2286 林兼産業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 305 | 305 | 302 | 304 | 7,000 | 3,040 |
| 1994-12-29 | 301 | 302 | 301 | 302 | 15,000 | 3,020 |
| 1994-12-28 | 306 | 309 | 301 | 301 | 28,000 | 3,010 |
| 1994-12-27 | 301 | 309 | 301 | 308 | 44,000 | 3,080 |
| 1994-12-26 | 293 | 308 | 292 | 300 | 49,000 | 3,000 |
| 1994-12-22 | 286 | 292 | 286 | 292 | 22,000 | 2,920 |
| 1994-12-21 | 284 | 286 | 282 | 286 | 53,000 | 2,860 |
| 1994-12-20 | 284 | 294 | 284 | 294 | 30,000 | 2,940 |
| 1994-12-19 | 283 | 285 | 283 | 284 | 10,000 | 2,840 |
| 1994-12-16 | 287 | 289 | 282 | 283 | 79,000 | 2,830 |
| 1994-12-15 | 287 | 287 | 281 | 283 | 13,000 | 2,830 |
| 1994-12-14 | 281 | 287 | 281 | 281 | 20,000 | 2,810 |
| 1994-12-13 | 288 | 288 | 281 | 288 | 54,000 | 2,880 |
| 1994-12-12 | 290 | 290 | 288 | 288 | 13,000 | 2,880 |
| 1994-12-09 | 293 | 295 | 291 | 291 | 53,000 | 2,910 |
| 1994-12-08 | 293 | 295 | 293 | 293 | 35,000 | 2,930 |
| 1994-12-07 | 297 | 297 | 293 | 297 | 21,000 | 2,970 |
| 1994-12-06 | 297 | 297 | 292 | 292 | 37,000 | 2,920 |
| 1994-12-05 | 295 | 298 | 291 | 291 | 24,000 | 2,910 |
| 1994-12-02 | 299 | 299 | 295 | 295 | 13,000 | 2,950 |
| 1994-12-01 | 292 | 298 | 292 | 298 | 19,000 | 2,980 |
| 1994-11-30 | 292 | 294 | 289 | 289 | 39,000 | 2,890 |
| 1994-11-29 | 287 | 290 | 287 | 287 | 24,000 | 2,870 |
| 1994-11-28 | 290 | 294 | 286 | 286 | 32,000 | 2,860 |
| 1994-11-25 | 291 | 291 | 282 | 285 | 25,000 | 2,850 |
| 1994-11-24 | 281 | 282 | 279 | 281 | 66,000 | 2,810 |
| 1994-11-22 | 293 | 293 | 289 | 290 | 36,000 | 2,900 |
| 1994-11-21 | 291 | 300 | 291 | 297 | 23,000 | 2,970 |
| 1994-11-18 | 299 | 299 | 292 | 293 | 34,000 | 2,930 |
| 1994-11-17 | 300 | 300 | 293 | 293 | 46,000 | 2,930 |
| 1994-11-16 | 305 | 305 | 301 | 305 | 23,000 | 3,050 |
| 1994-11-15 | 296 | 306 | 296 | 305 | 18,000 | 3,050 |
| 1994-11-14 | 295 | 298 | 293 | 293 | 25,000 | 2,930 |
| 1994-11-11 | 300 | 300 | 295 | 295 | 53,000 | 2,950 |
| 1994-11-10 | 310 | 310 | 300 | 301 | 49,000 | 3,010 |
| 1994-11-09 | 312 | 314 | 310 | 310 | 28,000 | 3,100 |
| 1994-11-08 | 315 | 315 | 311 | 311 | 21,000 | 3,110 |
| 1994-11-07 | 325 | 325 | 315 | 315 | 30,000 | 3,150 |
| 1994-11-04 | 324 | 328 | 323 | 325 | 21,000 | 3,250 |
| 1994-11-02 | 331 | 331 | 322 | 324 | 21,000 | 3,240 |
| 1994-11-01 | 326 | 332 | 322 | 322 | 12,000 | 3,220 |
