2286 林兼産業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 476 | 480 | 472 | 472 | 71,000 | 4,720 |
| 1990-12-27 | 485 | 490 | 475 | 481 | 81,000 | 4,810 |
| 1990-12-26 | 480 | 490 | 476 | 482 | 49,000 | 4,820 |
| 1990-12-25 | 495 | 495 | 466 | 466 | 23,000 | 4,660 |
| 1990-12-21 | 484 | 490 | 480 | 490 | 66,000 | 4,900 |
| 1990-12-20 | 509 | 510 | 498 | 509 | 45,000 | 5,090 |
| 1990-12-19 | 519 | 520 | 510 | 516 | 102,000 | 5,160 |
| 1990-12-18 | 529 | 532 | 505 | 505 | 68,000 | 5,050 |
| 1990-12-17 | 530 | 540 | 530 | 539 | 99,000 | 5,390 |
| 1990-12-14 | 560 | 570 | 555 | 560 | 497,000 | 5,600 |
| 1990-12-13 | 499 | 550 | 498 | 550 | 553,000 | 5,500 |
| 1990-12-12 | 480 | 490 | 470 | 490 | 53,000 | 4,900 |
| 1990-12-11 | 480 | 485 | 480 | 480 | 37,000 | 4,800 |
| 1990-12-10 | 471 | 481 | 470 | 471 | 59,000 | 4,710 |
| 1990-12-07 | 460 | 465 | 450 | 451 | 69,000 | 4,510 |
| 1990-12-06 | 430 | 440 | 420 | 420 | 86,000 | 4,200 |
| 1990-12-05 | 430 | 436 | 420 | 430 | 91,000 | 4,300 |
| 1990-12-04 | 460 | 460 | 430 | 430 | 58,000 | 4,300 |
| 1990-12-03 | 480 | 495 | 470 | 470 | 104,000 | 4,700 |
| 1990-11-30 | 431 | 460 | 431 | 460 | 244,000 | 4,600 |
| 1990-11-29 | 485 | 485 | 451 | 451 | 49,000 | 4,510 |
| 1990-11-28 | 499 | 500 | 485 | 485 | 34,000 | 4,850 |
| 1990-11-27 | 508 | 508 | 500 | 504 | 75,000 | 5,040 |
| 1990-11-26 | 510 | 510 | 500 | 505 | 79,000 | 5,050 |
| 1990-11-22 | 465 | 485 | 460 | 485 | 34,000 | 4,850 |
| 1990-11-21 | 480 | 480 | 455 | 465 | 36,000 | 4,650 |
| 1990-11-20 | 494 | 494 | 486 | 490 | 17,000 | 4,900 |
| 1990-11-19 | 500 | 502 | 485 | 485 | 37,000 | 4,850 |
| 1990-11-16 | 496 | 500 | 490 | 500 | 50,000 | 5,000 |
| 1990-11-15 | 500 | 510 | 495 | 495 | 95,000 | 4,950 |
| 1990-11-14 | 530 | 535 | 495 | 495 | 109,000 | 4,950 |
| 1990-11-13 | 520 | 524 | 520 | 524 | 31,000 | 5,240 |
| 1990-11-09 | 500 | 500 | 470 | 475 | 70,000 | 4,750 |
| 1990-11-08 | 500 | 500 | 490 | 500 | 82,000 | 5,000 |
| 1990-11-07 | 517 | 517 | 505 | 510 | 61,000 | 5,100 |
| 1990-11-06 | 535 | 535 | 506 | 512 | 45,000 | 5,120 |
| 1990-11-05 | 540 | 541 | 525 | 525 | 54,000 | 5,250 |
| 1990-11-02 | 505 | 507 | 490 | 495 | 153,000 | 4,950 |
| 1990-11-01 | 544 | 544 | 510 | 514 | 153,000 | 5,140 |
| 1990-10-31 | 541 | 550 | 533 | 534 | 53,000 | 5,340 |
| 1990-10-30 | 550 | 560 | 530 | 550 | 116,000 | 5,500 |
