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
1989-12-291,0301,0309951,020312,00010,200
1989-12-281,0401,0501,0301,040256,00010,400
1989-12-271,0301,0501,0301,030312,00010,300
1989-12-261,0401,0501,0001,050171,00010,500
1989-12-251,0401,0601,0301,040130,00010,400
1989-12-221,0601,0601,0401,040265,00010,400
1989-12-211,0801,1101,0701,080624,00010,800
1989-12-201,0401,1101,0301,090728,00010,900
1989-12-191,0701,0801,0301,050297,00010,500
1989-12-181,1001,1201,0701,090439,00010,900
1989-12-151,0801,1301,0601,1001,738,00011,000
1989-12-141,0801,1001,0501,060768,00010,600
1989-12-131,0701,1301,0701,0802,193,00010,800
1989-12-121,1101,1101,0601,0902,182,00010,900
1989-12-119991,1009921,0905,065,00010,900
1989-12-081,0001,0309859943,810,0009,940
1989-12-079641,0009441,0004,603,00010,000
1989-12-069259609259591,981,0009,590
1989-12-05900930898915520,0009,150
1989-12-04880900871900291,0009,000
1989-12-01895900885890405,0008,900
1989-11-30901901890895256,0008,950
1989-11-29927936899911844,0009,110
1989-11-289009408959282,361,0009,280
1989-11-27900907891900996,0009,000
1989-11-248859198859001,988,0009,000
1989-11-228408888408831,760,0008,830
1989-11-21840841831837147,0008,370
1989-11-20802839802839201,0008,390
1989-11-17805809800801155,0008,010
1989-11-16800810798800112,0008,000
1989-11-15805810796800116,0008,000
1989-11-1480082080080586,0008,050
1989-11-13815820810820114,0008,200
1989-11-1080582080282096,0008,200
1989-11-09802815802802163,0008,020
1989-11-08800810800802123,0008,020
1989-11-07788800787800121,0008,000
1989-11-0678979978679082,0007,900
1989-11-02789800785790122,0007,900
1989-11-0179280079079288,0007,920
1989-10-3180080079279279,0007,920
1989-10-3080081679879884,0007,980
1989-10-2779181079181079,0008,100
1989-10-26810810797799182,0007,990
1989-10-25830833818818158,0008,180
1989-10-2482283882282786,0008,270
1989-10-23840840826827122,0008,270
1989-10-20848848821821141,0008,210
1989-10-19860860834841322,0008,410
1989-10-18835869834855837,0008,550
1989-10-17821835815834136,0008,340
1989-10-1680081579081079,0008,100
1989-10-1381982581082086,0008,200
1989-10-12829830820820102,0008,200
1989-10-11845845830830111,0008,300
1989-10-09845850840840188,0008,400
1989-10-06852854840840286,0008,400
1989-10-05844855844853925,0008,530
1989-10-04830838825838199,0008,380
1989-10-03839840825825228,0008,250
1989-10-02829839820829206,0008,290
1989-09-29790809788809179,0008,090
1989-09-28784800783786113,0007,860
1989-09-27790799782782103,0007,820
1989-09-2678180078179090,0007,900
1989-09-25800800780780105,0007,800
1989-09-22801808795800121,0008,000
1989-09-21786813786811106,0008,110
1989-09-2079179578578687,0007,860
1989-09-19811811794795154,0007,950
1989-09-1881681780381590,0008,150
1989-09-14824825812822126,0008,220
1989-09-13828839820824203,0008,240
1989-09-1280682080682064,0008,200
1989-09-1182482580280296,0008,020
1989-09-08840844826834205,0008,340
1989-09-07845846831845323,0008,450
1989-09-06840850821826514,0008,260
1989-09-05855859828840822,0008,400
1989-09-048398568368501,454,0008,500
1989-09-018218428128331,329,0008,330
1989-08-31820835815819807,0008,190
1989-08-30798818796815351,0008,150
1989-08-2978679978679597,0007,950
1989-08-2879780078678695,0007,860
1989-08-25788800786800173,0008,000
1989-08-2479179278679056,0007,900
1989-08-2379179178079052,0007,900
1989-08-2278979278078871,0007,880
1989-08-2179079378079269,0007,920
1989-08-1879079978679592,0007,950
1989-08-1778380078079542,0007,950
1989-08-1678278978078138,0007,810
1989-08-1578078277078250,0007,820
1989-08-1478578577178558,0007,850
1989-08-1178979078578560,0007,850
1989-08-1079079177079054,0007,900
1989-08-09797797790795119,0007,950
1989-08-08810810795795111,0007,950
1989-08-0780380379680094,0008,000
1989-08-04810814803803156,0008,030
1989-08-03815817805814274,0008,140
1989-08-02809815803815467,0008,150
1989-08-01802820800819944,0008,190
1989-07-31792800790800345,0008,000
1989-07-28776796775795237,0007,950
1989-07-27770780767775109,0007,750
1989-07-26777780771780209,0007,800
1989-07-25766779765779174,0007,790
1989-07-24765779760761106,0007,610
1989-07-2176678076576598,0007,650
1989-07-2076578076576575,0007,650
1989-07-19780780764774105,0007,740
1989-07-18780788766773174,0007,730
1989-07-17775800769790419,0007,900
1989-07-14756770750766122,0007,660
1989-07-1375575975075663,0007,560
1989-07-1275075975075660,0007,560
1989-07-1175576075075097,0007,500
1989-07-1076076075075562,0007,550
1989-07-07753760750750101,0007,500
