1. HOME >
  2. 株価時系列 >
  3. 2286 >
  4. 1994年

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
1994-12-303053053023047,0003,040
1994-12-2930130230130215,0003,020
1994-12-2830630930130128,0003,010
1994-12-2730130930130844,0003,080
1994-12-2629330829230049,0003,000
1994-12-2228629228629222,0002,920
1994-12-2128428628228653,0002,860
1994-12-2028429428429430,0002,940
1994-12-1928328528328410,0002,840
1994-12-1628728928228379,0002,830
1994-12-1528728728128313,0002,830
1994-12-1428128728128120,0002,810
1994-12-1328828828128854,0002,880
1994-12-1229029028828813,0002,880
1994-12-0929329529129153,0002,910
1994-12-0829329529329335,0002,930
1994-12-0729729729329721,0002,970
1994-12-0629729729229237,0002,920
1994-12-0529529829129124,0002,910
1994-12-0229929929529513,0002,950
1994-12-0129229829229819,0002,980
1994-11-3029229428928939,0002,890
1994-11-2928729028728724,0002,870
1994-11-2829029428628632,0002,860
1994-11-2529129128228525,0002,850
1994-11-2428128227928166,0002,810
1994-11-2229329328929036,0002,900
1994-11-2129130029129723,0002,970
1994-11-1829929929229334,0002,930
1994-11-1730030029329346,0002,930
1994-11-1630530530130523,0003,050
1994-11-1529630629630518,0003,050
1994-11-1429529829329325,0002,930
1994-11-1130030029529553,0002,950
1994-11-1031031030030149,0003,010
1994-11-0931231431031028,0003,100
1994-11-0831531531131121,0003,110
1994-11-0732532531531530,0003,150
1994-11-0432432832332521,0003,250
1994-11-0233133132232421,0003,240
1994-11-0132633232232212,0003,220
1994-10-3132232331832132,0003,210
1994-10-2832632932232232,0003,220
1994-10-2733233232132136,0003,210
1994-10-2631732030930956,0003,090
1994-10-2532232231531545,0003,150
1994-10-2432132632132114,0003,210
1994-10-2132332332032039,0003,200
1994-10-2032732732332330,0003,230
1994-10-1932732732032531,0003,250
1994-10-1832232331832232,0003,220
1994-10-1732632831832524,0003,250
1994-10-1432832832132133,0003,210
1994-10-1332432531831841,0003,180
1994-10-1231831831231450,0003,140
1994-10-1131832031331312,0003,130
1994-10-0731231331231340,0003,130
1994-10-0631631631131133,0003,110
1994-10-0531531531131130,0003,110
1994-10-0431531531131220,0003,120
1994-10-0331331331131118,0003,110
1994-09-303203203133139,0003,130
1994-09-2931831930930932,0003,090
1994-09-2831632031631722,0003,170
1994-09-2731632031531621,0003,160
1994-09-2631231531231512,0003,150
1994-09-2231831831231449,0003,140
1994-09-2131231831231840,0003,180
1994-09-2031531531231542,0003,150
1994-09-1932032032032020,0003,200
1994-09-1631332031232061,0003,200
1994-09-1431632030830885,0003,080
1994-09-1332532532032552,0003,250
1994-09-1232632732532549,0003,250
1994-09-0932733032632649,0003,260
1994-09-0833033032532639,0003,260
1994-09-0733633633033046,0003,300
1994-09-0633133333133123,0003,310
1994-09-0533833833133129,0003,310
1994-09-0233933933633617,0003,360
1994-09-0134034133433925,0003,390
1994-08-3133833833133841,0003,380
1994-08-3034234233833838,0003,380
1994-08-2934334934134559,0003,450
1994-08-263453453423439,0003,430
1994-08-2535435434334317,0003,430
1994-08-24341349338339108,0003,390
1994-08-2334634634334526,0003,450
1994-08-2234535034534613,0003,460
1994-08-1936036634834860,0003,480
1994-08-1836036035235213,0003,520
1994-08-1736036035135524,0003,550
1994-08-1634936434936427,0003,640
1994-08-153483483483482,0003,480
1994-08-1235035434834821,0003,480
1994-08-1135435435035052,0003,500
1994-08-1035235835235769,0003,570
1994-08-0935535535135221,0003,520
1994-08-0835735735135122,0003,510
1994-08-0534934934734723,0003,470
1994-08-0435035334934929,0003,490
1994-08-0335035034734939,0003,490
1994-08-0234935034135079,0003,500
1994-08-0134635034635013,0003,500
1994-07-2935035935035620,0003,560
1994-07-2835035034135051,0003,500
1994-07-2735235735035018,0003,500
1994-07-2635235735235719,0003,570
1994-07-2536236235135163,0003,510
1994-07-2236237036236420,0003,640
1994-07-2136336336136240,0003,620
1994-07-2036337536336319,0003,630
1994-07-1936536536036330,0003,630
1994-07-1836837136036586,0003,650
1994-07-1537037236537079,0003,700
1994-07-1436737036737024,0003,700
1994-07-1337337336736727,0003,670
1994-07-1237337637237236,0003,720
1994-07-1137637837637819,0003,780
1994-07-0837938137538151,0003,810
1994-07-0737638037638050,0003,800
1994-07-0638238337537658,0003,760
1994-07-0538138238038140,0003,810
