1984-03-0218919018818819,0001,880
1984-03-0119519518818935,0001,890
1984-02-2919819819619618,0001,960
1984-02-2820020019719716,0001,970
1984-02-2719719719619618,0001,960
1984-02-251971971971976,0001,970
1984-02-2419819819619629,0001,960
1984-02-2320020019819842,0001,980
1984-02-2220220320220311,0002,030
1984-02-2120320520020545,0002,050
1984-02-2020120520020548,0002,050
1984-02-1820520520220217,0002,020
1984-02-1720120420120429,0002,040
1984-02-1620520520120525,0002,050
1984-02-152012022012018,0002,010
1984-02-1420120520020050,0002,000
1984-02-1320720720520576,0002,050
1984-02-10212212205205120,0002,050
1984-02-09204214201214351,0002,140
1984-02-0820120320020043,0002,000
1984-02-0720420520220356,0002,030
1984-02-0620320520320583,0002,050
1984-02-0420520520320431,0002,040
1984-02-0320120520120576,0002,050
1984-02-0220120420020021,0002,000
1984-02-0120320420020049,0002,000
1984-01-3120220320020045,0002,000
1984-01-3020120120120141,0002,010
1984-01-2820020420020148,0002,010
1984-01-2720520520220270,0002,020
1984-01-2620420520120584,0002,050
1984-01-2520420420420439,0002,040
1984-01-2420520520320567,0002,050
1984-01-2320520620520566,0002,050
1984-01-2120620820520640,0002,060
1984-01-2020620920520675,0002,060
1984-01-1920620820520851,0002,080
1984-01-18209209203205120,0002,050
1984-01-17206210205210209,0002,100
1984-01-1320420420320493,0002,040
1984-01-12204204203203104,0002,030
1984-01-1120420520220499,0002,040
1984-01-10206207202203109,0002,030
1984-01-09206210205206375,0002,060
1984-01-0720320520320535,0002,050
1984-01-06205206202202188,0002,020
1984-01-05196207196207205,0002,070
1984-01-0419519619519527,0001,950

分割・併合履歴 : [2016-09-28]1株→0.1株