| 1990-10-29 | 527 | 570 | 525 | 570 | 175,000 | 5,700 |
| 1990-10-26 | 519 | 521 | 500 | 500 | 90,000 | 5,000 |
| 1990-10-25 | 501 | 528 | 501 | 520 | 92,000 | 5,200 |
| 1990-10-24 | 509 | 515 | 500 | 500 | 68,000 | 5,000 |
| 1990-10-23 | 528 | 538 | 508 | 508 | 91,000 | 5,080 |
| 1990-10-22 | 509 | 540 | 505 | 538 | 122,000 | 5,380 |
| 1990-10-19 | 520 | 521 | 500 | 505 | 142,000 | 5,050 |
| 1990-10-18 | 440 | 470 | 440 | 470 | 230,000 | 4,700 |
| 1990-10-17 | 432 | 440 | 430 | 437 | 113,000 | 4,370 |
| 1990-10-16 | 450 | 450 | 430 | 430 | 91,000 | 4,300 |
| 1990-10-15 | 427 | 445 | 427 | 440 | 30,000 | 4,400 |
| 1990-10-12 | 441 | 441 | 425 | 425 | 74,000 | 4,250 |
| 1990-10-11 | 450 | 450 | 420 | 435 | 103,000 | 4,350 |
| 1990-10-09 | 440 | 453 | 431 | 453 | 109,000 | 4,530 |
| 1990-10-08 | 445 | 455 | 440 | 440 | 91,000 | 4,400 |
| 1990-10-05 | 452 | 460 | 430 | 430 | 62,000 | 4,300 |
| 1990-10-04 | 455 | 455 | 432 | 450 | 36,000 | 4,500 |
| 1990-10-03 | 433 | 460 | 430 | 460 | 46,000 | 4,600 |
| 1990-10-02 | 410 | 430 | 410 | 430 | 71,000 | 4,300 |
| 1990-10-01 | 401 | 410 | 380 | 380 | 77,000 | 3,800 |
| 1990-09-28 | 419 | 419 | 406 | 406 | 148,000 | 4,060 |
| 1990-09-27 | 440 | 445 | 440 | 440 | 86,000 | 4,400 |
| 1990-09-26 | 475 | 475 | 450 | 455 | 133,000 | 4,550 |
| 1990-09-25 | 472 | 480 | 465 | 465 | 90,000 | 4,650 |
| 1990-09-21 | 480 | 480 | 460 | 465 | 159,000 | 4,650 |
| 1990-09-20 | 495 | 495 | 480 | 480 | 73,000 | 4,800 |
| 1990-09-19 | 510 | 510 | 490 | 495 | 60,000 | 4,950 |
| 1990-09-18 | 520 | 520 | 495 | 516 | 70,000 | 5,160 |
| 1990-09-17 | 520 | 530 | 515 | 516 | 49,000 | 5,160 |
| 1990-09-14 | 515 | 530 | 506 | 510 | 99,000 | 5,100 |
| 1990-09-13 | 540 | 545 | 510 | 520 | 92,000 | 5,200 |
| 1990-09-12 | 509 | 540 | 505 | 530 | 47,000 | 5,300 |
| 1990-09-11 | 529 | 529 | 510 | 510 | 97,000 | 5,100 |
| 1990-09-10 | 516 | 526 | 515 | 524 | 26,000 | 5,240 |
| 1990-09-07 | 482 | 500 | 461 | 500 | 84,000 | 5,000 |
| 1990-09-06 | 495 | 495 | 481 | 481 | 111,000 | 4,810 |
| 1990-09-05 | 501 | 505 | 487 | 490 | 98,000 | 4,900 |
| 1990-09-04 | 547 | 548 | 515 | 520 | 63,000 | 5,200 |
| 1990-09-03 | 540 | 552 | 540 | 551 | 159,000 | 5,510 |
| 1990-08-31 | 530 | 530 | 516 | 530 | 226,000 | 5,300 |
| 1990-08-30 | 515 | 530 | 510 | 520 | 59,000 | 5,200 |