1994-07-0438638637638650,0003,860
1994-07-0137037637037657,0003,760
1994-06-3037537736837254,0003,720
1994-06-2937838037637647,0003,760
1994-06-2836138036138035,0003,800
1994-06-2736636935536070,0003,600
1994-06-2438538737537565,0003,750
1994-06-2338339038338542,0003,850
1994-06-22380383363383157,0003,830
1994-06-21395395383383133,0003,830
1994-06-2040341039939977,0003,990
1994-06-17402402399401165,0004,010
1994-06-16399401398399124,0003,990
1994-06-15409410396400259,0004,000
1994-06-14410412400405441,0004,050
1994-06-133894153834101,274,0004,100
1994-06-10370396370392378,0003,920
1994-06-0936336836136780,0003,670
1994-06-0835636035536047,0003,600
1994-06-0735535935335517,0003,550
1994-06-0635635735535518,0003,550
1994-06-0336036135635759,0003,570
1994-06-0235936335636269,0003,620
1994-06-0135336035335952,0003,590
1994-05-3136336936336897,0003,680
1994-05-30352363352362111,0003,620
1994-05-2734535234235229,0003,520
1994-05-2634634734534534,0003,450
1994-05-2534134434134223,0003,420
1994-05-2434034734034162,0003,410
1994-05-2333834033834019,0003,400
1994-05-2033734033733812,0003,380
1994-05-1933534033533537,0003,350
1994-05-1833934533734045,0003,400
1994-05-1733733733533531,0003,350
1994-05-1634034534034216,0003,420
1994-05-1334034534034543,0003,450
1994-05-1233734833734852,0003,480
1994-05-1133333933333735,0003,370
1994-05-1034034033133140,0003,310
1994-05-0933534433533617,0003,360
1994-05-0633633733533616,0003,360
1994-05-0233533633033051,0003,300
1994-04-2833734233533845,0003,380
1994-04-2733634033533551,0003,350
1994-04-2635035034134131,0003,410
1994-04-2534635534535050,0003,500
1994-04-2234335034334440,0003,440
1994-04-2134334834134120,0003,410
1994-04-2035135334534866,0003,480
1994-04-19359359351351186,0003,510
1994-04-1835635935535968,0003,590
1994-04-1535336035335338,0003,530
1994-04-1435035935035857,0003,580
1994-04-1334335934335966,0003,590
1994-04-1235135835035067,0003,500
1994-04-1136036035135178,0003,510
1994-04-08363363333333220,0003,330
1994-04-07336365336364271,0003,640
1994-04-0633233533133162,0003,310
1994-04-0533033432232654,0003,260
1994-04-0433233532533034,0003,300
1994-04-0132333532032741,0003,270
1994-03-3133033032032329,0003,230
1994-03-3033333633033027,0003,300
1994-03-2933633633633627,0003,360
1994-03-2833134033133515,0003,350
1994-03-2533133333033192,0003,310
1994-03-2433534533333327,0003,330
1994-03-2334534533533734,0003,370
1994-03-2234334333634068,0003,400
1994-03-1834535034134149,0003,410
1994-03-1734835034534672,0003,460
1994-03-1634835034034885,0003,480
1994-03-1535035034034569,0003,450
1994-03-14340350335350148,0003,500
1994-03-11335340331339128,0003,390
1994-03-1033333533133145,0003,310
1994-03-0933634033033373,0003,330
1994-03-0833834533034172,0003,410
1994-03-0734134133333341,0003,330
1994-03-0433533533133133,0003,310
1994-03-0333133533033035,0003,300
1994-03-0235035034835037,0003,500
1994-03-0135035134235038,0003,500
1994-02-2832534132533135,0003,310
1994-02-2533233232533023,0003,300
1994-02-2433233632632714,0003,270
1994-02-2332633432633221,0003,320
1994-02-2233633632632618,0003,260
1994-02-2132032331132118,0003,210
1994-02-1833233533033028,0003,300
1994-02-1733133233133118,0003,310
1994-02-1633434033033133,0003,310
1994-02-1533033033033038,0003,300
1994-02-1434134533934575,0003,450
1994-02-1034935634535651,0003,560
1994-02-0936336335035058,0003,500
1994-02-0835136435136470,0003,640
1994-02-0735135234335063,0003,500
1994-02-0435635834935552,0003,550
1994-02-0337437435435879,0003,580
1994-02-02365377364377221,0003,770
1994-02-01345385341385300,0003,850
1994-01-31335343330340117,0003,400
1994-01-2831831830531018,0003,100
1994-01-2732732731831834,0003,180
1994-01-2631932931932863,0003,280
1994-01-2529631929631625,0003,160
1994-01-2429430029230039,0003,000
1994-01-2132232932232936,0003,290
1994-01-2032632932632745,0003,270
1994-01-1932032532032553,0003,250
1994-01-1832232732232550,0003,250
1994-01-1732732832132252,0003,220
1994-01-1432432632132367,0003,230
1994-01-1332332832132788,0003,270
1994-01-1230032930032861,0003,280
1994-01-1130130830130333,0003,030
1994-01-1030930930530637,0003,060
1994-01-0729830528528530,0002,850
1994-01-0629930429929926,0002,990
1994-01-0529730429730441,0003,040
1994-01-042982982982987,0002,980

分割・併合履歴 ： [2016-09-28]1株→0.1株