2286 林兼産業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,030 | 1,030 | 995 | 1,020 | 312,000 | 10,200 |
| 1989-12-28 | 1,040 | 1,050 | 1,030 | 1,040 | 256,000 | 10,400 |
| 1989-12-27 | 1,030 | 1,050 | 1,030 | 1,030 | 312,000 | 10,300 |
| 1989-12-26 | 1,040 | 1,050 | 1,000 | 1,050 | 171,000 | 10,500 |
| 1989-12-25 | 1,040 | 1,060 | 1,030 | 1,040 | 130,000 | 10,400 |
| 1989-12-22 | 1,060 | 1,060 | 1,040 | 1,040 | 265,000 | 10,400 |
| 1989-12-21 | 1,080 | 1,110 | 1,070 | 1,080 | 624,000 | 10,800 |
| 1989-12-20 | 1,040 | 1,110 | 1,030 | 1,090 | 728,000 | 10,900 |
| 1989-12-19 | 1,070 | 1,080 | 1,030 | 1,050 | 297,000 | 10,500 |
| 1989-12-18 | 1,100 | 1,120 | 1,070 | 1,090 | 439,000 | 10,900 |
| 1989-12-15 | 1,080 | 1,130 | 1,060 | 1,100 | 1,738,000 | 11,000 |
| 1989-12-14 | 1,080 | 1,100 | 1,050 | 1,060 | 768,000 | 10,600 |
| 1989-12-13 | 1,070 | 1,130 | 1,070 | 1,080 | 2,193,000 | 10,800 |
| 1989-12-12 | 1,110 | 1,110 | 1,060 | 1,090 | 2,182,000 | 10,900 |
| 1989-12-11 | 999 | 1,100 | 992 | 1,090 | 5,065,000 | 10,900 |
| 1989-12-08 | 1,000 | 1,030 | 985 | 994 | 3,810,000 | 9,940 |
| 1989-12-07 | 964 | 1,000 | 944 | 1,000 | 4,603,000 | 10,000 |
| 1989-12-06 | 925 | 960 | 925 | 959 | 1,981,000 | 9,590 |
| 1989-12-05 | 900 | 930 | 898 | 915 | 520,000 | 9,150 |
| 1989-12-04 | 880 | 900 | 871 | 900 | 291,000 | 9,000 |
| 1989-12-01 | 895 | 900 | 885 | 890 | 405,000 | 8,900 |
| 1989-11-30 | 901 | 901 | 890 | 895 | 256,000 | 8,950 |
| 1989-11-29 | 927 | 936 | 899 | 911 | 844,000 | 9,110 |
| 1989-11-28 | 900 | 940 | 895 | 928 | 2,361,000 | 9,280 |
| 1989-11-27 | 900 | 907 | 891 | 900 | 996,000 | 9,000 |
| 1989-11-24 | 885 | 919 | 885 | 900 | 1,988,000 | 9,000 |
| 1989-11-22 | 840 | 888 | 840 | 883 | 1,760,000 | 8,830 |
| 1989-11-21 | 840 | 841 | 831 | 837 | 147,000 | 8,370 |
| 1989-11-20 | 802 | 839 | 802 | 839 | 201,000 | 8,390 |
| 1989-11-17 | 805 | 809 | 800 | 801 | 155,000 | 8,010 |
| 1989-11-16 | 800 | 810 | 798 | 800 | 112,000 | 8,000 |
| 1989-11-15 | 805 | 810 | 796 | 800 | 116,000 | 8,000 |
| 1989-11-14 | 800 | 820 | 800 | 805 | 86,000 | 8,050 |
| 1989-11-13 | 815 | 820 | 810 | 820 | 114,000 | 8,200 |
| 1989-11-10 | 805 | 820 | 802 | 820 | 96,000 | 8,200 |
| 1989-11-09 | 802 | 815 | 802 | 802 | 163,000 | 8,020 |
| 1989-11-08 | 800 | 810 | 800 | 802 | 123,000 | 8,020 |
| 1989-11-07 | 788 | 800 | 787 | 800 | 121,000 | 8,000 |
