2286 林兼産業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 425 | 430 | 421 | 421 | 45,000 | 4,210 |
| 1991-12-27 | 429 | 430 | 425 | 425 | 14,000 | 4,250 |
| 1991-12-26 | 429 | 430 | 424 | 430 | 25,000 | 4,300 |
| 1991-12-25 | 420 | 430 | 415 | 430 | 34,000 | 4,300 |
| 1991-12-24 | 435 | 435 | 420 | 420 | 55,000 | 4,200 |
| 1991-12-20 | 430 | 430 | 425 | 425 | 35,000 | 4,250 |
| 1991-12-19 | 441 | 441 | 431 | 435 | 20,000 | 4,350 |
| 1991-12-18 | 450 | 450 | 449 | 450 | 19,000 | 4,500 |
| 1991-12-17 | 461 | 464 | 460 | 460 | 29,000 | 4,600 |
| 1991-12-16 | 460 | 464 | 451 | 460 | 22,000 | 4,600 |
| 1991-12-13 | 441 | 451 | 441 | 451 | 29,000 | 4,510 |
| 1991-12-12 | 436 | 438 | 436 | 438 | 31,000 | 4,380 |
| 1991-12-11 | 436 | 437 | 435 | 435 | 38,000 | 4,350 |
| 1991-12-10 | 436 | 436 | 436 | 436 | 7,000 | 4,360 |
| 1991-12-09 | 436 | 436 | 436 | 436 | 5,000 | 4,360 |
| 1991-12-06 | 441 | 441 | 425 | 425 | 18,000 | 4,250 |
| 1991-12-05 | 450 | 450 | 440 | 441 | 15,000 | 4,410 |
| 1991-12-04 | 428 | 445 | 428 | 445 | 18,000 | 4,450 |
| 1991-12-03 | 430 | 435 | 428 | 428 | 25,000 | 4,280 |
| 1991-12-02 | 436 | 436 | 421 | 425 | 29,000 | 4,250 |
| 1991-11-29 | 421 | 435 | 421 | 435 | 42,000 | 4,350 |
| 1991-11-28 | 445 | 445 | 420 | 425 | 39,000 | 4,250 |
| 1991-11-27 | 465 | 465 | 450 | 450 | 30,000 | 4,500 |
| 1991-11-26 | 459 | 460 | 455 | 455 | 23,000 | 4,550 |
| 1991-11-25 | 451 | 460 | 451 | 455 | 28,000 | 4,550 |
| 1991-11-22 | 475 | 475 | 460 | 460 | 26,000 | 4,600 |
| 1991-11-21 | 475 | 475 | 470 | 475 | 29,000 | 4,750 |
| 1991-11-20 | 470 | 480 | 469 | 475 | 45,000 | 4,750 |
| 1991-11-19 | 462 | 470 | 460 | 470 | 57,000 | 4,700 |
| 1991-11-15 | 486 | 486 | 477 | 477 | 38,000 | 4,770 |
| 1991-11-14 | 492 | 497 | 485 | 485 | 33,000 | 4,850 |
| 1991-11-13 | 499 | 500 | 487 | 490 | 27,000 | 4,900 |
| 1991-11-12 | 485 | 500 | 485 | 500 | 19,000 | 5,000 |
| 1991-11-11 | 495 | 500 | 485 | 485 | 15,000 | 4,850 |
| 1991-11-08 | 510 | 518 | 501 | 502 | 54,000 | 5,020 |
| 1991-11-07 | 525 | 525 | 510 | 510 | 35,000 | 5,100 |
| 1991-11-06 | 520 | 527 | 520 | 525 | 53,000 | 5,250 |
| 1991-11-05 | 516 | 525 | 515 | 520 | 60,000 | 5,200 |
| 1991-11-01 | 520 | 521 | 515 | 515 | 19,000 | 5,150 |
| 1991-10-31 | 520 | 520 | 515 | 515 | 37,000 | 5,150 |