1989-07-0675076074976037,0007,600
1989-07-0574575074075047,0007,500
1989-07-0474574574074044,0007,400
1989-07-0374074574074246,0007,420
1989-06-30755758748748144,0007,480
1989-06-2976576575575553,0007,550
1989-06-28758764750755112,0007,550
1989-06-2776976975775783,0007,570
1989-06-2677077575976077,0007,600
1989-06-23750760748755122,0007,550
1989-06-2277077075675672,0007,560
1989-06-21750770750769129,0007,690
1989-06-20767770755755103,0007,550
1989-06-1977077076076576,0007,650
1989-06-1676076074074569,0007,450
1989-06-15784784755755160,0007,550
1989-06-14738793738771495,0007,710
1989-06-1375075273573568,0007,350
1989-06-1274875874074065,0007,400
1989-06-0974374573573899,0007,380
1989-06-0875175174074387,0007,430
1989-06-0775175674174182,0007,410
1989-06-06760760731731124,0007,310
1989-06-0575976075375477,0007,540
1989-06-02771772753753101,0007,530
1989-06-01780780760761116,0007,610
1989-05-3178078077077184,0007,710
1989-05-30780782770770134,0007,700
1989-05-29776788770772106,0007,720
1989-05-2678079077077095,0007,700
1989-05-25780780750775100,0007,750
1989-05-2477177577077188,0007,710
1989-05-23790790770770146,0007,700
1989-05-22795795790790114,0007,900
1989-05-19793795790793164,0007,930
1989-05-18795798793793149,0007,930
1989-05-17797798787793185,0007,930
1989-05-16799799785787182,0007,870
1989-05-15793795786792107,0007,920
1989-05-12792798783783242,0007,830
1989-05-11795795781782192,0007,820
1989-05-10790798786787233,0007,870
1989-05-09793802784785384,0007,850
1989-05-08800805780795398,0007,950
1989-05-02821829810813818,0008,130
1989-05-01837837810820648,0008,200
1989-04-288308408208312,171,0008,310
1989-04-278008307968102,634,0008,100
1989-04-267908067857892,872,0007,890
1989-04-257367787317651,539,0007,650
1989-04-24760763741741826,0007,410
1989-04-217447597357501,833,0007,500
1989-04-207107457107381,671,0007,380
1989-04-19697700689700253,0007,000
1989-04-18694698685685204,0006,850
1989-04-17672693672690257,0006,900
1989-04-14660675656675182,0006,750
1989-04-13675680671671258,0006,710
1989-04-12672690668670433,0006,700
1989-04-1167067266566781,0006,670
1989-04-1067067166567043,0006,700
1989-04-0766668566067051,0006,700
1989-04-0668568566066152,0006,610
1989-04-0569469869069077,0006,900
1989-04-04679695679690140,0006,900
1989-04-0365268065268049,0006,800
1989-03-31650661650652100,0006,520
1989-03-3064765564765021,0006,500
1989-03-2963965063564524,0006,450
1989-03-2862563062562530,0006,250
1989-03-27618630611621117,0006,210
1989-03-2462562962062069,0006,200
1989-03-2363063062062573,0006,250
1989-03-22640645630630124,0006,300
1989-03-20650655640640112,0006,400
1989-03-17660661650650146,0006,500
1989-03-1667167765065077,0006,500
1989-03-1567267667067077,0006,700
1989-03-1467767767167136,0006,710
1989-03-1369569567767766,0006,770
1989-03-1068569067767861,0006,780
1989-03-09698700682682107,0006,820
1989-03-08694700682698126,0006,980
1989-03-0768069067668081,0006,800
1989-03-0667568467367660,0006,760
1989-03-03678680670673120,0006,730
1989-03-0268568567767748,0006,770
1989-03-01685685675675109,0006,750
1989-02-2867169067068586,0006,850
1989-02-2768469067067097,0006,700
1989-02-23682690680680141,0006,800
1989-02-22699700680682105,0006,820
1989-02-21680695680695115,0006,950
1989-02-2068769368068095,0006,800
1989-02-17694695685687120,0006,870
1989-02-16696699686694140,0006,940
1989-02-15690700685696157,0006,960
1989-02-14700700683695118,0006,950
1989-02-13690700690690140,0006,900
1989-02-10697704690690237,0006,900
1989-02-09690699690690209,0006,900
1989-02-08675690675683153,0006,830
1989-02-07691691671675169,0006,750
1989-02-06683692683690121,0006,900
1989-02-03690695681682218,0006,820
1989-02-02697710691691145,0006,910
1989-02-01713715691695217,0006,950
1989-01-31725730712712226,0007,120
1989-01-30730735719725468,0007,250
1989-01-28730730714720601,0007,200
1989-01-27695710690710676,0007,100
1989-01-26673680672675207,0006,750
1989-01-25679680670675260,0006,750
1989-01-24675680660675204,0006,750
1989-01-23679680670675146,0006,750
1989-01-20665680665675135,0006,750
1989-01-19677679654665151,0006,650
1989-01-18695695680680250,0006,800
1989-01-17680700679690377,0006,900
1989-01-13650658645655198,0006,550
1989-01-12645650640642135,0006,420
1989-01-11642645638645114,0006,450
1989-01-1063464063263894,0006,380
1989-01-0962363061663053,0006,300
1989-01-0662062861361375,0006,130
1989-01-05630637615615130,0006,150
1989-01-0461562461062096,0006,200

分割・併合履歴 : [2016-09-28]1株→0.1株