| 1989-11-06 | 789 | 799 | 786 | 790 | 82,000 | 7,900 |
| 1989-11-02 | 789 | 800 | 785 | 790 | 122,000 | 7,900 |
| 1989-11-01 | 792 | 800 | 790 | 792 | 88,000 | 7,920 |
| 1989-10-31 | 800 | 800 | 792 | 792 | 79,000 | 7,920 |
| 1989-10-30 | 800 | 816 | 798 | 798 | 84,000 | 7,980 |
| 1989-10-27 | 791 | 810 | 791 | 810 | 79,000 | 8,100 |
| 1989-10-26 | 810 | 810 | 797 | 799 | 182,000 | 7,990 |
| 1989-10-25 | 830 | 833 | 818 | 818 | 158,000 | 8,180 |
| 1989-10-24 | 822 | 838 | 822 | 827 | 86,000 | 8,270 |
| 1989-10-23 | 840 | 840 | 826 | 827 | 122,000 | 8,270 |
| 1989-10-20 | 848 | 848 | 821 | 821 | 141,000 | 8,210 |
| 1989-10-19 | 860 | 860 | 834 | 841 | 322,000 | 8,410 |
| 1989-10-18 | 835 | 869 | 834 | 855 | 837,000 | 8,550 |
| 1989-10-17 | 821 | 835 | 815 | 834 | 136,000 | 8,340 |
| 1989-10-16 | 800 | 815 | 790 | 810 | 79,000 | 8,100 |
| 1989-10-13 | 819 | 825 | 810 | 820 | 86,000 | 8,200 |
| 1989-10-12 | 829 | 830 | 820 | 820 | 102,000 | 8,200 |
| 1989-10-11 | 845 | 845 | 830 | 830 | 111,000 | 8,300 |
| 1989-10-09 | 845 | 850 | 840 | 840 | 188,000 | 8,400 |
| 1989-10-06 | 852 | 854 | 840 | 840 | 286,000 | 8,400 |
| 1989-10-05 | 844 | 855 | 844 | 853 | 925,000 | 8,530 |
| 1989-10-04 | 830 | 838 | 825 | 838 | 199,000 | 8,380 |
| 1989-10-03 | 839 | 840 | 825 | 825 | 228,000 | 8,250 |
| 1989-10-02 | 829 | 839 | 820 | 829 | 206,000 | 8,290 |
| 1989-09-29 | 790 | 809 | 788 | 809 | 179,000 | 8,090 |
| 1989-09-28 | 784 | 800 | 783 | 786 | 113,000 | 7,860 |
| 1989-09-27 | 790 | 799 | 782 | 782 | 103,000 | 7,820 |
| 1989-09-26 | 781 | 800 | 781 | 790 | 90,000 | 7,900 |
| 1989-09-25 | 800 | 800 | 780 | 780 | 105,000 | 7,800 |
| 1989-09-22 | 801 | 808 | 795 | 800 | 121,000 | 8,000 |
| 1989-09-21 | 786 | 813 | 786 | 811 | 106,000 | 8,110 |
| 1989-09-20 | 791 | 795 | 785 | 786 | 87,000 | 7,860 |
| 1989-09-19 | 811 | 811 | 794 | 795 | 154,000 | 7,950 |
| 1989-09-18 | 816 | 817 | 803 | 815 | 90,000 | 8,150 |
| 1989-09-14 | 824 | 825 | 812 | 822 | 126,000 | 8,220 |
| 1989-09-13 | 828 | 839 | 820 | 824 | 203,000 | 8,240 |
| 1989-09-12 | 806 | 820 | 806 | 820 | 64,000 | 8,200 |
| 1989-09-11 | 824 | 825 | 802 | 802 | 96,000 | 8,020 |
| 1989-09-08 | 840 | 844 | 826 | 834 | 205,000 | 8,340 |
| 1989-09-07 | 845 | 846 | 831 | 845 | 323,000 | 8,450 |
| 1989-09-06 | 840 | 850 | 821 | 826 | 514,000 | 8,260 |
| 1989-09-05 | 855 | 859 | 828 | 840 | 822,000 | 8,400 |
| 1989-09-04 | 839 | 856 | 836 | 850 | 1,454,000 | 8,500 |
