2286 林兼産業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 310 | 310 | 300 | 300 | 28,000 | 3,000 |
| 1992-12-29 | 302 | 310 | 302 | 310 | 29,000 | 3,100 |
| 1992-12-28 | 301 | 304 | 301 | 301 | 10,000 | 3,010 |
| 1992-12-25 | 297 | 297 | 297 | 297 | 3,000 | 2,970 |
| 1992-12-24 | 310 | 310 | 296 | 296 | 37,000 | 2,960 |
| 1992-12-22 | 307 | 307 | 296 | 296 | 27,000 | 2,960 |
| 1992-12-21 | 296 | 307 | 296 | 307 | 36,000 | 3,070 |
| 1992-12-18 | 295 | 296 | 295 | 296 | 11,000 | 2,960 |
| 1992-12-17 | 296 | 296 | 290 | 290 | 14,000 | 2,900 |
| 1992-12-16 | 300 | 301 | 295 | 295 | 12,000 | 2,950 |
| 1992-12-15 | 301 | 301 | 300 | 301 | 15,000 | 3,010 |
| 1992-12-14 | 309 | 309 | 300 | 300 | 28,000 | 3,000 |
| 1992-12-11 | 298 | 309 | 298 | 309 | 77,000 | 3,090 |
| 1992-12-10 | 294 | 300 | 294 | 300 | 50,000 | 3,000 |
| 1992-12-09 | 295 | 295 | 292 | 293 | 42,000 | 2,930 |
| 1992-12-08 | 293 | 295 | 292 | 292 | 19,000 | 2,920 |
| 1992-12-07 | 293 | 293 | 292 | 292 | 8,000 | 2,920 |
| 1992-12-04 | 292 | 296 | 292 | 292 | 9,000 | 2,920 |
| 1992-12-03 | 300 | 300 | 296 | 296 | 12,000 | 2,960 |
| 1992-12-02 | 300 | 300 | 300 | 300 | 17,000 | 3,000 |
| 1992-12-01 | 301 | 305 | 295 | 300 | 41,000 | 3,000 |
| 1992-11-30 | 294 | 295 | 293 | 295 | 21,000 | 2,950 |
| 1992-11-27 | 288 | 293 | 288 | 288 | 21,000 | 2,880 |
| 1992-11-26 | 279 | 290 | 279 | 290 | 14,000 | 2,900 |
| 1992-11-25 | 280 | 280 | 276 | 276 | 4,000 | 2,760 |
| 1992-11-24 | 284 | 285 | 275 | 278 | 19,000 | 2,780 |
| 1992-11-20 | 285 | 285 | 277 | 285 | 10,000 | 2,850 |
| 1992-11-19 | 291 | 291 | 275 | 285 | 20,000 | 2,850 |
| 1992-11-18 | 269 | 269 | 267 | 268 | 11,000 | 2,680 |
| 1992-11-17 | 268 | 270 | 268 | 268 | 60,000 | 2,680 |
| 1992-11-16 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 1992-11-13 | 268 | 268 | 266 | 268 | 41,000 | 2,680 |
| 1992-11-12 | 262 | 262 | 262 | 262 | 21,000 | 2,620 |
| 1992-11-11 | 270 | 270 | 262 | 268 | 13,000 | 2,680 |
| 1992-11-10 | 261 | 265 | 261 | 265 | 10,000 | 2,650 |
| 1992-11-09 | 265 | 270 | 265 | 265 | 15,000 | 2,650 |
| 1992-11-06 | 275 | 277 | 265 | 265 | 66,000 | 2,650 |
| 1992-11-05 | 279 | 280 | 275 | 275 | 18,000 | 2,750 |
| 1992-11-04 | 276 | 280 | 276 | 278 | 5,000 | 2,780 |
| 1992-11-02 | 288 | 288 | 275 | 275 | 22,000 | 2,750 |
| 1992-10-30 | 291 | 291 | 291 | 291 | 7,000 | 2,910 |