| 1991-10-30 | 529 | 533 | 514 | 515 | 44,000 | 5,150 |
| 1991-10-29 | 525 | 533 | 511 | 512 | 52,000 | 5,120 |
| 1991-10-28 | 525 | 530 | 508 | 530 | 66,000 | 5,300 |
| 1991-10-25 | 538 | 538 | 515 | 529 | 75,000 | 5,290 |
| 1991-10-24 | 510 | 550 | 510 | 534 | 252,000 | 5,340 |
| 1991-10-23 | 499 | 505 | 499 | 500 | 72,000 | 5,000 |
| 1991-10-22 | 506 | 506 | 495 | 496 | 49,000 | 4,960 |
| 1991-10-21 | 510 | 518 | 510 | 510 | 58,000 | 5,100 |
| 1991-10-18 | 513 | 515 | 510 | 510 | 153,000 | 5,100 |
| 1991-10-17 | 520 | 520 | 510 | 510 | 142,000 | 5,100 |
| 1991-10-16 | 514 | 518 | 510 | 510 | 148,000 | 5,100 |
| 1991-10-15 | 525 | 527 | 505 | 506 | 234,000 | 5,060 |
| 1991-10-14 | 492 | 521 | 491 | 505 | 332,000 | 5,050 |
| 1991-10-11 | 466 | 479 | 466 | 478 | 90,000 | 4,780 |
| 1991-10-09 | 464 | 464 | 455 | 455 | 41,000 | 4,550 |
| 1991-10-08 | 471 | 471 | 464 | 464 | 41,000 | 4,640 |
| 1991-10-07 | 482 | 482 | 470 | 470 | 44,000 | 4,700 |
| 1991-10-04 | 490 | 490 | 480 | 480 | 146,000 | 4,800 |
| 1991-10-03 | 465 | 490 | 460 | 490 | 97,000 | 4,900 |
| 1991-10-02 | 470 | 480 | 470 | 477 | 69,000 | 4,770 |
| 1991-10-01 | 460 | 460 | 445 | 460 | 61,000 | 4,600 |
| 1991-09-30 | 468 | 468 | 460 | 460 | 69,000 | 4,600 |
| 1991-09-27 | 442 | 447 | 441 | 441 | 48,000 | 4,410 |
| 1991-09-26 | 440 | 448 | 436 | 436 | 53,000 | 4,360 |
| 1991-09-25 | 432 | 440 | 432 | 435 | 57,000 | 4,350 |
| 1991-09-24 | 440 | 448 | 431 | 431 | 66,000 | 4,310 |
| 1991-09-20 | 451 | 451 | 431 | 431 | 48,000 | 4,310 |
| 1991-09-19 | 460 | 461 | 450 | 451 | 81,000 | 4,510 |
| 1991-09-18 | 455 | 470 | 455 | 457 | 67,000 | 4,570 |
| 1991-09-17 | 461 | 468 | 460 | 460 | 107,000 | 4,600 |
| 1991-09-13 | 458 | 460 | 450 | 460 | 127,000 | 4,600 |
| 1991-09-12 | 437 | 450 | 435 | 440 | 55,000 | 4,400 |
| 1991-09-11 | 435 | 440 | 433 | 436 | 20,000 | 4,360 |
| 1991-09-10 | 451 | 451 | 430 | 435 | 48,000 | 4,350 |
| 1991-09-09 | 464 | 464 | 451 | 455 | 26,000 | 4,550 |
| 1991-09-06 | 441 | 469 | 440 | 469 | 94,000 | 4,690 |
| 1991-09-05 | 430 | 445 | 425 | 440 | 99,000 | 4,400 |
| 1991-09-04 | 428 | 430 | 420 | 420 | 71,000 | 4,200 |
| 1991-09-03 | 435 | 435 | 426 | 426 | 18,000 | 4,260 |
| 1991-09-02 | 430 | 435 | 420 | 425 | 21,000 | 4,250 |
| 1991-08-30 | 425 | 430 | 420 | 425 | 53,000 | 4,250 |