| 1994-10-31 | 322 | 323 | 318 | 321 | 32,000 | 3,210 |
| 1994-10-28 | 326 | 329 | 322 | 322 | 32,000 | 3,220 |
| 1994-10-27 | 332 | 332 | 321 | 321 | 36,000 | 3,210 |
| 1994-10-26 | 317 | 320 | 309 | 309 | 56,000 | 3,090 |
| 1994-10-25 | 322 | 322 | 315 | 315 | 45,000 | 3,150 |
| 1994-10-24 | 321 | 326 | 321 | 321 | 14,000 | 3,210 |
| 1994-10-21 | 323 | 323 | 320 | 320 | 39,000 | 3,200 |
| 1994-10-20 | 327 | 327 | 323 | 323 | 30,000 | 3,230 |
| 1994-10-19 | 327 | 327 | 320 | 325 | 31,000 | 3,250 |
| 1994-10-18 | 322 | 323 | 318 | 322 | 32,000 | 3,220 |
| 1994-10-17 | 326 | 328 | 318 | 325 | 24,000 | 3,250 |
| 1994-10-14 | 328 | 328 | 321 | 321 | 33,000 | 3,210 |
| 1994-10-13 | 324 | 325 | 318 | 318 | 41,000 | 3,180 |
| 1994-10-12 | 318 | 318 | 312 | 314 | 50,000 | 3,140 |
| 1994-10-11 | 318 | 320 | 313 | 313 | 12,000 | 3,130 |
| 1994-10-07 | 312 | 313 | 312 | 313 | 40,000 | 3,130 |
| 1994-10-06 | 316 | 316 | 311 | 311 | 33,000 | 3,110 |
| 1994-10-05 | 315 | 315 | 311 | 311 | 30,000 | 3,110 |
| 1994-10-04 | 315 | 315 | 311 | 312 | 20,000 | 3,120 |
| 1994-10-03 | 313 | 313 | 311 | 311 | 18,000 | 3,110 |
| 1994-09-30 | 320 | 320 | 313 | 313 | 9,000 | 3,130 |
| 1994-09-29 | 318 | 319 | 309 | 309 | 32,000 | 3,090 |
| 1994-09-28 | 316 | 320 | 316 | 317 | 22,000 | 3,170 |
| 1994-09-27 | 316 | 320 | 315 | 316 | 21,000 | 3,160 |
| 1994-09-26 | 312 | 315 | 312 | 315 | 12,000 | 3,150 |
| 1994-09-22 | 318 | 318 | 312 | 314 | 49,000 | 3,140 |
| 1994-09-21 | 312 | 318 | 312 | 318 | 40,000 | 3,180 |
| 1994-09-20 | 315 | 315 | 312 | 315 | 42,000 | 3,150 |
| 1994-09-19 | 320 | 320 | 320 | 320 | 20,000 | 3,200 |
| 1994-09-16 | 313 | 320 | 312 | 320 | 61,000 | 3,200 |
| 1994-09-14 | 316 | 320 | 308 | 308 | 85,000 | 3,080 |
| 1994-09-13 | 325 | 325 | 320 | 325 | 52,000 | 3,250 |
| 1994-09-12 | 326 | 327 | 325 | 325 | 49,000 | 3,250 |
| 1994-09-09 | 327 | 330 | 326 | 326 | 49,000 | 3,260 |
| 1994-09-08 | 330 | 330 | 325 | 326 | 39,000 | 3,260 |
| 1994-09-07 | 336 | 336 | 330 | 330 | 46,000 | 3,300 |
| 1994-09-06 | 331 | 333 | 331 | 331 | 23,000 | 3,310 |
| 1994-09-05 | 338 | 338 | 331 | 331 | 29,000 | 3,310 |
| 1994-09-02 | 339 | 339 | 336 | 336 | 17,000 | 3,360 |
| 1994-09-01 | 340 | 341 | 334 | 339 | 25,000 | 3,390 |
| 1994-08-31 | 338 | 338 | 331 | 338 | 41,000 | 3,380 |
