2286 林兼産業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 285 | 290 | 285 | 285 | 10,000 | 2,850 |
| 1993-12-28 | 281 | 286 | 280 | 280 | 23,000 | 2,800 |
| 1993-12-27 | 286 | 292 | 285 | 286 | 26,000 | 2,860 |
| 1993-12-22 | 299 | 299 | 285 | 285 | 21,000 | 2,850 |
| 1993-12-21 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1993-12-20 | 300 | 300 | 290 | 290 | 28,000 | 2,900 |
| 1993-12-17 | 300 | 302 | 293 | 293 | 20,000 | 2,930 |
| 1993-12-16 | 300 | 300 | 293 | 300 | 17,000 | 3,000 |
| 1993-12-15 | 295 | 295 | 295 | 295 | 15,000 | 2,950 |
| 1993-12-14 | 296 | 299 | 293 | 299 | 26,000 | 2,990 |
| 1993-12-13 | 292 | 295 | 291 | 295 | 26,000 | 2,950 |
| 1993-12-10 | 293 | 300 | 293 | 293 | 37,000 | 2,930 |
| 1993-12-09 | 291 | 291 | 289 | 291 | 22,000 | 2,910 |
| 1993-12-08 | 295 | 295 | 286 | 286 | 39,000 | 2,860 |
| 1993-12-07 | 286 | 294 | 286 | 290 | 27,000 | 2,900 |
| 1993-12-06 | 295 | 295 | 288 | 290 | 15,000 | 2,900 |
| 1993-12-03 | 300 | 305 | 296 | 296 | 24,000 | 2,960 |
| 1993-12-02 | 302 | 319 | 302 | 310 | 122,000 | 3,100 |
| 1993-12-01 | 281 | 305 | 281 | 300 | 39,000 | 3,000 |
| 1993-11-30 | 270 | 276 | 265 | 271 | 51,000 | 2,710 |
| 1993-11-29 | 263 | 263 | 250 | 251 | 37,000 | 2,510 |
| 1993-11-26 | 290 | 295 | 275 | 285 | 53,000 | 2,850 |
| 1993-11-25 | 285 | 287 | 275 | 287 | 40,000 | 2,870 |
| 1993-11-24 | 290 | 292 | 287 | 290 | 42,000 | 2,900 |
| 1993-11-22 | 299 | 299 | 297 | 297 | 36,000 | 2,970 |
| 1993-11-19 | 315 | 315 | 302 | 310 | 53,000 | 3,100 |
| 1993-11-18 | 310 | 310 | 305 | 310 | 5,000 | 3,100 |
| 1993-11-17 | 315 | 315 | 305 | 305 | 17,000 | 3,050 |
| 1993-11-16 | 315 | 315 | 313 | 315 | 19,000 | 3,150 |
| 1993-11-15 | 320 | 320 | 313 | 315 | 37,000 | 3,150 |
| 1993-11-12 | 305 | 311 | 305 | 311 | 18,000 | 3,110 |
| 1993-11-11 | 306 | 311 | 300 | 300 | 32,000 | 3,000 |
| 1993-11-10 | 302 | 303 | 298 | 299 | 58,000 | 2,990 |
| 1993-11-09 | 310 | 320 | 310 | 314 | 37,000 | 3,140 |
| 1993-11-08 | 310 | 320 | 310 | 318 | 22,000 | 3,180 |
| 1993-11-05 | 312 | 320 | 310 | 310 | 58,000 | 3,100 |
| 1993-11-04 | 315 | 315 | 305 | 312 | 85,000 | 3,120 |
| 1993-11-02 | 335 | 335 | 322 | 335 | 33,000 | 3,350 |
| 1993-11-01 | 341 | 341 | 335 | 339 | 35,000 | 3,390 |
| 1993-10-29 | 335 | 341 | 335 | 341 | 35,000 | 3,410 |