| 1991-08-29 | 419 | 420 | 416 | 420 | 24,000 | 4,200 |
| 1991-08-28 | 415 | 420 | 405 | 406 | 52,000 | 4,060 |
| 1991-08-27 | 430 | 430 | 405 | 415 | 31,000 | 4,150 |
| 1991-08-26 | 440 | 441 | 433 | 440 | 52,000 | 4,400 |
| 1991-08-23 | 441 | 445 | 440 | 440 | 60,000 | 4,400 |
| 1991-08-22 | 440 | 445 | 440 | 440 | 104,000 | 4,400 |
| 1991-08-21 | 432 | 432 | 428 | 428 | 60,000 | 4,280 |
| 1991-08-20 | 401 | 410 | 398 | 407 | 84,000 | 4,070 |
| 1991-08-19 | 430 | 430 | 410 | 410 | 86,000 | 4,100 |
| 1991-08-16 | 445 | 445 | 441 | 441 | 40,000 | 4,410 |
| 1991-08-15 | 460 | 460 | 445 | 445 | 38,000 | 4,450 |
| 1991-08-14 | 460 | 460 | 455 | 455 | 24,000 | 4,550 |
| 1991-08-13 | 460 | 460 | 460 | 460 | 66,000 | 4,600 |
| 1991-08-12 | 460 | 465 | 460 | 460 | 48,000 | 4,600 |
| 1991-08-09 | 465 | 465 | 460 | 460 | 106,000 | 4,600 |
| 1991-08-08 | 465 | 465 | 460 | 460 | 48,000 | 4,600 |
| 1991-08-07 | 461 | 461 | 459 | 460 | 25,000 | 4,600 |
| 1991-08-06 | 486 | 486 | 469 | 470 | 98,000 | 4,700 |
| 1991-08-05 | 484 | 487 | 484 | 486 | 12,000 | 4,860 |
| 1991-08-02 | 477 | 485 | 477 | 485 | 28,000 | 4,850 |
| 1991-08-01 | 486 | 490 | 480 | 480 | 21,000 | 4,800 |
| 1991-07-31 | 480 | 480 | 471 | 471 | 40,000 | 4,710 |
| 1991-07-30 | 469 | 475 | 465 | 473 | 38,000 | 4,730 |
| 1991-07-29 | 457 | 469 | 457 | 469 | 29,000 | 4,690 |
| 1991-07-26 | 465 | 470 | 456 | 456 | 44,000 | 4,560 |
| 1991-07-25 | 470 | 475 | 470 | 475 | 25,000 | 4,750 |
| 1991-07-24 | 455 | 469 | 453 | 469 | 43,000 | 4,690 |
| 1991-07-23 | 456 | 456 | 446 | 455 | 89,000 | 4,550 |
| 1991-07-22 | 479 | 479 | 447 | 456 | 40,000 | 4,560 |
| 1991-07-19 | 500 | 500 | 489 | 489 | 19,000 | 4,890 |
| 1991-07-18 | 500 | 500 | 493 | 500 | 65,000 | 5,000 |
| 1991-07-17 | 510 | 510 | 510 | 510 | 152,000 | 5,100 |
| 1991-07-16 | 500 | 515 | 500 | 510 | 92,000 | 5,100 |
| 1991-07-15 | 469 | 500 | 469 | 500 | 47,000 | 5,000 |
| 1991-07-12 | 456 | 470 | 456 | 470 | 45,000 | 4,700 |
| 1991-07-11 | 464 | 470 | 452 | 452 | 64,000 | 4,520 |
| 1991-07-10 | 432 | 460 | 432 | 460 | 84,000 | 4,600 |
| 1991-07-09 | 430 | 430 | 406 | 430 | 184,000 | 4,300 |
| 1991-07-08 | 462 | 462 | 430 | 430 | 101,000 | 4,300 |
| 1991-07-05 | 466 | 472 | 460 | 460 | 66,000 | 4,600 |
| 1991-07-04 | 480 | 480 | 460 | 466 | 43,000 | 4,660 |