| 1994-08-30 | 342 | 342 | 338 | 338 | 38,000 | 3,380 |
| 1994-08-29 | 343 | 349 | 341 | 345 | 59,000 | 3,450 |
| 1994-08-26 | 345 | 345 | 342 | 343 | 9,000 | 3,430 |
| 1994-08-25 | 354 | 354 | 343 | 343 | 17,000 | 3,430 |
| 1994-08-24 | 341 | 349 | 338 | 339 | 108,000 | 3,390 |
| 1994-08-23 | 346 | 346 | 343 | 345 | 26,000 | 3,450 |
| 1994-08-22 | 345 | 350 | 345 | 346 | 13,000 | 3,460 |
| 1994-08-19 | 360 | 366 | 348 | 348 | 60,000 | 3,480 |
| 1994-08-18 | 360 | 360 | 352 | 352 | 13,000 | 3,520 |
| 1994-08-17 | 360 | 360 | 351 | 355 | 24,000 | 3,550 |
| 1994-08-16 | 349 | 364 | 349 | 364 | 27,000 | 3,640 |
| 1994-08-15 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 1994-08-12 | 350 | 354 | 348 | 348 | 21,000 | 3,480 |
| 1994-08-11 | 354 | 354 | 350 | 350 | 52,000 | 3,500 |
| 1994-08-10 | 352 | 358 | 352 | 357 | 69,000 | 3,570 |
| 1994-08-09 | 355 | 355 | 351 | 352 | 21,000 | 3,520 |
| 1994-08-08 | 357 | 357 | 351 | 351 | 22,000 | 3,510 |
| 1994-08-05 | 349 | 349 | 347 | 347 | 23,000 | 3,470 |
| 1994-08-04 | 350 | 353 | 349 | 349 | 29,000 | 3,490 |
| 1994-08-03 | 350 | 350 | 347 | 349 | 39,000 | 3,490 |
| 1994-08-02 | 349 | 350 | 341 | 350 | 79,000 | 3,500 |
| 1994-08-01 | 346 | 350 | 346 | 350 | 13,000 | 3,500 |
| 1994-07-29 | 350 | 359 | 350 | 356 | 20,000 | 3,560 |
| 1994-07-28 | 350 | 350 | 341 | 350 | 51,000 | 3,500 |
| 1994-07-27 | 352 | 357 | 350 | 350 | 18,000 | 3,500 |
| 1994-07-26 | 352 | 357 | 352 | 357 | 19,000 | 3,570 |
| 1994-07-25 | 362 | 362 | 351 | 351 | 63,000 | 3,510 |
| 1994-07-22 | 362 | 370 | 362 | 364 | 20,000 | 3,640 |
| 1994-07-21 | 363 | 363 | 361 | 362 | 40,000 | 3,620 |
| 1994-07-20 | 363 | 375 | 363 | 363 | 19,000 | 3,630 |
| 1994-07-19 | 365 | 365 | 360 | 363 | 30,000 | 3,630 |
| 1994-07-18 | 368 | 371 | 360 | 365 | 86,000 | 3,650 |
| 1994-07-15 | 370 | 372 | 365 | 370 | 79,000 | 3,700 |
| 1994-07-14 | 367 | 370 | 367 | 370 | 24,000 | 3,700 |
| 1994-07-13 | 373 | 373 | 367 | 367 | 27,000 | 3,670 |
| 1994-07-12 | 373 | 376 | 372 | 372 | 36,000 | 3,720 |
| 1994-07-11 | 376 | 378 | 376 | 378 | 19,000 | 3,780 |
| 1994-07-08 | 379 | 381 | 375 | 381 | 51,000 | 3,810 |
| 1994-07-07 | 376 | 380 | 376 | 380 | 50,000 | 3,800 |
| 1994-07-06 | 382 | 383 | 375 | 376 | 58,000 | 3,760 |
| 1994-07-05 | 381 | 382 | 380 | 381 | 40,000 | 3,810 |