| 1993-10-28 | 336 | 350 | 335 | 350 | 26,000 | 3,500 |
| 1993-10-27 | 343 | 343 | 335 | 340 | 50,000 | 3,400 |
| 1993-10-26 | 344 | 345 | 343 | 343 | 75,000 | 3,430 |
| 1993-10-25 | 347 | 354 | 343 | 343 | 59,000 | 3,430 |
| 1993-10-22 | 350 | 355 | 346 | 346 | 106,000 | 3,460 |
| 1993-10-21 | 359 | 359 | 342 | 342 | 40,000 | 3,420 |
| 1993-10-20 | 367 | 367 | 360 | 360 | 38,000 | 3,600 |
| 1993-10-19 | 362 | 367 | 362 | 364 | 46,000 | 3,640 |
| 1993-10-18 | 370 | 373 | 362 | 367 | 29,000 | 3,670 |
| 1993-10-15 | 359 | 368 | 356 | 360 | 33,000 | 3,600 |
| 1993-10-14 | 365 | 365 | 358 | 359 | 65,000 | 3,590 |
| 1993-10-13 | 366 | 370 | 365 | 365 | 36,000 | 3,650 |
| 1993-10-12 | 374 | 374 | 366 | 369 | 53,000 | 3,690 |
| 1993-10-08 | 370 | 378 | 366 | 372 | 136,000 | 3,720 |
| 1993-10-07 | 380 | 382 | 365 | 365 | 70,000 | 3,650 |
| 1993-10-06 | 379 | 383 | 372 | 382 | 33,000 | 3,820 |
| 1993-10-05 | 387 | 388 | 385 | 388 | 16,000 | 3,880 |
| 1993-10-04 | 395 | 395 | 386 | 386 | 7,000 | 3,860 |
| 1993-10-01 | 395 | 395 | 386 | 393 | 27,000 | 3,930 |
| 1993-09-30 | 390 | 398 | 386 | 395 | 21,000 | 3,950 |
| 1993-09-29 | 397 | 400 | 391 | 400 | 28,000 | 4,000 |
| 1993-09-28 | 386 | 391 | 384 | 390 | 30,000 | 3,900 |
| 1993-09-27 | 384 | 385 | 384 | 385 | 14,000 | 3,850 |
| 1993-09-24 | 380 | 385 | 375 | 385 | 47,000 | 3,850 |
| 1993-09-22 | 400 | 401 | 380 | 380 | 46,000 | 3,800 |
| 1993-09-21 | 402 | 405 | 400 | 400 | 49,000 | 4,000 |
| 1993-09-20 | 403 | 405 | 402 | 402 | 28,000 | 4,020 |
| 1993-09-17 | 406 | 406 | 403 | 405 | 16,000 | 4,050 |
| 1993-09-16 | 416 | 416 | 406 | 410 | 62,000 | 4,100 |
| 1993-09-14 | 419 | 420 | 415 | 418 | 71,000 | 4,180 |
| 1993-09-13 | 414 | 419 | 414 | 418 | 89,000 | 4,180 |
| 1993-09-10 | 412 | 414 | 412 | 414 | 38,000 | 4,140 |
| 1993-09-09 | 411 | 415 | 411 | 415 | 10,000 | 4,150 |
| 1993-09-08 | 408 | 418 | 408 | 418 | 22,000 | 4,180 |
| 1993-09-07 | 410 | 412 | 406 | 406 | 18,000 | 4,060 |
| 1993-09-06 | 412 | 419 | 411 | 415 | 43,000 | 4,150 |
| 1993-09-03 | 405 | 408 | 402 | 402 | 47,000 | 4,020 |
| 1993-09-02 | 404 | 404 | 403 | 404 | 40,000 | 4,040 |
| 1993-09-01 | 408 | 410 | 405 | 405 | 58,000 | 4,050 |
| 1993-08-31 | 424 | 424 | 407 | 410 | 60,000 | 4,100 |
| 1993-08-30 | 421 | 425 | 416 | 420 | 35,000 | 4,200 |