| 1992-10-29 | 287 | 295 | 287 | 295 | 5,000 | 2,950 |
| 1992-10-28 | 288 | 290 | 287 | 290 | 20,000 | 2,900 |
| 1992-10-27 | 287 | 288 | 287 | 287 | 13,000 | 2,870 |
| 1992-10-26 | 286 | 290 | 286 | 286 | 15,000 | 2,860 |
| 1992-10-23 | 290 | 290 | 285 | 285 | 9,000 | 2,850 |
| 1992-10-22 | 290 | 293 | 290 | 290 | 19,000 | 2,900 |
| 1992-10-21 | 295 | 295 | 285 | 289 | 11,000 | 2,890 |
| 1992-10-20 | 290 | 295 | 290 | 295 | 4,000 | 2,950 |
| 1992-10-19 | 295 | 299 | 290 | 295 | 18,000 | 2,950 |
| 1992-10-16 | 300 | 300 | 291 | 291 | 64,000 | 2,910 |
| 1992-10-15 | 292 | 293 | 292 | 293 | 13,000 | 2,930 |
| 1992-10-14 | 296 | 296 | 294 | 294 | 8,000 | 2,940 |
| 1992-10-13 | 293 | 294 | 293 | 294 | 11,000 | 2,940 |
| 1992-10-12 | 292 | 300 | 292 | 293 | 12,000 | 2,930 |
| 1992-10-09 | 296 | 296 | 293 | 293 | 10,000 | 2,930 |
| 1992-10-08 | 296 | 297 | 296 | 296 | 13,000 | 2,960 |
| 1992-10-07 | 292 | 300 | 292 | 296 | 23,000 | 2,960 |
| 1992-10-06 | 303 | 303 | 292 | 292 | 31,000 | 2,920 |
| 1992-10-05 | 303 | 310 | 303 | 304 | 9,000 | 3,040 |
| 1992-10-02 | 303 | 303 | 301 | 303 | 17,000 | 3,030 |
| 1992-10-01 | 305 | 308 | 301 | 303 | 25,000 | 3,030 |
| 1992-09-30 | 310 | 310 | 303 | 303 | 20,000 | 3,030 |
| 1992-09-29 | 315 | 315 | 310 | 310 | 26,000 | 3,100 |
| 1992-09-28 | 316 | 320 | 312 | 315 | 28,000 | 3,150 |
| 1992-09-25 | 310 | 314 | 310 | 311 | 48,000 | 3,110 |
| 1992-09-24 | 310 | 310 | 301 | 303 | 39,000 | 3,030 |
| 1992-09-22 | 314 | 314 | 301 | 301 | 23,000 | 3,010 |
| 1992-09-21 | 300 | 315 | 300 | 314 | 21,000 | 3,140 |
| 1992-09-18 | 311 | 311 | 300 | 300 | 24,000 | 3,000 |
| 1992-09-17 | 315 | 320 | 311 | 311 | 27,000 | 3,110 |
| 1992-09-16 | 330 | 330 | 323 | 323 | 25,000 | 3,230 |
| 1992-09-14 | 330 | 330 | 315 | 330 | 23,000 | 3,300 |
| 1992-09-11 | 332 | 336 | 330 | 330 | 42,000 | 3,300 |
| 1992-09-10 | 333 | 336 | 331 | 331 | 57,000 | 3,310 |
| 1992-09-09 | 332 | 332 | 325 | 332 | 50,000 | 3,320 |
| 1992-09-08 | 327 | 333 | 326 | 327 | 51,000 | 3,270 |
| 1992-09-07 | 324 | 336 | 324 | 326 | 36,000 | 3,260 |
| 1992-09-04 | 311 | 330 | 311 | 328 | 78,000 | 3,280 |
| 1992-09-03 | 311 | 311 | 301 | 305 | 14,000 | 3,050 |
| 1992-09-02 | 310 | 311 | 302 | 311 | 24,000 | 3,110 |
| 1992-09-01 | 318 | 320 | 307 | 315 | 32,000 | 3,150 |