| 1991-07-03 | 510 | 510 | 485 | 485 | 31,000 | 4,850 |
| 1991-07-02 | 512 | 519 | 505 | 510 | 91,000 | 5,100 |
| 1991-07-01 | 500 | 500 | 493 | 500 | 73,000 | 5,000 |
| 1991-06-28 | 491 | 491 | 485 | 485 | 40,000 | 4,850 |
| 1991-06-27 | 507 | 507 | 490 | 490 | 60,000 | 4,900 |
| 1991-06-26 | 500 | 501 | 495 | 500 | 82,000 | 5,000 |
| 1991-06-25 | 485 | 500 | 485 | 500 | 54,000 | 5,000 |
| 1991-06-24 | 520 | 520 | 495 | 495 | 70,000 | 4,950 |
| 1991-06-21 | 529 | 529 | 515 | 515 | 44,000 | 5,150 |
| 1991-06-20 | 500 | 506 | 490 | 505 | 64,000 | 5,050 |
| 1991-06-19 | 502 | 519 | 501 | 501 | 117,000 | 5,010 |
| 1991-06-18 | 523 | 524 | 501 | 507 | 111,000 | 5,070 |
| 1991-06-17 | 550 | 550 | 530 | 540 | 142,000 | 5,400 |
| 1991-06-14 | 558 | 567 | 558 | 559 | 50,000 | 5,590 |
| 1991-06-13 | 570 | 570 | 558 | 558 | 16,000 | 5,580 |
| 1991-06-12 | 559 | 570 | 559 | 570 | 18,000 | 5,700 |
| 1991-06-11 | 545 | 565 | 545 | 545 | 52,000 | 5,450 |
| 1991-06-10 | 584 | 584 | 584 | 584 | 6,000 | 5,840 |
| 1991-06-07 | 583 | 594 | 582 | 584 | 34,000 | 5,840 |
| 1991-06-06 | 594 | 594 | 580 | 580 | 38,000 | 5,800 |
| 1991-06-05 | 585 | 594 | 584 | 594 | 22,000 | 5,940 |
| 1991-06-04 | 585 | 585 | 580 | 584 | 18,000 | 5,840 |
| 1991-06-03 | 600 | 600 | 585 | 585 | 24,000 | 5,850 |
| 1991-05-31 | 592 | 592 | 585 | 591 | 30,000 | 5,910 |
| 1991-05-30 | 592 | 592 | 582 | 582 | 39,000 | 5,820 |
| 1991-05-29 | 598 | 598 | 589 | 589 | 40,000 | 5,890 |
| 1991-05-28 | 600 | 605 | 582 | 582 | 80,000 | 5,820 |
| 1991-05-27 | 618 | 618 | 601 | 602 | 60,000 | 6,020 |
| 1991-05-24 | 610 | 620 | 610 | 610 | 60,000 | 6,100 |
| 1991-05-23 | 615 | 627 | 610 | 610 | 146,000 | 6,100 |
| 1991-05-22 | 606 | 626 | 606 | 615 | 189,000 | 6,150 |
| 1991-05-21 | 612 | 612 | 595 | 605 | 49,000 | 6,050 |
| 1991-05-20 | 616 | 616 | 612 | 612 | 60,000 | 6,120 |
| 1991-05-17 | 626 | 626 | 615 | 620 | 77,000 | 6,200 |
| 1991-05-16 | 624 | 642 | 624 | 626 | 136,000 | 6,260 |
| 1991-05-15 | 630 | 630 | 625 | 627 | 405,000 | 6,270 |
| 1991-05-14 | 626 | 626 | 610 | 612 | 48,000 | 6,120 |
| 1991-05-13 | 620 | 629 | 616 | 620 | 37,000 | 6,200 |
| 1991-05-10 | 615 | 630 | 610 | 615 | 63,000 | 6,150 |
| 1991-05-09 | 616 | 617 | 610 | 611 | 81,000 | 6,110 |
| 1991-05-08 | 630 | 630 | 616 | 617 | 65,000 | 6,170 |