| 1993-08-27 | 410 | 420 | 410 | 416 | 82,000 | 4,160 |
| 1993-08-26 | 404 | 408 | 403 | 403 | 23,000 | 4,030 |
| 1993-08-25 | 405 | 405 | 401 | 401 | 33,000 | 4,010 |
| 1993-08-24 | 401 | 402 | 401 | 402 | 26,000 | 4,020 |
| 1993-08-23 | 410 | 410 | 408 | 408 | 18,000 | 4,080 |
| 1993-08-20 | 416 | 416 | 407 | 410 | 34,000 | 4,100 |
| 1993-08-19 | 420 | 420 | 416 | 416 | 18,000 | 4,160 |
| 1993-08-18 | 417 | 420 | 416 | 420 | 20,000 | 4,200 |
| 1993-08-17 | 419 | 423 | 416 | 416 | 29,000 | 4,160 |
| 1993-08-16 | 416 | 420 | 416 | 420 | 31,000 | 4,200 |
| 1993-08-13 | 415 | 425 | 411 | 416 | 27,000 | 4,160 |
| 1993-08-12 | 415 | 420 | 415 | 416 | 63,000 | 4,160 |
| 1993-08-11 | 407 | 417 | 407 | 415 | 23,000 | 4,150 |
| 1993-08-10 | 404 | 410 | 403 | 403 | 46,000 | 4,030 |
| 1993-08-09 | 405 | 420 | 402 | 404 | 30,000 | 4,040 |
| 1993-08-06 | 410 | 411 | 405 | 406 | 23,000 | 4,060 |
| 1993-08-05 | 420 | 420 | 411 | 420 | 23,000 | 4,200 |
| 1993-08-04 | 416 | 423 | 416 | 420 | 40,000 | 4,200 |
| 1993-08-03 | 418 | 425 | 418 | 418 | 29,000 | 4,180 |
| 1993-08-02 | 415 | 420 | 415 | 416 | 29,000 | 4,160 |
| 1993-07-30 | 430 | 430 | 416 | 417 | 51,000 | 4,170 |
| 1993-07-29 | 408 | 410 | 407 | 407 | 28,000 | 4,070 |
| 1993-07-28 | 402 | 409 | 402 | 408 | 23,000 | 4,080 |
| 1993-07-27 | 401 | 403 | 400 | 400 | 13,000 | 4,000 |
| 1993-07-26 | 401 | 406 | 401 | 401 | 28,000 | 4,010 |
| 1993-07-23 | 407 | 409 | 406 | 406 | 25,000 | 4,060 |
| 1993-07-22 | 410 | 413 | 410 | 410 | 33,000 | 4,100 |
| 1993-07-21 | 410 | 412 | 406 | 410 | 31,000 | 4,100 |
| 1993-07-20 | 414 | 415 | 406 | 415 | 69,000 | 4,150 |
| 1993-07-19 | 419 | 419 | 412 | 415 | 59,000 | 4,150 |
| 1993-07-16 | 439 | 439 | 435 | 436 | 37,000 | 4,360 |
| 1993-07-15 | 431 | 440 | 431 | 440 | 50,000 | 4,400 |
| 1993-07-14 | 430 | 435 | 429 | 435 | 36,000 | 4,350 |
| 1993-07-13 | 430 | 440 | 426 | 430 | 42,000 | 4,300 |
| 1993-07-12 | 430 | 430 | 420 | 430 | 23,000 | 4,300 |
| 1993-07-09 | 417 | 425 | 417 | 417 | 27,000 | 4,170 |
| 1993-07-08 | 416 | 420 | 416 | 416 | 56,000 | 4,160 |
| 1993-07-07 | 411 | 414 | 411 | 414 | 29,000 | 4,140 |
| 1993-07-06 | 413 | 415 | 411 | 411 | 27,000 | 4,110 |
| 1993-07-05 | 417 | 417 | 412 | 415 | 30,000 | 4,150 |
| 1993-07-02 | 420 | 424 | 406 | 407 | 61,000 | 4,070 |