| 1990-08-29 | 525 | 525 | 515 | 515 | 64,000 | 5,150 |
| 1990-08-28 | 516 | 541 | 515 | 515 | 92,000 | 5,150 |
| 1990-08-27 | 512 | 531 | 512 | 520 | 44,000 | 5,200 |
| 1990-08-24 | 490 | 506 | 490 | 492 | 91,000 | 4,920 |
| 1990-08-23 | 542 | 542 | 499 | 501 | 65,000 | 5,010 |
| 1990-08-22 | 560 | 570 | 540 | 540 | 37,000 | 5,400 |
| 1990-08-21 | 600 | 600 | 580 | 580 | 29,000 | 5,800 |
| 1990-08-20 | 571 | 601 | 571 | 587 | 19,000 | 5,870 |
| 1990-08-17 | 606 | 606 | 591 | 591 | 30,000 | 5,910 |
| 1990-08-16 | 623 | 650 | 612 | 612 | 96,000 | 6,120 |
| 1990-08-15 | 611 | 611 | 611 | 611 | 44,000 | 6,110 |
| 1990-08-14 | 570 | 570 | 560 | 561 | 38,000 | 5,610 |
| 1990-08-13 | 600 | 600 | 560 | 570 | 35,000 | 5,700 |
| 1990-08-10 | 622 | 622 | 591 | 600 | 23,000 | 6,000 |
| 1990-08-09 | 612 | 622 | 612 | 612 | 60,000 | 6,120 |
| 1990-08-08 | 601 | 612 | 601 | 612 | 72,000 | 6,120 |
| 1990-08-07 | 590 | 600 | 575 | 593 | 84,000 | 5,930 |
| 1990-08-06 | 635 | 635 | 610 | 611 | 48,000 | 6,110 |
| 1990-08-03 | 655 | 665 | 650 | 655 | 26,000 | 6,550 |
| 1990-08-02 | 677 | 680 | 655 | 655 | 38,000 | 6,550 |
| 1990-08-01 | 675 | 685 | 675 | 677 | 68,000 | 6,770 |
| 1990-07-31 | 680 | 690 | 675 | 685 | 95,000 | 6,850 |
| 1990-07-30 | 681 | 688 | 680 | 680 | 31,000 | 6,800 |
| 1990-07-27 | 701 | 701 | 680 | 681 | 48,000 | 6,810 |
| 1990-07-26 | 709 | 710 | 692 | 696 | 28,000 | 6,960 |
| 1990-07-25 | 697 | 698 | 692 | 692 | 68,000 | 6,920 |
| 1990-07-24 | 701 | 708 | 691 | 700 | 48,000 | 7,000 |
| 1990-07-23 | 721 | 725 | 710 | 710 | 30,000 | 7,100 |
| 1990-07-20 | 753 | 753 | 726 | 726 | 59,000 | 7,260 |
| 1990-07-19 | 740 | 760 | 740 | 743 | 243,000 | 7,430 |
| 1990-07-18 | 716 | 730 | 716 | 730 | 35,000 | 7,300 |
| 1990-07-17 | 715 | 724 | 710 | 711 | 60,000 | 7,110 |
| 1990-07-16 | 706 | 711 | 705 | 705 | 39,000 | 7,050 |
| 1990-07-13 | 702 | 710 | 700 | 702 | 37,000 | 7,020 |
| 1990-07-12 | 700 | 730 | 700 | 701 | 51,000 | 7,010 |
| 1990-07-11 | 701 | 712 | 701 | 710 | 40,000 | 7,100 |
| 1990-07-10 | 711 | 712 | 711 | 711 | 21,000 | 7,110 |
| 1990-07-09 | 730 | 730 | 720 | 725 | 38,000 | 7,250 |
| 1990-07-06 | 720 | 727 | 712 | 718 | 95,000 | 7,180 |
| 1990-07-05 | 720 | 720 | 710 | 715 | 62,000 | 7,150 |
| 1990-07-04 | 735 | 735 | 710 | 710 | 81,000 | 7,100 |
