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
1990-12-2847648047247271,0004,720
1990-12-2748549047548181,0004,810
1990-12-2648049047648249,0004,820
1990-12-2549549546646623,0004,660
1990-12-2148449048049066,0004,900
1990-12-2050951049850945,0005,090
1990-12-19519520510516102,0005,160
1990-12-1852953250550568,0005,050
1990-12-1753054053053999,0005,390
1990-12-14560570555560497,0005,600
1990-12-13499550498550553,0005,500
1990-12-1248049047049053,0004,900
1990-12-1148048548048037,0004,800
1990-12-1047148147047159,0004,710
1990-12-0746046545045169,0004,510
1990-12-0643044042042086,0004,200
1990-12-0543043642043091,0004,300
1990-12-0446046043043058,0004,300
1990-12-03480495470470104,0004,700
1990-11-30431460431460244,0004,600
1990-11-2948548545145149,0004,510
1990-11-2849950048548534,0004,850
1990-11-2750850850050475,0005,040
1990-11-2651051050050579,0005,050
1990-11-2246548546048534,0004,850
1990-11-2148048045546536,0004,650
1990-11-2049449448649017,0004,900
1990-11-1950050248548537,0004,850
1990-11-1649650049050050,0005,000
1990-11-1550051049549595,0004,950
1990-11-14530535495495109,0004,950
1990-11-1352052452052431,0005,240
1990-11-0950050047047570,0004,750
1990-11-0850050049050082,0005,000
1990-11-0751751750551061,0005,100
1990-11-0653553550651245,0005,120
1990-11-0554054152552554,0005,250
1990-11-02505507490495153,0004,950
1990-11-01544544510514153,0005,140
1990-10-3154155053353453,0005,340
1990-10-30550560530550116,0005,500
1990-10-29527570525570175,0005,700
1990-10-2651952150050090,0005,000
1990-10-2550152850152092,0005,200
1990-10-2450951550050068,0005,000
1990-10-2352853850850891,0005,080
1990-10-22509540505538122,0005,380
1990-10-19520521500505142,0005,050
1990-10-18440470440470230,0004,700
1990-10-17432440430437113,0004,370
1990-10-1645045043043091,0004,300
1990-10-1542744542744030,0004,400
1990-10-1244144142542574,0004,250
1990-10-11450450420435103,0004,350
1990-10-09440453431453109,0004,530
1990-10-0844545544044091,0004,400
1990-10-0545246043043062,0004,300
1990-10-0445545543245036,0004,500
1990-10-0343346043046046,0004,600
1990-10-0241043041043071,0004,300
1990-10-0140141038038077,0003,800
1990-09-28419419406406148,0004,060
1990-09-2744044544044086,0004,400
1990-09-26475475450455133,0004,550
1990-09-2547248046546590,0004,650
1990-09-21480480460465159,0004,650
1990-09-2049549548048073,0004,800
1990-09-1951051049049560,0004,950
1990-09-1852052049551670,0005,160
1990-09-1752053051551649,0005,160
1990-09-1451553050651099,0005,100
1990-09-1354054551052092,0005,200
1990-09-1250954050553047,0005,300
1990-09-1152952951051097,0005,100
1990-09-1051652651552426,0005,240
1990-09-0748250046150084,0005,000
1990-09-06495495481481111,0004,810
1990-09-0550150548749098,0004,900
1990-09-0454754851552063,0005,200
1990-09-03540552540551159,0005,510
1990-08-31530530516530226,0005,300
1990-08-3051553051052059,0005,200
1990-08-2952552551551564,0005,150
1990-08-2851654151551592,0005,150
1990-08-2751253151252044,0005,200
1990-08-2449050649049291,0004,920
1990-08-2354254249950165,0005,010
1990-08-2256057054054037,0005,400
1990-08-2160060058058029,0005,800
1990-08-2057160157158719,0005,870
1990-08-1760660659159130,0005,910
1990-08-1662365061261296,0006,120
1990-08-1561161161161144,0006,110
1990-08-1457057056056138,0005,610
1990-08-1360060056057035,0005,700
1990-08-1062262259160023,0006,000
1990-08-0961262261261260,0006,120
1990-08-0860161260161272,0006,120
1990-08-0759060057559384,0005,930
1990-08-0663563561061148,0006,110
1990-08-0365566565065526,0006,550
1990-08-0267768065565538,0006,550
1990-08-0167568567567768,0006,770
1990-07-3168069067568595,0006,850
1990-07-3068168868068031,0006,800
1990-07-2770170168068148,0006,810
1990-07-2670971069269628,0006,960
1990-07-2569769869269268,0006,920
1990-07-2470170869170048,0007,000
1990-07-2372172571071030,0007,100
1990-07-2075375372672659,0007,260
1990-07-19740760740743243,0007,430
1990-07-1871673071673035,0007,300
1990-07-1771572471071160,0007,110
1990-07-1670671170570539,0007,050
1990-07-1370271070070237,0007,020
1990-07-1270073070070151,0007,010
1990-07-1170171270171040,0007,100
1990-07-1071171271171121,0007,110
1990-07-0973073072072538,0007,250
1990-07-0672072771271895,0007,180
1990-07-0572072071071562,0007,150
1990-07-0473573571071081,0007,100
1990-07-0373573572573045,0007,300