| 1994-07-04 | 386 | 386 | 376 | 386 | 50,000 | 3,860 |
| 1994-07-01 | 370 | 376 | 370 | 376 | 57,000 | 3,760 |
| 1994-06-30 | 375 | 377 | 368 | 372 | 54,000 | 3,720 |
| 1994-06-29 | 378 | 380 | 376 | 376 | 47,000 | 3,760 |
| 1994-06-28 | 361 | 380 | 361 | 380 | 35,000 | 3,800 |
| 1994-06-27 | 366 | 369 | 355 | 360 | 70,000 | 3,600 |
| 1994-06-24 | 385 | 387 | 375 | 375 | 65,000 | 3,750 |
| 1994-06-23 | 383 | 390 | 383 | 385 | 42,000 | 3,850 |
| 1994-06-22 | 380 | 383 | 363 | 383 | 157,000 | 3,830 |
| 1994-06-21 | 395 | 395 | 383 | 383 | 133,000 | 3,830 |
| 1994-06-20 | 403 | 410 | 399 | 399 | 77,000 | 3,990 |
| 1994-06-17 | 402 | 402 | 399 | 401 | 165,000 | 4,010 |
| 1994-06-16 | 399 | 401 | 398 | 399 | 124,000 | 3,990 |
| 1994-06-15 | 409 | 410 | 396 | 400 | 259,000 | 4,000 |
| 1994-06-14 | 410 | 412 | 400 | 405 | 441,000 | 4,050 |
| 1994-06-13 | 389 | 415 | 383 | 410 | 1,274,000 | 4,100 |
| 1994-06-10 | 370 | 396 | 370 | 392 | 378,000 | 3,920 |
| 1994-06-09 | 363 | 368 | 361 | 367 | 80,000 | 3,670 |
| 1994-06-08 | 356 | 360 | 355 | 360 | 47,000 | 3,600 |
| 1994-06-07 | 355 | 359 | 353 | 355 | 17,000 | 3,550 |
| 1994-06-06 | 356 | 357 | 355 | 355 | 18,000 | 3,550 |
| 1994-06-03 | 360 | 361 | 356 | 357 | 59,000 | 3,570 |
| 1994-06-02 | 359 | 363 | 356 | 362 | 69,000 | 3,620 |
| 1994-06-01 | 353 | 360 | 353 | 359 | 52,000 | 3,590 |
| 1994-05-31 | 363 | 369 | 363 | 368 | 97,000 | 3,680 |
| 1994-05-30 | 352 | 363 | 352 | 362 | 111,000 | 3,620 |
| 1994-05-27 | 345 | 352 | 342 | 352 | 29,000 | 3,520 |
| 1994-05-26 | 346 | 347 | 345 | 345 | 34,000 | 3,450 |
| 1994-05-25 | 341 | 344 | 341 | 342 | 23,000 | 3,420 |
| 1994-05-24 | 340 | 347 | 340 | 341 | 62,000 | 3,410 |
| 1994-05-23 | 338 | 340 | 338 | 340 | 19,000 | 3,400 |
| 1994-05-20 | 337 | 340 | 337 | 338 | 12,000 | 3,380 |
| 1994-05-19 | 335 | 340 | 335 | 335 | 37,000 | 3,350 |
| 1994-05-18 | 339 | 345 | 337 | 340 | 45,000 | 3,400 |
| 1994-05-17 | 337 | 337 | 335 | 335 | 31,000 | 3,350 |
| 1994-05-16 | 340 | 345 | 340 | 342 | 16,000 | 3,420 |
| 1994-05-13 | 340 | 345 | 340 | 345 | 43,000 | 3,450 |
| 1994-05-12 | 337 | 348 | 337 | 348 | 52,000 | 3,480 |
| 1994-05-11 | 333 | 339 | 333 | 337 | 35,000 | 3,370 |
| 1994-05-10 | 340 | 340 | 331 | 331 | 40,000 | 3,310 |
| 1994-05-09 | 335 | 344 | 335 | 336 | 17,000 | 3,360 |
| 1994-05-06 | 336 | 337 | 335 | 336 | 16,000 | 3,360 |