| 1992-08-31 | 324 | 324 | 315 | 320 | 57,000 | 3,200 |
| 1992-08-28 | 310 | 329 | 300 | 323 | 41,000 | 3,230 |
| 1992-08-27 | 314 | 316 | 310 | 315 | 45,000 | 3,150 |
| 1992-08-26 | 294 | 300 | 291 | 291 | 48,000 | 2,910 |
| 1992-08-25 | 300 | 308 | 291 | 291 | 34,000 | 2,910 |
| 1992-08-24 | 295 | 318 | 289 | 311 | 62,000 | 3,110 |
| 1992-08-21 | 265 | 300 | 261 | 300 | 68,000 | 3,000 |
| 1992-08-20 | 254 | 264 | 251 | 260 | 79,000 | 2,600 |
| 1992-08-19 | 241 | 259 | 241 | 249 | 10,000 | 2,490 |
| 1992-08-18 | 259 | 259 | 240 | 240 | 24,000 | 2,400 |
| 1992-08-17 | 254 | 254 | 254 | 254 | 4,000 | 2,540 |
| 1992-08-14 | 241 | 250 | 240 | 244 | 30,000 | 2,440 |
| 1992-08-13 | 250 | 250 | 240 | 240 | 61,000 | 2,400 |
| 1992-08-12 | 251 | 255 | 250 | 250 | 60,000 | 2,500 |
| 1992-08-11 | 252 | 255 | 251 | 251 | 33,000 | 2,510 |
| 1992-08-10 | 281 | 281 | 251 | 251 | 45,000 | 2,510 |
| 1992-08-07 | 281 | 281 | 280 | 281 | 28,000 | 2,810 |
| 1992-08-06 | 295 | 295 | 281 | 281 | 5,000 | 2,810 |
| 1992-08-05 | 286 | 295 | 286 | 290 | 9,000 | 2,900 |
| 1992-08-04 | 285 | 286 | 281 | 281 | 24,000 | 2,810 |
| 1992-08-03 | 300 | 300 | 290 | 290 | 8,000 | 2,900 |
| 1992-07-31 | 286 | 301 | 283 | 301 | 19,000 | 3,010 |
| 1992-07-30 | 288 | 289 | 280 | 287 | 33,000 | 2,870 |
| 1992-07-29 | 296 | 296 | 288 | 288 | 35,000 | 2,880 |
| 1992-07-28 | 300 | 300 | 295 | 296 | 20,000 | 2,960 |
| 1992-07-27 | 303 | 309 | 303 | 304 | 40,000 | 3,040 |
| 1992-07-24 | 305 | 305 | 300 | 300 | 10,000 | 3,000 |
| 1992-07-23 | 301 | 306 | 300 | 303 | 26,000 | 3,030 |
| 1992-07-22 | 309 | 309 | 301 | 303 | 28,000 | 3,030 |
| 1992-07-21 | 310 | 310 | 301 | 301 | 17,000 | 3,010 |
| 1992-07-20 | 330 | 331 | 310 | 315 | 35,000 | 3,150 |
| 1992-07-17 | 330 | 330 | 329 | 330 | 37,000 | 3,300 |
| 1992-07-16 | 326 | 330 | 322 | 330 | 41,000 | 3,300 |
| 1992-07-15 | 330 | 330 | 326 | 327 | 24,000 | 3,270 |
| 1992-07-14 | 329 | 330 | 321 | 321 | 30,000 | 3,210 |
| 1992-07-13 | 328 | 330 | 321 | 330 | 30,000 | 3,300 |
| 1992-07-10 | 347 | 347 | 326 | 326 | 29,000 | 3,260 |
| 1992-07-09 | 351 | 352 | 340 | 352 | 42,000 | 3,520 |
| 1992-07-08 | 352 | 355 | 350 | 352 | 124,000 | 3,520 |
| 1992-07-07 | 345 | 365 | 345 | 354 | 277,000 | 3,540 |
| 1992-07-06 | 321 | 355 | 321 | 345 | 63,000 | 3,450 |
| 1992-07-03 | 329 | 330 | 320 | 320 | 71,000 | 3,200 |