| 1989-09-01 | 821 | 842 | 812 | 833 | 1,329,000 | 8,330 |
| 1989-08-31 | 820 | 835 | 815 | 819 | 807,000 | 8,190 |
| 1989-08-30 | 798 | 818 | 796 | 815 | 351,000 | 8,150 |
| 1989-08-29 | 786 | 799 | 786 | 795 | 97,000 | 7,950 |
| 1989-08-28 | 797 | 800 | 786 | 786 | 95,000 | 7,860 |
| 1989-08-25 | 788 | 800 | 786 | 800 | 173,000 | 8,000 |
| 1989-08-24 | 791 | 792 | 786 | 790 | 56,000 | 7,900 |
| 1989-08-23 | 791 | 791 | 780 | 790 | 52,000 | 7,900 |
| 1989-08-22 | 789 | 792 | 780 | 788 | 71,000 | 7,880 |
| 1989-08-21 | 790 | 793 | 780 | 792 | 69,000 | 7,920 |
| 1989-08-18 | 790 | 799 | 786 | 795 | 92,000 | 7,950 |
| 1989-08-17 | 783 | 800 | 780 | 795 | 42,000 | 7,950 |
| 1989-08-16 | 782 | 789 | 780 | 781 | 38,000 | 7,810 |
| 1989-08-15 | 780 | 782 | 770 | 782 | 50,000 | 7,820 |
| 1989-08-14 | 785 | 785 | 771 | 785 | 58,000 | 7,850 |
| 1989-08-11 | 789 | 790 | 785 | 785 | 60,000 | 7,850 |
| 1989-08-10 | 790 | 791 | 770 | 790 | 54,000 | 7,900 |
| 1989-08-09 | 797 | 797 | 790 | 795 | 119,000 | 7,950 |
| 1989-08-08 | 810 | 810 | 795 | 795 | 111,000 | 7,950 |
| 1989-08-07 | 803 | 803 | 796 | 800 | 94,000 | 8,000 |
| 1989-08-04 | 810 | 814 | 803 | 803 | 156,000 | 8,030 |
| 1989-08-03 | 815 | 817 | 805 | 814 | 274,000 | 8,140 |
| 1989-08-02 | 809 | 815 | 803 | 815 | 467,000 | 8,150 |
| 1989-08-01 | 802 | 820 | 800 | 819 | 944,000 | 8,190 |
| 1989-07-31 | 792 | 800 | 790 | 800 | 345,000 | 8,000 |
| 1989-07-28 | 776 | 796 | 775 | 795 | 237,000 | 7,950 |
| 1989-07-27 | 770 | 780 | 767 | 775 | 109,000 | 7,750 |
| 1989-07-26 | 777 | 780 | 771 | 780 | 209,000 | 7,800 |
| 1989-07-25 | 766 | 779 | 765 | 779 | 174,000 | 7,790 |
| 1989-07-24 | 765 | 779 | 760 | 761 | 106,000 | 7,610 |
| 1989-07-21 | 766 | 780 | 765 | 765 | 98,000 | 7,650 |
| 1989-07-20 | 765 | 780 | 765 | 765 | 75,000 | 7,650 |
| 1989-07-19 | 780 | 780 | 764 | 774 | 105,000 | 7,740 |
| 1989-07-18 | 780 | 788 | 766 | 773 | 174,000 | 7,730 |
| 1989-07-17 | 775 | 800 | 769 | 790 | 419,000 | 7,900 |
| 1989-07-14 | 756 | 770 | 750 | 766 | 122,000 | 7,660 |
| 1989-07-13 | 755 | 759 | 750 | 756 | 63,000 | 7,560 |
| 1989-07-12 | 750 | 759 | 750 | 756 | 60,000 | 7,560 |
| 1989-07-11 | 755 | 760 | 750 | 750 | 97,000 | 7,500 |
| 1989-07-10 | 760 | 760 | 750 | 755 | 62,000 | 7,550 |
| 1989-07-07 | 753 | 760 | 750 | 750 | 101,000 | 7,500 |
| 1989-07-06 | 750 | 760 | 749 | 760 | 37,000 | 7,600 |