| 1990-07-03 | 735 | 735 | 725 | 730 | 45,000 | 7,300 |
| 1990-07-02 | 730 | 739 | 725 | 725 | 57,000 | 7,250 |
| 1990-06-29 | 730 | 740 | 730 | 730 | 60,000 | 7,300 |
| 1990-06-28 | 720 | 729 | 710 | 710 | 96,000 | 7,100 |
| 1990-06-27 | 715 | 715 | 690 | 695 | 45,000 | 6,950 |
| 1990-06-26 | 690 | 705 | 685 | 705 | 39,000 | 7,050 |
| 1990-06-25 | 710 | 710 | 690 | 695 | 69,000 | 6,950 |
| 1990-06-22 | 730 | 730 | 700 | 700 | 78,000 | 7,000 |
| 1990-06-21 | 710 | 729 | 701 | 729 | 67,000 | 7,290 |
| 1990-06-20 | 740 | 740 | 719 | 730 | 49,000 | 7,300 |
| 1990-06-19 | 740 | 740 | 720 | 730 | 58,000 | 7,300 |
| 1990-06-18 | 736 | 751 | 725 | 735 | 55,000 | 7,350 |
| 1990-06-15 | 746 | 746 | 737 | 737 | 169,000 | 7,370 |
| 1990-06-14 | 740 | 750 | 740 | 743 | 130,000 | 7,430 |
| 1990-06-13 | 750 | 750 | 740 | 750 | 108,000 | 7,500 |
| 1990-06-12 | 740 | 750 | 740 | 750 | 96,000 | 7,500 |
| 1990-06-11 | 749 | 754 | 736 | 736 | 76,000 | 7,360 |
| 1990-06-08 | 735 | 760 | 735 | 760 | 67,000 | 7,600 |
| 1990-06-07 | 740 | 750 | 740 | 745 | 36,000 | 7,450 |
| 1990-06-06 | 748 | 750 | 740 | 740 | 69,000 | 7,400 |
| 1990-06-05 | 750 | 770 | 741 | 746 | 97,000 | 7,460 |
| 1990-06-04 | 762 | 770 | 761 | 770 | 55,000 | 7,700 |
| 1990-06-01 | 795 | 795 | 760 | 760 | 201,000 | 7,600 |
| 1990-05-31 | 740 | 786 | 740 | 785 | 247,000 | 7,850 |
| 1990-05-30 | 750 | 765 | 736 | 750 | 84,000 | 7,500 |
| 1990-05-29 | 755 | 765 | 755 | 760 | 60,000 | 7,600 |
| 1990-05-28 | 755 | 765 | 755 | 765 | 49,000 | 7,650 |
| 1990-05-25 | 760 | 765 | 745 | 765 | 54,000 | 7,650 |
| 1990-05-24 | 765 | 776 | 750 | 750 | 42,000 | 7,500 |
| 1990-05-23 | 784 | 784 | 765 | 770 | 44,000 | 7,700 |
| 1990-05-22 | 750 | 785 | 740 | 785 | 69,000 | 7,850 |
| 1990-05-21 | 745 | 750 | 740 | 745 | 67,000 | 7,450 |
| 1990-05-18 | 791 | 791 | 765 | 765 | 101,000 | 7,650 |
| 1990-05-17 | 800 | 805 | 780 | 781 | 210,000 | 7,810 |
| 1990-05-16 | 760 | 800 | 758 | 780 | 286,000 | 7,800 |
| 1990-05-15 | 770 | 770 | 750 | 758 | 756,000 | 7,580 |
| 1990-05-14 | 750 | 750 | 741 | 750 | 148,000 | 7,500 |
| 1990-05-11 | 740 | 740 | 725 | 730 | 126,000 | 7,300 |
| 1990-05-10 | 739 | 739 | 721 | 730 | 153,000 | 7,300 |
| 1990-05-09 | 715 | 730 | 705 | 720 | 173,000 | 7,200 |
| 1990-05-08 | 671 | 701 | 668 | 701 | 202,000 | 7,010 |
| 1990-05-07 | 650 | 680 | 650 | 652 | 64,000 | 6,520 |