| 1994-05-02 | 335 | 336 | 330 | 330 | 51,000 | 3,300 |
| 1994-04-28 | 337 | 342 | 335 | 338 | 45,000 | 3,380 |
| 1994-04-27 | 336 | 340 | 335 | 335 | 51,000 | 3,350 |
| 1994-04-26 | 350 | 350 | 341 | 341 | 31,000 | 3,410 |
| 1994-04-25 | 346 | 355 | 345 | 350 | 50,000 | 3,500 |
| 1994-04-22 | 343 | 350 | 343 | 344 | 40,000 | 3,440 |
| 1994-04-21 | 343 | 348 | 341 | 341 | 20,000 | 3,410 |
| 1994-04-20 | 351 | 353 | 345 | 348 | 66,000 | 3,480 |
| 1994-04-19 | 359 | 359 | 351 | 351 | 186,000 | 3,510 |
| 1994-04-18 | 356 | 359 | 355 | 359 | 68,000 | 3,590 |
| 1994-04-15 | 353 | 360 | 353 | 353 | 38,000 | 3,530 |
| 1994-04-14 | 350 | 359 | 350 | 358 | 57,000 | 3,580 |
| 1994-04-13 | 343 | 359 | 343 | 359 | 66,000 | 3,590 |
| 1994-04-12 | 351 | 358 | 350 | 350 | 67,000 | 3,500 |
| 1994-04-11 | 360 | 360 | 351 | 351 | 78,000 | 3,510 |
| 1994-04-08 | 363 | 363 | 333 | 333 | 220,000 | 3,330 |
| 1994-04-07 | 336 | 365 | 336 | 364 | 271,000 | 3,640 |
| 1994-04-06 | 332 | 335 | 331 | 331 | 62,000 | 3,310 |
| 1994-04-05 | 330 | 334 | 322 | 326 | 54,000 | 3,260 |
| 1994-04-04 | 332 | 335 | 325 | 330 | 34,000 | 3,300 |
| 1994-04-01 | 323 | 335 | 320 | 327 | 41,000 | 3,270 |
| 1994-03-31 | 330 | 330 | 320 | 323 | 29,000 | 3,230 |
| 1994-03-30 | 333 | 336 | 330 | 330 | 27,000 | 3,300 |
| 1994-03-29 | 336 | 336 | 336 | 336 | 27,000 | 3,360 |
| 1994-03-28 | 331 | 340 | 331 | 335 | 15,000 | 3,350 |
| 1994-03-25 | 331 | 333 | 330 | 331 | 92,000 | 3,310 |
| 1994-03-24 | 335 | 345 | 333 | 333 | 27,000 | 3,330 |
| 1994-03-23 | 345 | 345 | 335 | 337 | 34,000 | 3,370 |
| 1994-03-22 | 343 | 343 | 336 | 340 | 68,000 | 3,400 |
| 1994-03-18 | 345 | 350 | 341 | 341 | 49,000 | 3,410 |
| 1994-03-17 | 348 | 350 | 345 | 346 | 72,000 | 3,460 |
| 1994-03-16 | 348 | 350 | 340 | 348 | 85,000 | 3,480 |
| 1994-03-15 | 350 | 350 | 340 | 345 | 69,000 | 3,450 |
| 1994-03-14 | 340 | 350 | 335 | 350 | 148,000 | 3,500 |
| 1994-03-11 | 335 | 340 | 331 | 339 | 128,000 | 3,390 |
| 1994-03-10 | 333 | 335 | 331 | 331 | 45,000 | 3,310 |
| 1994-03-09 | 336 | 340 | 330 | 333 | 73,000 | 3,330 |
| 1994-03-08 | 338 | 345 | 330 | 341 | 72,000 | 3,410 |
| 1994-03-07 | 341 | 341 | 333 | 333 | 41,000 | 3,330 |
| 1994-03-04 | 335 | 335 | 331 | 331 | 33,000 | 3,310 |
| 1994-03-03 | 331 | 335 | 330 | 330 | 35,000 | 3,300 |