| 1992-07-02 | 290 | 330 | 285 | 329 | 46,000 | 3,290 |
| 1992-07-01 | 280 | 290 | 280 | 290 | 28,000 | 2,900 |
| 1992-06-30 | 296 | 296 | 290 | 290 | 29,000 | 2,900 |
| 1992-06-29 | 297 | 300 | 296 | 296 | 9,000 | 2,960 |
| 1992-06-26 | 296 | 296 | 296 | 296 | 8,000 | 2,960 |
| 1992-06-25 | 294 | 295 | 290 | 295 | 34,000 | 2,950 |
| 1992-06-24 | 290 | 300 | 290 | 295 | 19,000 | 2,950 |
| 1992-06-23 | 295 | 295 | 290 | 290 | 20,000 | 2,900 |
| 1992-06-22 | 301 | 301 | 295 | 295 | 28,000 | 2,950 |
| 1992-06-19 | 295 | 299 | 295 | 296 | 6,000 | 2,960 |
| 1992-06-18 | 295 | 296 | 293 | 295 | 19,000 | 2,950 |
| 1992-06-17 | 305 | 305 | 295 | 295 | 71,000 | 2,950 |
| 1992-06-16 | 302 | 302 | 302 | 302 | 16,000 | 3,020 |
| 1992-06-15 | 330 | 330 | 325 | 325 | 20,000 | 3,250 |
| 1992-06-12 | 335 | 335 | 328 | 330 | 60,000 | 3,300 |
| 1992-06-11 | 331 | 335 | 330 | 335 | 25,000 | 3,350 |
| 1992-06-10 | 337 | 338 | 330 | 331 | 14,000 | 3,310 |
| 1992-06-09 | 330 | 335 | 330 | 335 | 25,000 | 3,350 |
| 1992-06-08 | 331 | 335 | 330 | 335 | 14,000 | 3,350 |
| 1992-06-05 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 1992-06-04 | 330 | 332 | 330 | 330 | 16,000 | 3,300 |
| 1992-06-03 | 330 | 335 | 330 | 330 | 23,000 | 3,300 |
| 1992-06-02 | 334 | 334 | 331 | 331 | 9,000 | 3,310 |
| 1992-06-01 | 341 | 341 | 335 | 335 | 10,000 | 3,350 |
| 1992-05-29 | 339 | 340 | 339 | 340 | 17,000 | 3,400 |
| 1992-05-28 | 339 | 340 | 339 | 339 | 7,000 | 3,390 |
| 1992-05-27 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1992-05-26 | 350 | 350 | 350 | 350 | 34,000 | 3,500 |
| 1992-05-25 | 351 | 355 | 350 | 355 | 61,000 | 3,550 |
| 1992-05-22 | 333 | 345 | 333 | 335 | 36,000 | 3,350 |
| 1992-05-21 | 349 | 350 | 335 | 335 | 22,000 | 3,350 |
| 1992-05-20 | 357 | 360 | 350 | 350 | 36,000 | 3,500 |
| 1992-05-19 | 355 | 355 | 345 | 355 | 18,000 | 3,550 |
| 1992-05-18 | 335 | 335 | 331 | 335 | 15,000 | 3,350 |
| 1992-05-15 | 360 | 360 | 338 | 338 | 86,000 | 3,380 |
| 1992-05-14 | 360 | 360 | 355 | 359 | 68,000 | 3,590 |
| 1992-05-13 | 360 | 363 | 348 | 359 | 72,000 | 3,590 |
| 1992-05-12 | 349 | 360 | 346 | 360 | 86,000 | 3,600 |
| 1992-05-11 | 334 | 345 | 334 | 336 | 55,000 | 3,360 |
| 1992-05-08 | 325 | 336 | 325 | 334 | 35,000 | 3,340 |
| 1992-05-07 | 320 | 324 | 320 | 324 | 36,000 | 3,240 |
