2286 林兼産業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	249	249	245	245	32,000	2,450
1985-12-27	250	255	249	249	28,000	2,490
1985-12-26	251	251	247	250	32,000	2,500
1985-12-25	246	248	246	248	23,000	2,480
1985-12-24	246	246	246	246	38,000	2,460
1985-12-23	250	250	246	246	12,000	2,460
1985-12-21	248	255	246	255	27,000	2,550
1985-12-20	245	246	245	246	42,000	2,460
1985-12-19	246	247	245	245	71,000	2,450
1985-12-18	250	250	246	246	39,000	2,460
1985-12-17	252	252	248	249	84,000	2,490
1985-12-16	253	255	252	252	37,000	2,520
1985-12-13	253	253	252	252	18,000	2,520
1985-12-12	253	255	251	255	46,000	2,550
1985-12-11	254	255	251	251	44,000	2,510
1985-12-10	259	259	253	255	33,000	2,550
1985-12-09	256	262	255	256	35,000	2,560
1985-12-07	260	260	259	259	23,000	2,590
1985-12-06	263	265	260	265	14,000	2,650
1985-12-05	262	263	259	262	57,000	2,620
1985-12-04	258	263	258	258	53,000	2,580
1985-12-03	260	264	260	260	44,000	2,600
1985-12-02	264	266	263	263	24,000	2,630
1985-11-30	260	267	260	263	38,000	2,630
1985-11-29	266	266	263	263	12,000	2,630
1985-11-28	263	264	260	261	56,000	2,610
1985-11-27	268	268	263	263	22,000	2,630
1985-11-26	265	270	263	263	43,000	2,630
1985-11-25	270	270	265	266	31,000	2,660
1985-11-22	265	266	263	265	50,000	2,650
1985-11-21	267	267	266	267	30,000	2,670
1985-11-20	270	270	268	268	24,000	2,680
1985-11-19	268	270	268	269	45,000	2,690
1985-11-18	278	278	272	272	11,000	2,720
1985-11-16	264	265	263	263	49,000	2,630
1985-11-15	264	266	263	264	78,000	2,640
1985-11-14	264	265	263	263	57,000	2,630
1985-11-13	266	266	263	264	49,000	2,640
1985-11-12	264	265	263	264	37,000	2,640
1985-11-11	265	265	263	263	19,000	2,630
1985-11-08	267	267	263	263	21,000	2,630
1985-11-07	262	266	262	265	29,000	2,650
1985-11-06	263	263	262	262	20,000	2,620
1985-11-05	266	266	263	263	8,000	2,630
1985-11-02	262	262	262	262	13,000	2,620
1985-11-01	268	269	261	269	22,000	2,690
1985-10-31	268	268	261	261	58,000	2,610
1985-10-30	266	266	265	265	21,000	2,650
1985-10-29	272	272	267	267	22,000	2,670
1985-10-28	270	274	270	272	38,000	2,720
1985-10-26	267	270	266	270	14,000	2,700
1985-10-25	266	267	266	267	32,000	2,670
1985-10-24	267	267	266	266	10,000	2,660
1985-10-23	266	274	266	266	32,000	2,660
1985-10-22	270	270	266	266	29,000	2,660
1985-10-21	272	272	265	272	48,000	2,720
1985-10-19	270	271	269	271	8,000	2,710
1985-10-18	269	275	268	275	33,000	2,750
1985-10-17	270	271	268	270	44,000	2,700
1985-10-16	275	275	270	270	64,000	2,700
1985-10-15	278	280	276	278	46,000	2,780
1985-10-14	280	282	278	278	50,000	2,780
1985-10-11	285	285	276	280	41,000	2,800
1985-10-09	288	290	276	286	45,000	2,860
1985-10-08	290	292	288	289	75,000	2,890
1985-10-07	295	295	290	290	109,000	2,900
1985-10-05	297	297	292	292	108,000	2,920
1985-10-04	300	300	291	294	493,000	2,940
1985-10-03	288	300	284	300	796,000	3,000
1985-10-02	285	285	278	285	130,000	2,850