| 1989-07-05 | 745 | 750 | 740 | 750 | 47,000 | 7,500 |
| 1989-07-04 | 745 | 745 | 740 | 740 | 44,000 | 7,400 |
| 1989-07-03 | 740 | 745 | 740 | 742 | 46,000 | 7,420 |
| 1989-06-30 | 755 | 758 | 748 | 748 | 144,000 | 7,480 |
| 1989-06-29 | 765 | 765 | 755 | 755 | 53,000 | 7,550 |
| 1989-06-28 | 758 | 764 | 750 | 755 | 112,000 | 7,550 |
| 1989-06-27 | 769 | 769 | 757 | 757 | 83,000 | 7,570 |
| 1989-06-26 | 770 | 775 | 759 | 760 | 77,000 | 7,600 |
| 1989-06-23 | 750 | 760 | 748 | 755 | 122,000 | 7,550 |
| 1989-06-22 | 770 | 770 | 756 | 756 | 72,000 | 7,560 |
| 1989-06-21 | 750 | 770 | 750 | 769 | 129,000 | 7,690 |
| 1989-06-20 | 767 | 770 | 755 | 755 | 103,000 | 7,550 |
| 1989-06-19 | 770 | 770 | 760 | 765 | 76,000 | 7,650 |
| 1989-06-16 | 760 | 760 | 740 | 745 | 69,000 | 7,450 |
| 1989-06-15 | 784 | 784 | 755 | 755 | 160,000 | 7,550 |
| 1989-06-14 | 738 | 793 | 738 | 771 | 495,000 | 7,710 |
| 1989-06-13 | 750 | 752 | 735 | 735 | 68,000 | 7,350 |
| 1989-06-12 | 748 | 758 | 740 | 740 | 65,000 | 7,400 |
| 1989-06-09 | 743 | 745 | 735 | 738 | 99,000 | 7,380 |
| 1989-06-08 | 751 | 751 | 740 | 743 | 87,000 | 7,430 |
| 1989-06-07 | 751 | 756 | 741 | 741 | 82,000 | 7,410 |
| 1989-06-06 | 760 | 760 | 731 | 731 | 124,000 | 7,310 |
| 1989-06-05 | 759 | 760 | 753 | 754 | 77,000 | 7,540 |
| 1989-06-02 | 771 | 772 | 753 | 753 | 101,000 | 7,530 |
| 1989-06-01 | 780 | 780 | 760 | 761 | 116,000 | 7,610 |
| 1989-05-31 | 780 | 780 | 770 | 771 | 84,000 | 7,710 |
| 1989-05-30 | 780 | 782 | 770 | 770 | 134,000 | 7,700 |
| 1989-05-29 | 776 | 788 | 770 | 772 | 106,000 | 7,720 |
| 1989-05-26 | 780 | 790 | 770 | 770 | 95,000 | 7,700 |
| 1989-05-25 | 780 | 780 | 750 | 775 | 100,000 | 7,750 |
| 1989-05-24 | 771 | 775 | 770 | 771 | 88,000 | 7,710 |
| 1989-05-23 | 790 | 790 | 770 | 770 | 146,000 | 7,700 |
| 1989-05-22 | 795 | 795 | 790 | 790 | 114,000 | 7,900 |
| 1989-05-19 | 793 | 795 | 790 | 793 | 164,000 | 7,930 |
| 1989-05-18 | 795 | 798 | 793 | 793 | 149,000 | 7,930 |
| 1989-05-17 | 797 | 798 | 787 | 793 | 185,000 | 7,930 |
| 1989-05-16 | 799 | 799 | 785 | 787 | 182,000 | 7,870 |
| 1989-05-15 | 793 | 795 | 786 | 792 | 107,000 | 7,920 |
| 1989-05-12 | 792 | 798 | 783 | 783 | 242,000 | 7,830 |
| 1989-05-11 | 795 | 795 | 781 | 782 | 192,000 | 7,820 |
| 1989-05-10 | 790 | 798 | 786 | 787 | 233,000 | 7,870 |
| 1989-05-09 | 793 | 802 | 784 | 785 | 384,000 | 7,850 |