| 1990-05-02 | 630 | 640 | 629 | 640 | 60,000 | 6,400 |
| 1990-05-01 | 615 | 640 | 615 | 640 | 42,000 | 6,400 |
| 1990-04-27 | 619 | 619 | 610 | 615 | 78,000 | 6,150 |
| 1990-04-26 | 605 | 620 | 605 | 619 | 96,000 | 6,190 |
| 1990-04-25 | 620 | 620 | 601 | 605 | 69,000 | 6,050 |
| 1990-04-24 | 625 | 630 | 620 | 620 | 79,000 | 6,200 |
| 1990-04-23 | 650 | 650 | 635 | 640 | 35,000 | 6,400 |
| 1990-04-20 | 645 | 650 | 630 | 630 | 104,000 | 6,300 |
| 1990-04-19 | 591 | 630 | 591 | 625 | 119,000 | 6,250 |
| 1990-04-18 | 600 | 600 | 580 | 590 | 55,000 | 5,900 |
| 1990-04-17 | 580 | 615 | 580 | 590 | 77,000 | 5,900 |
| 1990-04-16 | 580 | 580 | 580 | 580 | 52,000 | 5,800 |
| 1990-04-13 | 650 | 650 | 620 | 630 | 55,000 | 6,300 |
| 1990-04-12 | 667 | 669 | 650 | 660 | 51,000 | 6,600 |
| 1990-04-11 | 650 | 680 | 650 | 669 | 144,000 | 6,690 |
| 1990-04-10 | 641 | 650 | 619 | 640 | 215,000 | 6,400 |
| 1990-04-09 | 641 | 641 | 641 | 641 | 209,000 | 6,410 |
| 1990-04-06 | 541 | 541 | 541 | 541 | 132,000 | 5,410 |
| 1990-04-05 | 455 | 461 | 455 | 461 | 200,000 | 4,610 |
| 1990-04-04 | 560 | 581 | 520 | 520 | 201,000 | 5,200 |
| 1990-04-03 | 599 | 599 | 550 | 561 | 87,000 | 5,610 |
| 1990-04-02 | 697 | 697 | 630 | 630 | 63,000 | 6,300 |
| 1990-03-30 | 730 | 740 | 691 | 697 | 62,000 | 6,970 |
| 1990-03-29 | 789 | 789 | 735 | 740 | 63,000 | 7,400 |
| 1990-03-28 | 785 | 795 | 775 | 789 | 90,000 | 7,890 |
| 1990-03-26 | 666 | 700 | 666 | 695 | 125,000 | 6,950 |
| 1990-03-23 | 691 | 700 | 660 | 660 | 70,000 | 6,600 |
| 1990-03-22 | 695 | 695 | 690 | 690 | 60,000 | 6,900 |
| 1990-03-20 | 799 | 811 | 745 | 755 | 157,000 | 7,550 |
| 1990-03-19 | 840 | 840 | 800 | 800 | 109,000 | 8,000 |
| 1990-03-16 | 870 | 880 | 845 | 845 | 152,000 | 8,450 |
| 1990-03-15 | 876 | 876 | 859 | 860 | 175,000 | 8,600 |
| 1990-03-14 | 880 | 880 | 876 | 877 | 65,000 | 8,770 |
| 1990-03-13 | 890 | 900 | 879 | 890 | 51,000 | 8,900 |
| 1990-03-12 | 890 | 910 | 890 | 900 | 97,000 | 9,000 |
| 1990-03-09 | 889 | 905 | 882 | 900 | 187,000 | 9,000 |
| 1990-03-08 | 870 | 885 | 850 | 879 | 161,000 | 8,790 |
| 1990-03-07 | 890 | 900 | 872 | 879 | 78,000 | 8,790 |
| 1990-03-06 | 910 | 920 | 900 | 900 | 37,000 | 9,000 |
| 1990-03-05 | 900 | 900 | 869 | 880 | 137,000 | 8,800 |
| 1990-03-02 | 930 | 930 | 900 | 901 | 69,000 | 9,010 |