| 1993-07-01 | 425 | 425 | 420 | 424 | 37,000 | 4,240 |
| 1993-06-30 | 421 | 425 | 420 | 420 | 24,000 | 4,200 |
| 1993-06-29 | 440 | 440 | 430 | 430 | 40,000 | 4,300 |
| 1993-06-28 | 425 | 449 | 425 | 440 | 36,000 | 4,400 |
| 1993-06-25 | 430 | 430 | 425 | 429 | 60,000 | 4,290 |
| 1993-06-24 | 425 | 434 | 424 | 429 | 54,000 | 4,290 |
| 1993-06-23 | 406 | 431 | 405 | 430 | 62,000 | 4,300 |
| 1993-06-22 | 395 | 406 | 395 | 406 | 87,000 | 4,060 |
| 1993-06-21 | 440 | 441 | 397 | 400 | 176,000 | 4,000 |
| 1993-06-18 | 427 | 445 | 427 | 445 | 44,000 | 4,450 |
| 1993-06-17 | 430 | 435 | 423 | 435 | 63,000 | 4,350 |
| 1993-06-16 | 443 | 443 | 421 | 430 | 54,000 | 4,300 |
| 1993-06-15 | 461 | 461 | 448 | 448 | 52,000 | 4,480 |
| 1993-06-14 | 470 | 470 | 463 | 463 | 40,000 | 4,630 |
| 1993-06-11 | 461 | 470 | 461 | 463 | 35,000 | 4,630 |
| 1993-06-10 | 460 | 471 | 460 | 470 | 21,000 | 4,700 |
| 1993-06-08 | 476 | 484 | 465 | 465 | 76,000 | 4,650 |
| 1993-06-07 | 477 | 485 | 477 | 480 | 64,000 | 4,800 |
| 1993-06-04 | 480 | 480 | 475 | 477 | 85,000 | 4,770 |
| 1993-06-03 | 481 | 490 | 480 | 490 | 97,000 | 4,900 |
| 1993-06-02 | 490 | 490 | 482 | 482 | 79,000 | 4,820 |
| 1993-06-01 | 470 | 480 | 462 | 471 | 77,000 | 4,710 |
| 1993-05-31 | 490 | 490 | 465 | 468 | 71,000 | 4,680 |
| 1993-05-28 | 500 | 500 | 490 | 490 | 183,000 | 4,900 |
| 1993-05-27 | 484 | 500 | 483 | 495 | 272,000 | 4,950 |
| 1993-05-26 | 486 | 490 | 480 | 483 | 261,000 | 4,830 |
| 1993-05-25 | 450 | 477 | 450 | 476 | 323,000 | 4,760 |
| 1993-05-24 | 430 | 450 | 430 | 450 | 145,000 | 4,500 |
| 1993-05-21 | 430 | 430 | 415 | 420 | 141,000 | 4,200 |
| 1993-05-20 | 433 | 437 | 430 | 430 | 100,000 | 4,300 |
| 1993-05-19 | 446 | 446 | 431 | 438 | 81,000 | 4,380 |
| 1993-05-18 | 446 | 451 | 446 | 450 | 68,000 | 4,500 |
| 1993-05-17 | 446 | 455 | 446 | 451 | 85,000 | 4,510 |
| 1993-05-14 | 454 | 460 | 450 | 451 | 67,000 | 4,510 |
| 1993-05-13 | 463 | 463 | 451 | 462 | 52,000 | 4,620 |
| 1993-05-12 | 467 | 470 | 460 | 465 | 140,000 | 4,650 |
| 1993-05-11 | 463 | 469 | 463 | 465 | 70,000 | 4,650 |
| 1993-05-10 | 456 | 465 | 456 | 461 | 78,000 | 4,610 |
| 1993-05-07 | 452 | 460 | 450 | 456 | 111,000 | 4,560 |
| 1993-05-06 | 472 | 474 | 452 | 452 | 99,000 | 4,520 |