| 1989-05-08 | 800 | 805 | 780 | 795 | 398,000 | 7,950 |
| 1989-05-02 | 821 | 829 | 810 | 813 | 818,000 | 8,130 |
| 1989-05-01 | 837 | 837 | 810 | 820 | 648,000 | 8,200 |
| 1989-04-28 | 830 | 840 | 820 | 831 | 2,171,000 | 8,310 |
| 1989-04-27 | 800 | 830 | 796 | 810 | 2,634,000 | 8,100 |
| 1989-04-26 | 790 | 806 | 785 | 789 | 2,872,000 | 7,890 |
| 1989-04-25 | 736 | 778 | 731 | 765 | 1,539,000 | 7,650 |
| 1989-04-24 | 760 | 763 | 741 | 741 | 826,000 | 7,410 |
| 1989-04-21 | 744 | 759 | 735 | 750 | 1,833,000 | 7,500 |
| 1989-04-20 | 710 | 745 | 710 | 738 | 1,671,000 | 7,380 |
| 1989-04-19 | 697 | 700 | 689 | 700 | 253,000 | 7,000 |
| 1989-04-18 | 694 | 698 | 685 | 685 | 204,000 | 6,850 |
| 1989-04-17 | 672 | 693 | 672 | 690 | 257,000 | 6,900 |
| 1989-04-14 | 660 | 675 | 656 | 675 | 182,000 | 6,750 |
| 1989-04-13 | 675 | 680 | 671 | 671 | 258,000 | 6,710 |
| 1989-04-12 | 672 | 690 | 668 | 670 | 433,000 | 6,700 |
| 1989-04-11 | 670 | 672 | 665 | 667 | 81,000 | 6,670 |
| 1989-04-10 | 670 | 671 | 665 | 670 | 43,000 | 6,700 |
| 1989-04-07 | 666 | 685 | 660 | 670 | 51,000 | 6,700 |
| 1989-04-06 | 685 | 685 | 660 | 661 | 52,000 | 6,610 |
| 1989-04-05 | 694 | 698 | 690 | 690 | 77,000 | 6,900 |
| 1989-04-04 | 679 | 695 | 679 | 690 | 140,000 | 6,900 |
| 1989-04-03 | 652 | 680 | 652 | 680 | 49,000 | 6,800 |
| 1989-03-31 | 650 | 661 | 650 | 652 | 100,000 | 6,520 |
| 1989-03-30 | 647 | 655 | 647 | 650 | 21,000 | 6,500 |
| 1989-03-29 | 639 | 650 | 635 | 645 | 24,000 | 6,450 |
| 1989-03-28 | 625 | 630 | 625 | 625 | 30,000 | 6,250 |
| 1989-03-27 | 618 | 630 | 611 | 621 | 117,000 | 6,210 |
| 1989-03-24 | 625 | 629 | 620 | 620 | 69,000 | 6,200 |
| 1989-03-23 | 630 | 630 | 620 | 625 | 73,000 | 6,250 |
| 1989-03-22 | 640 | 645 | 630 | 630 | 124,000 | 6,300 |
| 1989-03-20 | 650 | 655 | 640 | 640 | 112,000 | 6,400 |
| 1989-03-17 | 660 | 661 | 650 | 650 | 146,000 | 6,500 |
| 1989-03-16 | 671 | 677 | 650 | 650 | 77,000 | 6,500 |
| 1989-03-15 | 672 | 676 | 670 | 670 | 77,000 | 6,700 |
| 1989-03-14 | 677 | 677 | 671 | 671 | 36,000 | 6,710 |
| 1989-03-13 | 695 | 695 | 677 | 677 | 66,000 | 6,770 |
| 1989-03-10 | 685 | 690 | 677 | 678 | 61,000 | 6,780 |
| 1989-03-09 | 698 | 700 | 682 | 682 | 107,000 | 6,820 |
| 1989-03-08 | 694 | 700 | 682 | 698 | 126,000 | 6,980 |
| 1989-03-07 | 680 | 690 | 676 | 680 | 81,000 | 6,800 |
| 1989-03-06 | 675 | 684 | 673 | 676 | 60,000 | 6,760 |