| 1992-05-06 | 306 | 318 | 305 | 318 | 18,000 | 3,180 |
| 1992-05-01 | 305 | 306 | 300 | 305 | 29,000 | 3,050 |
| 1992-04-30 | 305 | 315 | 305 | 305 | 21,000 | 3,050 |
| 1992-04-28 | 305 | 310 | 305 | 305 | 37,000 | 3,050 |
| 1992-04-27 | 301 | 305 | 301 | 305 | 12,000 | 3,050 |
| 1992-04-24 | 300 | 304 | 300 | 300 | 30,000 | 3,000 |
| 1992-04-23 | 296 | 300 | 290 | 300 | 92,000 | 3,000 |
| 1992-04-22 | 309 | 309 | 295 | 300 | 12,000 | 3,000 |
| 1992-04-21 | 300 | 310 | 293 | 310 | 40,000 | 3,100 |
| 1992-04-20 | 306 | 310 | 301 | 301 | 17,000 | 3,010 |
| 1992-04-17 | 305 | 310 | 301 | 306 | 17,000 | 3,060 |
| 1992-04-16 | 310 | 310 | 302 | 305 | 25,000 | 3,050 |
| 1992-04-15 | 303 | 310 | 300 | 308 | 23,000 | 3,080 |
| 1992-04-14 | 304 | 304 | 286 | 302 | 18,000 | 3,020 |
| 1992-04-13 | 311 | 311 | 304 | 305 | 26,000 | 3,050 |
| 1992-04-10 | 280 | 304 | 280 | 296 | 57,000 | 2,960 |
| 1992-04-09 | 270 | 280 | 265 | 280 | 50,000 | 2,800 |
| 1992-04-08 | 289 | 291 | 280 | 280 | 43,000 | 2,800 |
| 1992-04-07 | 295 | 295 | 291 | 291 | 13,000 | 2,910 |
| 1992-04-06 | 291 | 320 | 286 | 320 | 50,000 | 3,200 |
| 1992-04-03 | 292 | 297 | 285 | 292 | 65,000 | 2,920 |
| 1992-04-02 | 310 | 320 | 290 | 290 | 75,000 | 2,900 |
| 1992-04-01 | 330 | 330 | 310 | 310 | 59,000 | 3,100 |
| 1992-03-31 | 327 | 340 | 326 | 329 | 33,000 | 3,290 |
| 1992-03-30 | 327 | 327 | 325 | 325 | 17,000 | 3,250 |
| 1992-03-27 | 330 | 335 | 325 | 325 | 48,000 | 3,250 |
| 1992-03-26 | 337 | 350 | 331 | 335 | 77,000 | 3,350 |
| 1992-03-25 | 327 | 333 | 320 | 322 | 95,000 | 3,220 |
| 1992-03-24 | 325 | 326 | 321 | 326 | 38,000 | 3,260 |
| 1992-03-23 | 352 | 352 | 318 | 318 | 74,000 | 3,180 |
| 1992-03-19 | 321 | 351 | 321 | 351 | 74,000 | 3,510 |
| 1992-03-18 | 346 | 349 | 315 | 318 | 108,000 | 3,180 |
| 1992-03-17 | 375 | 377 | 350 | 351 | 48,000 | 3,510 |
| 1992-03-16 | 376 | 380 | 376 | 380 | 14,000 | 3,800 |
| 1992-03-13 | 380 | 380 | 375 | 380 | 33,000 | 3,800 |
| 1992-03-12 | 382 | 385 | 375 | 380 | 23,000 | 3,800 |
| 1992-03-11 | 385 | 385 | 385 | 385 | 10,000 | 3,850 |
| 1992-03-10 | 385 | 390 | 385 | 390 | 6,000 | 3,900 |
| 1992-03-09 | 383 | 386 | 380 | 380 | 24,000 | 3,800 |
| 1992-03-06 | 385 | 385 | 382 | 383 | 11,000 | 3,830 |
| 1992-03-05 | 385 | 395 | 382 | 390 | 19,000 | 3,900 |