| 1993-04-30 | 469 | 470 | 460 | 462 | 94,000 | 4,620 |
| 1993-04-28 | 472 | 478 | 470 | 470 | 159,000 | 4,700 |
| 1993-04-27 | 455 | 455 | 437 | 455 | 71,000 | 4,550 |
| 1993-04-26 | 437 | 450 | 437 | 450 | 96,000 | 4,500 |
| 1993-04-23 | 449 | 456 | 425 | 442 | 305,000 | 4,420 |
| 1993-04-22 | 485 | 490 | 456 | 456 | 222,000 | 4,560 |
| 1993-04-21 | 485 | 495 | 456 | 485 | 433,000 | 4,850 |
| 1993-04-20 | 542 | 543 | 480 | 500 | 903,000 | 5,000 |
| 1993-04-19 | 550 | 607 | 541 | 542 | 1,587,000 | 5,420 |
| 1993-04-16 | 448 | 523 | 446 | 520 | 1,183,000 | 5,200 |
| 1993-04-15 | 430 | 450 | 430 | 443 | 494,000 | 4,430 |
| 1993-04-14 | 450 | 455 | 399 | 425 | 1,957,000 | 4,250 |
| 1993-04-12 | 373 | 425 | 369 | 410 | 1,082,000 | 4,100 |
| 1993-04-09 | 360 | 377 | 357 | 375 | 136,000 | 3,750 |
| 1993-04-08 | 357 | 364 | 356 | 361 | 131,000 | 3,610 |
| 1993-04-07 | 356 | 360 | 351 | 359 | 148,000 | 3,590 |
| 1993-04-06 | 345 | 355 | 340 | 355 | 150,000 | 3,550 |
| 1993-04-05 | 349 | 350 | 341 | 346 | 78,000 | 3,460 |
| 1993-04-02 | 344 | 354 | 343 | 350 | 158,000 | 3,500 |
| 1993-04-01 | 337 | 348 | 336 | 343 | 81,000 | 3,430 |
| 1993-03-31 | 330 | 340 | 330 | 337 | 126,000 | 3,370 |
| 1993-03-30 | 336 | 340 | 335 | 335 | 105,000 | 3,350 |
| 1993-03-29 | 330 | 340 | 329 | 335 | 51,000 | 3,350 |
| 1993-03-26 | 327 | 335 | 327 | 330 | 109,000 | 3,300 |
| 1993-03-25 | 325 | 332 | 325 | 326 | 155,000 | 3,260 |
| 1993-03-24 | 308 | 335 | 308 | 330 | 271,000 | 3,300 |
| 1993-03-23 | 311 | 318 | 308 | 313 | 80,000 | 3,130 |
| 1993-03-22 | 309 | 316 | 308 | 314 | 49,000 | 3,140 |
| 1993-03-19 | 304 | 310 | 303 | 308 | 158,000 | 3,080 |
| 1993-03-18 | 291 | 300 | 291 | 299 | 50,000 | 2,990 |
| 1993-03-17 | 291 | 292 | 291 | 291 | 39,000 | 2,910 |
| 1993-03-16 | 295 | 295 | 291 | 292 | 22,000 | 2,920 |
| 1993-03-15 | 299 | 304 | 299 | 300 | 45,000 | 3,000 |
| 1993-03-12 | 300 | 305 | 290 | 304 | 127,000 | 3,040 |
| 1993-03-11 | 299 | 300 | 294 | 295 | 38,000 | 2,950 |
| 1993-03-10 | 296 | 299 | 296 | 299 | 21,000 | 2,990 |
| 1993-03-09 | 300 | 300 | 286 | 295 | 62,000 | 2,950 |
| 1993-03-08 | 281 | 299 | 281 | 299 | 31,000 | 2,990 |
| 1993-03-05 | 285 | 286 | 281 | 281 | 25,000 | 2,810 |
| 1993-03-04 | 289 | 289 | 284 | 286 | 21,000 | 2,860 |
| 1993-03-03 | 290 | 295 | 287 | 291 | 65,000 | 2,910 |