| 1994-03-02 | 350 | 350 | 348 | 350 | 37,000 | 3,500 |
| 1994-03-01 | 350 | 351 | 342 | 350 | 38,000 | 3,500 |
| 1994-02-28 | 325 | 341 | 325 | 331 | 35,000 | 3,310 |
| 1994-02-25 | 332 | 332 | 325 | 330 | 23,000 | 3,300 |
| 1994-02-24 | 332 | 336 | 326 | 327 | 14,000 | 3,270 |
| 1994-02-23 | 326 | 334 | 326 | 332 | 21,000 | 3,320 |
| 1994-02-22 | 336 | 336 | 326 | 326 | 18,000 | 3,260 |
| 1994-02-21 | 320 | 323 | 311 | 321 | 18,000 | 3,210 |
| 1994-02-18 | 332 | 335 | 330 | 330 | 28,000 | 3,300 |
| 1994-02-17 | 331 | 332 | 331 | 331 | 18,000 | 3,310 |
| 1994-02-16 | 334 | 340 | 330 | 331 | 33,000 | 3,310 |
| 1994-02-15 | 330 | 330 | 330 | 330 | 38,000 | 3,300 |
| 1994-02-14 | 341 | 345 | 339 | 345 | 75,000 | 3,450 |
| 1994-02-10 | 349 | 356 | 345 | 356 | 51,000 | 3,560 |
| 1994-02-09 | 363 | 363 | 350 | 350 | 58,000 | 3,500 |
| 1994-02-08 | 351 | 364 | 351 | 364 | 70,000 | 3,640 |
| 1994-02-07 | 351 | 352 | 343 | 350 | 63,000 | 3,500 |
| 1994-02-04 | 356 | 358 | 349 | 355 | 52,000 | 3,550 |
| 1994-02-03 | 374 | 374 | 354 | 358 | 79,000 | 3,580 |
| 1994-02-02 | 365 | 377 | 364 | 377 | 221,000 | 3,770 |
| 1994-02-01 | 345 | 385 | 341 | 385 | 300,000 | 3,850 |
| 1994-01-31 | 335 | 343 | 330 | 340 | 117,000 | 3,400 |
| 1994-01-28 | 318 | 318 | 305 | 310 | 18,000 | 3,100 |
| 1994-01-27 | 327 | 327 | 318 | 318 | 34,000 | 3,180 |
| 1994-01-26 | 319 | 329 | 319 | 328 | 63,000 | 3,280 |
| 1994-01-25 | 296 | 319 | 296 | 316 | 25,000 | 3,160 |
| 1994-01-24 | 294 | 300 | 292 | 300 | 39,000 | 3,000 |
| 1994-01-21 | 322 | 329 | 322 | 329 | 36,000 | 3,290 |
| 1994-01-20 | 326 | 329 | 326 | 327 | 45,000 | 3,270 |
| 1994-01-19 | 320 | 325 | 320 | 325 | 53,000 | 3,250 |
| 1994-01-18 | 322 | 327 | 322 | 325 | 50,000 | 3,250 |
| 1994-01-17 | 327 | 328 | 321 | 322 | 52,000 | 3,220 |
| 1994-01-14 | 324 | 326 | 321 | 323 | 67,000 | 3,230 |
| 1994-01-13 | 323 | 328 | 321 | 327 | 88,000 | 3,270 |
| 1994-01-12 | 300 | 329 | 300 | 328 | 61,000 | 3,280 |
| 1994-01-11 | 301 | 308 | 301 | 303 | 33,000 | 3,030 |
| 1994-01-10 | 309 | 309 | 305 | 306 | 37,000 | 3,060 |
| 1994-01-07 | 298 | 305 | 285 | 285 | 30,000 | 2,850 |
| 1994-01-06 | 299 | 304 | 299 | 299 | 26,000 | 2,990 |
| 1994-01-05 | 297 | 304 | 297 | 304 | 41,000 | 3,040 |
| 1994-01-04 | 298 | 298 | 298 | 298 | 7,000 | 2,980 |
分割・併合履歴 ： [2016-09-28]1株→0.1株