1985-10-01	288	290	276	276	97,000	2,760
1985-09-30	280	290	280	288	91,000	2,880
1985-09-28	280	284	280	280	28,000	2,800
1985-09-27	288	288	280	280	41,000	2,800
1985-09-26	285	289	279	289	63,000	2,890
1985-09-25	276	279	270	274	89,000	2,740
1985-09-24	289	290	280	280	67,000	2,800
1985-09-21	290	293	283	292	244,000	2,920
1985-09-20	267	297	267	295	630,000	2,950
1985-09-19	271	274	260	260	26,000	2,600
1985-09-18	275	275	272	273	70,000	2,730
1985-09-17	276	278	273	273	30,000	2,730
1985-09-13	275	275	275	275	65,000	2,750
1985-09-12	273	278	272	275	49,000	2,750
1985-09-11	273	275	273	275	33,000	2,750
1985-09-10	275	277	270	272	43,000	2,720
1985-09-09	278	278	271	275	58,000	2,750
1985-09-07	280	281	278	278	35,000	2,780
1985-09-06	282	283	280	280	150,000	2,800
1985-09-05	279	284	278	282	191,000	2,820
1985-09-04	284	284	278	278	131,000	2,780
1985-09-03	285	285	280	281	427,000	2,810
1985-09-02	276	284	275	282	407,000	2,820
1985-08-31	279	279	273	275	107,000	2,750
1985-08-30	272	280	272	279	410,000	2,790
1985-08-29	267	273	267	270	215,000	2,700
1985-08-28	266	267	262	265	61,000	2,650
1985-08-27	267	267	266	267	41,000	2,670
1985-08-26	267	268	265	267	54,000	2,670
1985-08-24	269	269	265	266	77,000	2,660
1985-08-23	264	268	262	266	116,000	2,660
1985-08-22	262	265	258	264	37,000	2,640
1985-08-21	261	261	257	257	33,000	2,570
1985-08-20	258	260	255	256	41,000	2,560
1985-08-19	260	260	255	260	39,000	2,600
1985-08-17	257	257	250	250	33,000	2,500
1985-08-16	261	265	256	257	24,000	2,570
1985-08-15	256	256	256	256	8,000	2,560
1985-08-14	253	259	253	258	28,000	2,580
1985-08-13	259	260	254	254	10,000	2,540
1985-08-12	253	260	253	259	21,000	2,590
1985-08-09	258	260	256	258	41,000	2,580
1985-08-08	265	265	261	261	37,000	2,610
1985-08-07	265	265	256	265	40,000	2,650
1985-08-06	269	270	265	265	60,000	2,650
1985-08-05	270	270	265	266	60,000	2,660
1985-08-03	269	269	265	269	66,000	2,690
1985-08-02	263	270	263	269	46,000	2,690
1985-08-01	269	269	260	261	62,000	2,610
1985-07-31	269	270	265	270	137,000	2,700
1985-07-30	270	270	261	270	169,000	2,700
1985-07-29	273	273	270	270	158,000	2,700
1985-07-27	275	275	270	274	238,000	2,740
1985-07-26	260	276	260	272	858,000	2,720
1985-07-25	264	264	253	255	87,000	2,550
1985-07-24	265	265	260	260	44,000	2,600
1985-07-23	261	265	261	262	29,000	2,620
1985-07-22	265	265	260	260	27,000	2,600
1985-07-20	264	265	260	260	38,000	2,600
1985-07-19	265	265	264	264	25,000	2,640
1985-07-18	269	269	256	260	67,000	2,600
1985-07-17	268	270	267	269	65,000	2,690
1985-07-16	253	259	253	259	86,000	2,590
1985-07-15	265	266	250	250	122,000	2,500
1985-07-12	272	272	265	265	81,000	2,650
1985-07-11	275	275	268	271	337,000	2,710
1985-07-10	267	279	267	275	565,000	2,750
1985-07-09	269	270	263	265	151,000	2,650
1985-07-08	264	269	263	269	149,000	2,690
1985-07-06	266	267	262	262	78,000	2,620
1985-07-05	268	268	262	262	139,000	2,620
1985-07-04	265	269	261	268	177,000	2,680