1990-07-0273073972572557,0007,250
1990-06-2973074073073060,0007,300
1990-06-2872072971071096,0007,100
1990-06-2771571569069545,0006,950
1990-06-2669070568570539,0007,050
1990-06-2571071069069569,0006,950
1990-06-2273073070070078,0007,000
1990-06-2171072970172967,0007,290
1990-06-2074074071973049,0007,300
1990-06-1974074072073058,0007,300
1990-06-1873675172573555,0007,350
1990-06-15746746737737169,0007,370
1990-06-14740750740743130,0007,430
1990-06-13750750740750108,0007,500
1990-06-1274075074075096,0007,500
1990-06-1174975473673676,0007,360
1990-06-0873576073576067,0007,600
1990-06-0774075074074536,0007,450
1990-06-0674875074074069,0007,400
1990-06-0575077074174697,0007,460
1990-06-0476277076177055,0007,700
1990-06-01795795760760201,0007,600
1990-05-31740786740785247,0007,850
1990-05-3075076573675084,0007,500
1990-05-2975576575576060,0007,600
1990-05-2875576575576549,0007,650
1990-05-2576076574576554,0007,650
1990-05-2476577675075042,0007,500
1990-05-2378478476577044,0007,700
1990-05-2275078574078569,0007,850
1990-05-2174575074074567,0007,450
1990-05-18791791765765101,0007,650
1990-05-17800805780781210,0007,810
1990-05-16760800758780286,0007,800
1990-05-15770770750758756,0007,580
1990-05-14750750741750148,0007,500
1990-05-11740740725730126,0007,300
1990-05-10739739721730153,0007,300
1990-05-09715730705720173,0007,200
1990-05-08671701668701202,0007,010
1990-05-0765068065065264,0006,520
1990-05-0263064062964060,0006,400
1990-05-0161564061564042,0006,400
1990-04-2761961961061578,0006,150
1990-04-2660562060561996,0006,190
1990-04-2562062060160569,0006,050
1990-04-2462563062062079,0006,200
1990-04-2365065063564035,0006,400
1990-04-20645650630630104,0006,300
1990-04-19591630591625119,0006,250
1990-04-1860060058059055,0005,900
1990-04-1758061558059077,0005,900
1990-04-1658058058058052,0005,800
1990-04-1365065062063055,0006,300
1990-04-1266766965066051,0006,600
1990-04-11650680650669144,0006,690
1990-04-10641650619640215,0006,400
1990-04-09641641641641209,0006,410
1990-04-06541541541541132,0005,410
1990-04-05455461455461200,0004,610
1990-04-04560581520520201,0005,200
1990-04-0359959955056187,0005,610
1990-04-0269769763063063,0006,300
1990-03-3073074069169762,0006,970
1990-03-2978978973574063,0007,400
1990-03-2878579577578990,0007,890
1990-03-26666700666695125,0006,950
1990-03-2369170066066070,0006,600
1990-03-2269569569069060,0006,900
1990-03-20799811745755157,0007,550
1990-03-19840840800800109,0008,000
1990-03-16870880845845152,0008,450
1990-03-15876876859860175,0008,600
1990-03-1488088087687765,0008,770
1990-03-1389090087989051,0008,900
1990-03-1289091089090097,0009,000
1990-03-09889905882900187,0009,000
1990-03-08870885850879161,0008,790
1990-03-0789090087287978,0008,790
1990-03-0691092090090037,0009,000
1990-03-05900900869880137,0008,800
1990-03-0293093090090169,0009,010
1990-03-0193593592092080,0009,200
1990-02-2892193091092587,0009,250
1990-02-2785087385087383,0008,730
1990-02-26900900829833157,0008,330
1990-02-23940941905906144,0009,060
1990-02-2296296294095087,0009,500
1990-02-21960970960960102,0009,600
1990-02-2097099096597082,0009,700
1990-02-19980986980980117,0009,800
1990-02-169801,00098098089,0009,800
1990-02-15978990978980129,0009,800
1990-02-14981985974978105,0009,780
1990-02-1398399898298565,0009,850
1990-02-09990990980981121,0009,810
1990-02-089951,02099099088,0009,900
1990-02-071,0001,010990999179,0009,990
1990-02-061,0001,0301,0001,000106,00010,000
1990-02-051,0301,0501,0201,020134,00010,200
1990-02-021,0501,0601,0301,050179,00010,500
1990-02-011,0701,0701,0301,050345,00010,500
1990-01-311,0601,0601,0301,050500,00010,500
1990-01-309951,0809851,040747,00010,400
1990-01-29970985960985121,0009,850
1990-01-261,0001,000981985121,0009,850
1990-01-251,0401,0409991,000370,00010,000
1990-01-249461,0409451,040576,00010,400
1990-01-23920955920946100,0009,460
1990-01-22915930908930135,0009,300
1990-01-19910930900915181,0009,150
1990-01-18936938930930112,0009,300
1990-01-17955962940946117,0009,460
1990-01-16970970955959152,0009,590
1990-01-12976985970980127,0009,800
1990-01-1198699097197590,0009,750
1990-01-101,0001,00098598580,0009,850
1990-01-091,0201,02099099184,0009,910
1990-01-089951,040988988267,0009,880
1990-01-051,0001,0209881,000242,00010,000
1990-01-041,0001,030995995122,0009,950

分割・併合履歴 : [2016-09-28]1株→0.1株