| 1991-05-07 | 620 | 620 | 616 | 616 | 42,000 | 6,160 |
| 1991-05-02 | 620 | 620 | 610 | 614 | 133,000 | 6,140 |
| 1991-05-01 | 620 | 620 | 615 | 615 | 32,000 | 6,150 |
| 1991-04-30 | 615 | 615 | 607 | 610 | 34,000 | 6,100 |
| 1991-04-26 | 615 | 615 | 605 | 610 | 73,000 | 6,100 |
| 1991-04-25 | 617 | 620 | 607 | 610 | 70,000 | 6,100 |
| 1991-04-24 | 611 | 620 | 607 | 607 | 66,000 | 6,070 |
| 1991-04-23 | 609 | 625 | 609 | 617 | 54,000 | 6,170 |
| 1991-04-22 | 622 | 632 | 605 | 607 | 33,000 | 6,070 |
| 1991-04-19 | 641 | 641 | 622 | 622 | 29,000 | 6,220 |
| 1991-04-18 | 642 | 645 | 631 | 631 | 52,000 | 6,310 |
| 1991-04-17 | 650 | 665 | 650 | 652 | 79,000 | 6,520 |
| 1991-04-16 | 667 | 670 | 651 | 665 | 102,000 | 6,650 |
| 1991-04-15 | 656 | 665 | 650 | 665 | 153,000 | 6,650 |
| 1991-04-12 | 656 | 656 | 645 | 646 | 129,000 | 6,460 |
| 1991-04-11 | 672 | 672 | 650 | 655 | 263,000 | 6,550 |
| 1991-04-10 | 650 | 676 | 645 | 665 | 693,000 | 6,650 |
| 1991-04-09 | 616 | 625 | 610 | 625 | 122,000 | 6,250 |
| 1991-04-08 | 619 | 620 | 610 | 612 | 100,000 | 6,120 |
| 1991-04-05 | 620 | 620 | 610 | 615 | 96,000 | 6,150 |
| 1991-04-04 | 615 | 620 | 610 | 610 | 82,000 | 6,100 |
| 1991-04-03 | 620 | 625 | 615 | 615 | 42,000 | 6,150 |
| 1991-04-02 | 610 | 620 | 605 | 619 | 47,000 | 6,190 |
| 1991-04-01 | 602 | 614 | 602 | 605 | 45,000 | 6,050 |
| 1991-03-29 | 611 | 615 | 603 | 610 | 40,000 | 6,100 |
| 1991-03-28 | 625 | 625 | 615 | 621 | 42,000 | 6,210 |
| 1991-03-27 | 645 | 645 | 625 | 626 | 89,000 | 6,260 |
| 1991-03-26 | 610 | 627 | 610 | 627 | 135,000 | 6,270 |
| 1991-03-25 | 621 | 629 | 595 | 600 | 163,000 | 6,000 |
| 1991-03-22 | 620 | 627 | 615 | 626 | 483,000 | 6,260 |
| 1991-03-20 | 610 | 615 | 610 | 615 | 83,000 | 6,150 |
| 1991-03-19 | 620 | 623 | 612 | 615 | 88,000 | 6,150 |
| 1991-03-18 | 620 | 620 | 610 | 617 | 79,000 | 6,170 |
| 1991-03-15 | 611 | 615 | 601 | 602 | 121,000 | 6,020 |
| 1991-03-14 | 620 | 620 | 610 | 611 | 84,000 | 6,110 |
| 1991-03-13 | 620 | 620 | 610 | 610 | 84,000 | 6,100 |
| 1991-03-12 | 615 | 622 | 613 | 613 | 95,000 | 6,130 |
| 1991-03-11 | 636 | 636 | 610 | 611 | 76,000 | 6,110 |
| 1991-03-08 | 630 | 640 | 625 | 635 | 126,000 | 6,350 |
| 1991-03-07 | 609 | 629 | 606 | 625 | 119,000 | 6,250 |
| 1991-03-06 | 603 | 613 | 598 | 605 | 115,000 | 6,050 |