1985-07-03	268	269	260	264	163,000	2,640
1985-07-02	275	276	263	270	536,000	2,700
1985-07-01	260	273	258	272	1,140,000	2,720
1985-06-29	250	259	250	259	94,000	2,590
1985-06-28	260	263	256	260	452,000	2,600
1985-06-27	255	263	254	260	779,000	2,600
1985-06-26	246	254	246	253	311,000	2,530
1985-06-25	244	245	242	244	36,000	2,440
1985-06-24	241	245	241	244	65,000	2,440
1985-06-22	245	246	240	240	45,000	2,400
1985-06-21	243	245	243	245	57,000	2,450
1985-06-20	245	246	242	245	45,000	2,450
1985-06-19	245	246	240	245	35,000	2,450
1985-06-18	247	248	245	245	30,000	2,450
1985-06-17	248	248	245	246	56,000	2,460
1985-06-15	246	246	245	245	38,000	2,450
1985-06-14	248	250	245	245	123,000	2,450
1985-06-13	252	253	246	248	162,000	2,480
1985-06-12	247	256	245	248	360,000	2,480
1985-06-11	244	244	240	243	31,000	2,430
1985-06-10	238	243	238	240	28,000	2,400
1985-06-07	240	240	238	240	63,000	2,400
1985-06-06	240	240	238	240	73,000	2,400
1985-06-05	241	241	235	237	69,000	2,370
1985-06-04	238	239	238	239	19,000	2,390
1985-06-03	240	241	235	240	51,000	2,400
1985-06-01	240	245	238	242	52,000	2,420
1985-05-31	249	249	242	248	82,000	2,480
1985-05-30	249	250	246	247	210,000	2,470
1985-05-29	249	249	245	247	116,000	2,470
1985-05-28	245	245	240	242	103,000	2,420
1985-05-27	246	246	230	240	153,000	2,400
1985-05-25	250	250	242	249	337,000	2,490
1985-05-24	238	259	235	250	811,000	2,500
1985-05-23	230	238	230	235	65,000	2,350
1985-05-22	235	237	230	230	31,000	2,300
1985-05-21	227	237	227	230	32,000	2,300
1985-05-20	226	226	224	224	55,000	2,240
1985-05-18	231	232	225	229	57,000	2,290
1985-05-17	236	236	230	230	60,000	2,300
1985-05-16	229	240	229	240	75,000	2,400
1985-05-15	225	229	225	229	19,000	2,290
1985-05-14	225	225	223	224	25,000	2,240
1985-05-13	227	227	225	225	48,000	2,250
1985-05-10	225	226	224	226	34,000	2,260
1985-05-09	223	225	223	225	28,000	2,250
1985-05-08	225	225	223	225	26,000	2,250
1985-05-07	227	230	225	225	12,000	2,250
1985-05-04	224	230	224	230	10,000	2,300
1985-05-02	223	224	222	223	25,000	2,230
1985-05-01	223	223	222	223	59,000	2,230
1985-04-30	223	223	223	223	17,000	2,230
1985-04-27	230	230	222	222	29,000	2,220
1985-04-26	233	233	225	225	31,000	2,250
1985-04-25	233	234	233	234	8,000	2,340
1985-04-24	230	230	225	228	28,000	2,280
1985-04-23	222	228	222	223	18,000	2,230
1985-04-22	222	223	222	222	56,000	2,220
1985-04-19	223	223	222	222	12,000	2,220
1985-04-18	222	222	222	222	56,000	2,220
1985-04-17	220	222	220	222	56,000	2,220
1985-04-16	229	229	220	220	51,000	2,200
1985-04-15	235	235	229	229	34,000	2,290
1985-04-12	244	244	229	235	166,000	2,350
1985-04-11	234	247	233	245	399,000	2,450
1985-04-10	231	231	228	229	135,000	2,290
1985-04-09	234	234	230	230	71,000	2,300
1985-04-08	225	230	225	229	98,000	2,290
1985-04-06	227	227	226	227	21,000	2,270
1985-04-05	227	228	222	226	35,000	2,260
1985-04-04	218	225	217	225	82,000	2,250