| 1990-03-01 | 935 | 935 | 920 | 920 | 80,000 | 9,200 |
| 1990-02-28 | 921 | 930 | 910 | 925 | 87,000 | 9,250 |
| 1990-02-27 | 850 | 873 | 850 | 873 | 83,000 | 8,730 |
| 1990-02-26 | 900 | 900 | 829 | 833 | 157,000 | 8,330 |
| 1990-02-23 | 940 | 941 | 905 | 906 | 144,000 | 9,060 |
| 1990-02-22 | 962 | 962 | 940 | 950 | 87,000 | 9,500 |
| 1990-02-21 | 960 | 970 | 960 | 960 | 102,000 | 9,600 |
| 1990-02-20 | 970 | 990 | 965 | 970 | 82,000 | 9,700 |
| 1990-02-19 | 980 | 986 | 980 | 980 | 117,000 | 9,800 |
| 1990-02-16 | 980 | 1,000 | 980 | 980 | 89,000 | 9,800 |
| 1990-02-15 | 978 | 990 | 978 | 980 | 129,000 | 9,800 |
| 1990-02-14 | 981 | 985 | 974 | 978 | 105,000 | 9,780 |
| 1990-02-13 | 983 | 998 | 982 | 985 | 65,000 | 9,850 |
| 1990-02-09 | 990 | 990 | 980 | 981 | 121,000 | 9,810 |
| 1990-02-08 | 995 | 1,020 | 990 | 990 | 88,000 | 9,900 |
| 1990-02-07 | 1,000 | 1,010 | 990 | 999 | 179,000 | 9,990 |
| 1990-02-06 | 1,000 | 1,030 | 1,000 | 1,000 | 106,000 | 10,000 |
| 1990-02-05 | 1,030 | 1,050 | 1,020 | 1,020 | 134,000 | 10,200 |
| 1990-02-02 | 1,050 | 1,060 | 1,030 | 1,050 | 179,000 | 10,500 |
| 1990-02-01 | 1,070 | 1,070 | 1,030 | 1,050 | 345,000 | 10,500 |
| 1990-01-31 | 1,060 | 1,060 | 1,030 | 1,050 | 500,000 | 10,500 |
| 1990-01-30 | 995 | 1,080 | 985 | 1,040 | 747,000 | 10,400 |
| 1990-01-29 | 970 | 985 | 960 | 985 | 121,000 | 9,850 |
| 1990-01-26 | 1,000 | 1,000 | 981 | 985 | 121,000 | 9,850 |
| 1990-01-25 | 1,040 | 1,040 | 999 | 1,000 | 370,000 | 10,000 |
| 1990-01-24 | 946 | 1,040 | 945 | 1,040 | 576,000 | 10,400 |
| 1990-01-23 | 920 | 955 | 920 | 946 | 100,000 | 9,460 |
| 1990-01-22 | 915 | 930 | 908 | 930 | 135,000 | 9,300 |
| 1990-01-19 | 910 | 930 | 900 | 915 | 181,000 | 9,150 |
| 1990-01-18 | 936 | 938 | 930 | 930 | 112,000 | 9,300 |
| 1990-01-17 | 955 | 962 | 940 | 946 | 117,000 | 9,460 |
| 1990-01-16 | 970 | 970 | 955 | 959 | 152,000 | 9,590 |
| 1990-01-12 | 976 | 985 | 970 | 980 | 127,000 | 9,800 |
| 1990-01-11 | 986 | 990 | 971 | 975 | 90,000 | 9,750 |
| 1990-01-10 | 1,000 | 1,000 | 985 | 985 | 80,000 | 9,850 |
| 1990-01-09 | 1,020 | 1,020 | 990 | 991 | 84,000 | 9,910 |
| 1990-01-08 | 995 | 1,040 | 988 | 988 | 267,000 | 9,880 |
| 1990-01-05 | 1,000 | 1,020 | 988 | 1,000 | 242,000 | 10,000 |
| 1990-01-04 | 1,000 | 1,030 | 995 | 995 | 122,000 | 9,950 |
分割・併合履歴 ： [2016-09-28]1株→0.1株