| 1992-03-04 | 390 | 390 | 385 | 385 | 16,000 | 3,850 |
| 1992-03-03 | 405 | 405 | 390 | 390 | 28,000 | 3,900 |
| 1992-03-02 | 413 | 413 | 400 | 400 | 39,000 | 4,000 |
| 1992-02-28 | 398 | 404 | 391 | 403 | 42,000 | 4,030 |
| 1992-02-27 | 400 | 400 | 399 | 399 | 11,000 | 3,990 |
| 1992-02-26 | 393 | 399 | 391 | 395 | 28,000 | 3,950 |
| 1992-02-25 | 399 | 399 | 391 | 391 | 5,000 | 3,910 |
| 1992-02-24 | 390 | 399 | 390 | 390 | 18,000 | 3,900 |
| 1992-02-21 | 394 | 399 | 394 | 399 | 15,000 | 3,990 |
| 1992-02-20 | 396 | 396 | 390 | 390 | 11,000 | 3,900 |
| 1992-02-19 | 399 | 399 | 382 | 386 | 12,000 | 3,860 |
| 1992-02-18 | 401 | 401 | 401 | 401 | 9,000 | 4,010 |
| 1992-02-17 | 391 | 391 | 380 | 381 | 17,000 | 3,810 |
| 1992-02-14 | 396 | 398 | 390 | 391 | 15,000 | 3,910 |
| 1992-02-13 | 402 | 402 | 397 | 400 | 17,000 | 4,000 |
| 1992-02-12 | 402 | 402 | 402 | 402 | 7,000 | 4,020 |
| 1992-02-10 | 401 | 402 | 400 | 402 | 9,000 | 4,020 |
| 1992-02-07 | 402 | 410 | 402 | 402 | 33,000 | 4,020 |
| 1992-02-06 | 405 | 410 | 405 | 410 | 14,000 | 4,100 |
| 1992-02-05 | 404 | 405 | 402 | 405 | 21,000 | 4,050 |
| 1992-02-04 | 410 | 410 | 401 | 404 | 16,000 | 4,040 |
| 1992-02-03 | 417 | 418 | 415 | 415 | 17,000 | 4,150 |
| 1992-01-31 | 401 | 417 | 400 | 415 | 27,000 | 4,150 |
| 1992-01-30 | 396 | 400 | 396 | 396 | 36,000 | 3,960 |
| 1992-01-29 | 395 | 402 | 395 | 396 | 32,000 | 3,960 |
| 1992-01-28 | 380 | 390 | 380 | 390 | 23,000 | 3,900 |
| 1992-01-27 | 382 | 385 | 380 | 383 | 25,000 | 3,830 |
| 1992-01-24 | 389 | 394 | 380 | 381 | 102,000 | 3,810 |
| 1992-01-23 | 386 | 399 | 386 | 399 | 88,000 | 3,990 |
| 1992-01-22 | 380 | 389 | 376 | 386 | 80,000 | 3,860 |
| 1992-01-21 | 385 | 390 | 380 | 389 | 43,000 | 3,890 |
| 1992-01-20 | 398 | 398 | 390 | 395 | 38,000 | 3,950 |
| 1992-01-17 | 401 | 401 | 396 | 397 | 54,000 | 3,970 |
| 1992-01-16 | 405 | 405 | 400 | 400 | 38,000 | 4,000 |
| 1992-01-14 | 401 | 406 | 400 | 406 | 11,000 | 4,060 |
| 1992-01-13 | 405 | 405 | 400 | 400 | 27,000 | 4,000 |
| 1992-01-10 | 410 | 414 | 402 | 402 | 51,000 | 4,020 |
| 1992-01-09 | 421 | 421 | 418 | 420 | 20,000 | 4,200 |
| 1992-01-08 | 426 | 426 | 421 | 421 | 11,000 | 4,210 |
| 1992-01-07 | 430 | 435 | 430 | 431 | 36,000 | 4,310 |
| 1992-01-06 | 430 | 430 | 429 | 430 | 32,000 | 4,300 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