| 1993-03-02 | 292 | 293 | 289 | 290 | 31,000 | 2,900 |
| 1993-03-01 | 293 | 293 | 290 | 290 | 25,000 | 2,900 |
| 1993-02-26 | 287 | 295 | 287 | 295 | 31,000 | 2,950 |
| 1993-02-25 | 289 | 295 | 287 | 287 | 62,000 | 2,870 |
| 1993-02-24 | 287 | 290 | 287 | 288 | 26,000 | 2,880 |
| 1993-02-23 | 285 | 290 | 285 | 286 | 20,000 | 2,860 |
| 1993-02-22 | 285 | 295 | 285 | 290 | 17,000 | 2,900 |
| 1993-02-19 | 300 | 300 | 289 | 290 | 56,000 | 2,900 |
| 1993-02-18 | 280 | 305 | 280 | 295 | 147,000 | 2,950 |
| 1993-02-17 | 280 | 280 | 275 | 275 | 21,000 | 2,750 |
| 1993-02-16 | 285 | 285 | 279 | 280 | 22,000 | 2,800 |
| 1993-02-15 | 282 | 290 | 281 | 285 | 10,000 | 2,850 |
| 1993-02-12 | 281 | 286 | 281 | 281 | 16,000 | 2,810 |
| 1993-02-10 | 286 | 286 | 281 | 281 | 12,000 | 2,810 |
| 1993-02-09 | 292 | 292 | 292 | 292 | 12,000 | 2,920 |
| 1993-02-08 | 295 | 295 | 291 | 292 | 29,000 | 2,920 |
| 1993-02-05 | 285 | 292 | 284 | 292 | 53,000 | 2,920 |
| 1993-02-04 | 285 | 289 | 285 | 285 | 23,000 | 2,850 |
| 1993-02-03 | 280 | 290 | 280 | 280 | 30,000 | 2,800 |
| 1993-02-02 | 288 | 288 | 275 | 275 | 22,000 | 2,750 |
| 1993-02-01 | 274 | 289 | 274 | 289 | 13,000 | 2,890 |
| 1993-01-29 | 274 | 279 | 273 | 273 | 60,000 | 2,730 |
| 1993-01-28 | 268 | 272 | 268 | 272 | 34,000 | 2,720 |
| 1993-01-27 | 270 | 271 | 270 | 271 | 31,000 | 2,710 |
| 1993-01-26 | 270 | 271 | 270 | 270 | 30,000 | 2,700 |
| 1993-01-25 | 270 | 271 | 270 | 271 | 11,000 | 2,710 |
| 1993-01-22 | 270 | 270 | 270 | 270 | 12,000 | 2,700 |
| 1993-01-21 | 282 | 282 | 276 | 280 | 7,000 | 2,800 |
| 1993-01-20 | 290 | 293 | 285 | 293 | 15,000 | 2,930 |
| 1993-01-19 | 289 | 290 | 289 | 290 | 18,000 | 2,900 |
| 1993-01-18 | 290 | 290 | 289 | 289 | 10,000 | 2,890 |
| 1993-01-14 | 276 | 290 | 276 | 290 | 43,000 | 2,900 |
| 1993-01-13 | 285 | 285 | 285 | 285 | 16,000 | 2,850 |
| 1993-01-12 | 287 | 289 | 285 | 285 | 18,000 | 2,850 |
| 1993-01-11 | 290 | 290 | 285 | 285 | 17,000 | 2,850 |
| 1993-01-08 | 295 | 295 | 290 | 290 | 37,000 | 2,900 |
| 1993-01-07 | 300 | 300 | 295 | 295 | 20,000 | 2,950 |
| 1993-01-06 | 300 | 300 | 300 | 300 | 20,000 | 3,000 |
| 1993-01-05 | 307 | 307 | 300 | 300 | 7,000 | 3,000 |
| 1993-01-04 | 305 | 305 | 295 | 295 | 18,000 | 2,950 |
分割・併合履歴 ： [2016-09-28]1株→0.1株