| 1991-03-05 | 615 | 630 | 591 | 597 | 177,000 | 5,970 |
| 1991-03-04 | 620 | 630 | 601 | 618 | 174,000 | 6,180 |
| 1991-03-01 | 641 | 670 | 630 | 640 | 379,000 | 6,400 |
| 1991-02-28 | 680 | 700 | 630 | 651 | 1,180,000 | 6,510 |
| 1991-02-27 | 624 | 682 | 624 | 670 | 2,009,000 | 6,700 |
| 1991-02-26 | 590 | 640 | 589 | 629 | 1,527,000 | 6,290 |
| 1991-02-25 | 547 | 579 | 545 | 579 | 541,000 | 5,790 |
| 1991-02-22 | 525 | 550 | 525 | 533 | 341,000 | 5,330 |
| 1991-02-21 | 513 | 531 | 513 | 525 | 253,000 | 5,250 |
| 1991-02-20 | 516 | 527 | 513 | 513 | 189,000 | 5,130 |
| 1991-02-19 | 550 | 550 | 513 | 513 | 219,000 | 5,130 |
| 1991-02-18 | 550 | 551 | 540 | 540 | 321,000 | 5,400 |
| 1991-02-15 | 530 | 544 | 520 | 540 | 425,000 | 5,400 |
| 1991-02-14 | 500 | 529 | 490 | 520 | 833,000 | 5,200 |
| 1991-02-13 | 500 | 500 | 490 | 491 | 201,000 | 4,910 |
| 1991-02-12 | 481 | 505 | 480 | 499 | 130,000 | 4,990 |
| 1991-02-08 | 450 | 475 | 450 | 471 | 103,000 | 4,710 |
| 1991-02-07 | 450 | 454 | 445 | 447 | 86,000 | 4,470 |
| 1991-02-06 | 431 | 442 | 431 | 440 | 88,000 | 4,400 |
| 1991-02-05 | 410 | 430 | 410 | 426 | 71,000 | 4,260 |
| 1991-02-04 | 408 | 408 | 402 | 403 | 27,000 | 4,030 |
| 1991-02-01 | 406 | 414 | 402 | 402 | 33,000 | 4,020 |
| 1991-01-31 | 411 | 415 | 406 | 406 | 44,000 | 4,060 |
| 1991-01-30 | 405 | 407 | 400 | 405 | 87,000 | 4,050 |
| 1991-01-29 | 406 | 406 | 401 | 401 | 54,000 | 4,010 |
| 1991-01-28 | 413 | 416 | 403 | 403 | 57,000 | 4,030 |
| 1991-01-25 | 403 | 416 | 403 | 408 | 66,000 | 4,080 |
| 1991-01-24 | 416 | 416 | 402 | 408 | 42,000 | 4,080 |
| 1991-01-23 | 422 | 422 | 410 | 420 | 49,000 | 4,200 |
| 1991-01-22 | 422 | 430 | 422 | 425 | 25,000 | 4,250 |
| 1991-01-21 | 438 | 440 | 421 | 421 | 35,000 | 4,210 |
| 1991-01-18 | 451 | 460 | 448 | 448 | 127,000 | 4,480 |
| 1991-01-17 | 420 | 425 | 420 | 421 | 73,000 | 4,210 |
| 1991-01-14 | 468 | 468 | 452 | 452 | 34,000 | 4,520 |
| 1991-01-11 | 460 | 469 | 450 | 469 | 75,000 | 4,690 |
| 1991-01-10 | 466 | 466 | 447 | 455 | 61,000 | 4,550 |
| 1991-01-09 | 461 | 471 | 460 | 471 | 48,000 | 4,710 |
| 1991-01-08 | 471 | 471 | 456 | 460 | 69,000 | 4,600 |
| 1991-01-07 | 477 | 477 | 461 | 471 | 30,000 | 4,710 |
| 1991-01-04 | 475 | 480 | 469 | 472 | 27,000 | 4,720 |
分割・併合履歴 ： [2016-09-28]1株→0.1株