1985-04-03	216	219	216	217	5,000	2,170
1985-04-02	215	215	215	215	13,000	2,150
1985-04-01	220	220	215	219	14,000	2,190
1985-03-30	214	215	214	215	12,000	2,150
1985-03-29	214	215	214	215	20,000	2,150
1985-03-28	211	220	211	212	26,000	2,120
1985-03-27	212	212	212	212	5,000	2,120
1985-03-26	212	212	210	212	65,000	2,120
1985-03-25	212	214	212	214	16,000	2,140
1985-03-23	213	213	213	213	12,000	2,130
1985-03-22	214	214	213	213	17,000	2,130
1985-03-20	215	215	213	214	42,000	2,140
1985-03-19	215	215	214	215	12,000	2,150
1985-03-18	218	218	215	215	22,000	2,150
1985-03-16	216	217	216	216	16,000	2,160
1985-03-15	215	218	215	218	50,000	2,180
1985-03-14	219	220	218	218	21,000	2,180
1985-03-13	218	218	215	218	26,000	2,180
1985-03-12	220	220	218	218	27,000	2,180
1985-03-11	219	220	218	220	21,000	2,200
1985-03-08	219	219	218	218	19,000	2,180
1985-03-07	218	218	218	218	9,000	2,180
1985-03-06	221	221	218	218	19,000	2,180
1985-03-05	220	221	218	220	14,000	2,200
1985-03-04	220	225	219	223	36,000	2,230
1985-03-02	221	221	220	221	28,000	2,210
1985-03-01	218	225	218	225	69,000	2,250
1985-02-28	218	225	218	225	24,000	2,250
1985-02-27	225	225	218	218	25,000	2,180
1985-02-26	221	225	220	225	44,000	2,250
1985-02-25	219	225	218	220	26,000	2,200
1985-02-23	219	219	219	219	7,000	2,190
1985-02-22	219	219	218	218	18,000	2,180
1985-02-21	223	223	218	218	32,000	2,180
1985-02-20	220	225	218	219	50,000	2,190
1985-02-19	222	223	220	220	22,000	2,200
1985-02-18	224	225	221	222	34,000	2,220
1985-02-16	225	225	222	222	10,000	2,220
1985-02-15	225	228	222	225	24,000	2,250
1985-02-14	225	225	221	221	10,000	2,210
1985-02-13	220	230	218	230	36,000	2,300
1985-02-12	220	220	218	220	36,000	2,200
1985-02-08	220	220	217	220	121,000	2,200
1985-02-07	225	228	220	220	35,000	2,200
1985-02-06	222	223	220	220	54,000	2,200
1985-02-05	229	229	224	224	38,000	2,240
1985-02-04	224	224	224	224	11,000	2,240
1985-02-02	223	230	222	223	28,000	2,230
1985-02-01	228	228	221	221	49,000	2,210
1985-01-31	233	233	228	228	67,000	2,280
1985-01-30	238	239	234	234	104,000	2,340
1985-01-29	230	245	230	234	361,000	2,340
1985-01-28	227	232	227	232	80,000	2,320
1985-01-26	226	228	226	226	21,000	2,260
1985-01-25	226	230	226	226	34,000	2,260
1985-01-24	228	228	223	225	62,000	2,250
1985-01-23	227	230	227	230	52,000	2,300
1985-01-22	223	227	223	227	35,000	2,270
1985-01-21	223	225	223	223	28,000	2,230
1985-01-19	227	227	223	223	21,000	2,230
1985-01-18	225	225	225	225	33,000	2,250
1985-01-17	233	233	227	227	32,000	2,270
1985-01-16	225	235	221	228	50,000	2,280
1985-01-14	229	230	220	220	42,000	2,200
1985-01-11	234	235	225	225	111,000	2,250
1985-01-09	210	210	210	210	79,000	2,100
1985-01-08	210	214	210	213	95,000	2,130
1985-01-07	218	220	210	210	160,000	2,100
1985-01-05	218	218	218	218	10,000	2,180
1985-01-04	218	220	218	220	11,000	2,200

分割・併合履歴： [2016-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31