| 1989-03-03 | 678 | 680 | 670 | 673 | 120,000 | 6,730 |
| 1989-03-02 | 685 | 685 | 677 | 677 | 48,000 | 6,770 |
| 1989-03-01 | 685 | 685 | 675 | 675 | 109,000 | 6,750 |
| 1989-02-28 | 671 | 690 | 670 | 685 | 86,000 | 6,850 |
| 1989-02-27 | 684 | 690 | 670 | 670 | 97,000 | 6,700 |
| 1989-02-23 | 682 | 690 | 680 | 680 | 141,000 | 6,800 |
| 1989-02-22 | 699 | 700 | 680 | 682 | 105,000 | 6,820 |
| 1989-02-21 | 680 | 695 | 680 | 695 | 115,000 | 6,950 |
| 1989-02-20 | 687 | 693 | 680 | 680 | 95,000 | 6,800 |
| 1989-02-17 | 694 | 695 | 685 | 687 | 120,000 | 6,870 |
| 1989-02-16 | 696 | 699 | 686 | 694 | 140,000 | 6,940 |
| 1989-02-15 | 690 | 700 | 685 | 696 | 157,000 | 6,960 |
| 1989-02-14 | 700 | 700 | 683 | 695 | 118,000 | 6,950 |
| 1989-02-13 | 690 | 700 | 690 | 690 | 140,000 | 6,900 |
| 1989-02-10 | 697 | 704 | 690 | 690 | 237,000 | 6,900 |
| 1989-02-09 | 690 | 699 | 690 | 690 | 209,000 | 6,900 |
| 1989-02-08 | 675 | 690 | 675 | 683 | 153,000 | 6,830 |
| 1989-02-07 | 691 | 691 | 671 | 675 | 169,000 | 6,750 |
| 1989-02-06 | 683 | 692 | 683 | 690 | 121,000 | 6,900 |
| 1989-02-03 | 690 | 695 | 681 | 682 | 218,000 | 6,820 |
| 1989-02-02 | 697 | 710 | 691 | 691 | 145,000 | 6,910 |
| 1989-02-01 | 713 | 715 | 691 | 695 | 217,000 | 6,950 |
| 1989-01-31 | 725 | 730 | 712 | 712 | 226,000 | 7,120 |
| 1989-01-30 | 730 | 735 | 719 | 725 | 468,000 | 7,250 |
| 1989-01-28 | 730 | 730 | 714 | 720 | 601,000 | 7,200 |
| 1989-01-27 | 695 | 710 | 690 | 710 | 676,000 | 7,100 |
| 1989-01-26 | 673 | 680 | 672 | 675 | 207,000 | 6,750 |
| 1989-01-25 | 679 | 680 | 670 | 675 | 260,000 | 6,750 |
| 1989-01-24 | 675 | 680 | 660 | 675 | 204,000 | 6,750 |
| 1989-01-23 | 679 | 680 | 670 | 675 | 146,000 | 6,750 |
| 1989-01-20 | 665 | 680 | 665 | 675 | 135,000 | 6,750 |
| 1989-01-19 | 677 | 679 | 654 | 665 | 151,000 | 6,650 |
| 1989-01-18 | 695 | 695 | 680 | 680 | 250,000 | 6,800 |
| 1989-01-17 | 680 | 700 | 679 | 690 | 377,000 | 6,900 |
| 1989-01-13 | 650 | 658 | 645 | 655 | 198,000 | 6,550 |
| 1989-01-12 | 645 | 650 | 640 | 642 | 135,000 | 6,420 |
| 1989-01-11 | 642 | 645 | 638 | 645 | 114,000 | 6,450 |
| 1989-01-10 | 634 | 640 | 632 | 638 | 94,000 | 6,380 |
| 1989-01-09 | 623 | 630 | 616 | 630 | 53,000 | 6,300 |
| 1989-01-06 | 620 | 628 | 613 | 613 | 75,000 | 6,130 |
| 1989-01-05 | 630 | 637 | 615 | 615 | 130,000 | 6,150 |
| 1989-01-04 | 615 | 624 | 610 | 620 | 96,000 | 6,200 |
分割・併合履歴 ： [2016-09-28]1株→0.1株