2286 林兼産業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 285 | 285 | 276 | 282 | 78,000 | 2,820 |
| 1995-12-28 | 293 | 293 | 282 | 290 | 345,000 | 2,900 |
| 1995-12-27 | 283 | 295 | 276 | 290 | 526,000 | 2,900 |
| 1995-12-26 | 273 | 278 | 266 | 278 | 186,000 | 2,780 |
| 1995-12-25 | 265 | 272 | 265 | 272 | 80,000 | 2,720 |
| 1995-12-22 | 265 | 274 | 265 | 269 | 157,000 | 2,690 |
| 1995-12-21 | 252 | 263 | 252 | 263 | 84,000 | 2,630 |
| 1995-12-20 | 252 | 260 | 250 | 250 | 71,000 | 2,500 |
| 1995-12-19 | 255 | 256 | 251 | 255 | 19,000 | 2,550 |
| 1995-12-18 | 253 | 255 | 250 | 250 | 49,000 | 2,500 |
| 1995-12-15 | 260 | 260 | 253 | 255 | 49,000 | 2,550 |
| 1995-12-14 | 264 | 264 | 256 | 260 | 44,000 | 2,600 |
| 1995-12-13 | 257 | 258 | 255 | 256 | 23,000 | 2,560 |
| 1995-12-12 | 261 | 261 | 253 | 253 | 30,000 | 2,530 |
| 1995-12-11 | 249 | 264 | 249 | 262 | 99,000 | 2,620 |
| 1995-12-08 | 266 | 275 | 265 | 268 | 117,000 | 2,680 |
| 1995-12-07 | 263 | 275 | 262 | 275 | 301,000 | 2,750 |
| 1995-12-06 | 263 | 263 | 256 | 260 | 211,000 | 2,600 |
| 1995-12-05 | 249 | 264 | 249 | 258 | 222,000 | 2,580 |
| 1995-12-04 | 248 | 250 | 245 | 246 | 57,000 | 2,460 |
| 1995-12-01 | 244 | 245 | 240 | 244 | 26,000 | 2,440 |
| 1995-11-30 | 240 | 245 | 240 | 241 | 73,000 | 2,410 |
| 1995-11-29 | 240 | 245 | 238 | 240 | 59,000 | 2,400 |
| 1995-11-28 | 237 | 239 | 236 | 237 | 60,000 | 2,370 |
| 1995-11-27 | 239 | 239 | 232 | 237 | 31,000 | 2,370 |
| 1995-11-24 | 234 | 235 | 231 | 231 | 69,000 | 2,310 |
| 1995-11-22 | 232 | 240 | 231 | 240 | 39,000 | 2,400 |
| 1995-11-21 | 240 | 240 | 231 | 235 | 13,000 | 2,350 |
| 1995-11-20 | 235 | 238 | 231 | 236 | 71,000 | 2,360 |
| 1995-11-17 | 236 | 239 | 230 | 233 | 69,000 | 2,330 |
| 1995-11-16 | 246 | 248 | 235 | 235 | 172,000 | 2,350 |
| 1995-11-15 | 225 | 250 | 225 | 242 | 332,000 | 2,420 |
| 1995-11-14 | 216 | 222 | 215 | 220 | 42,000 | 2,200 |
| 1995-11-13 | 218 | 222 | 216 | 216 | 44,000 | 2,160 |
| 1995-11-10 | 216 | 220 | 216 | 218 | 29,000 | 2,180 |
| 1995-11-09 | 217 | 220 | 215 | 218 | 56,000 | 2,180 |
| 1995-11-08 | 216 | 222 | 216 | 218 | 34,000 | 2,180 |
| 1995-11-07 | 214 | 215 | 214 | 215 | 27,000 | 2,150 |
| 1995-11-06 | 213 | 222 | 213 | 214 | 119,000 | 2,140 |
| 1995-11-02 | 217 | 225 | 215 | 220 | 22,000 | 2,200 |
| 1995-11-01 | 215 | 220 | 212 | 212 | 28,000 | 2,120 |
| 1995-10-31 | 220 | 225 | 215 | 215 | 18,000 | 2,150 |
| 1995-10-30 | 220 | 222 | 218 | 220 | 24,000 | 2,200 |
| 1995-10-27 | 221 | 221 | 212 | 212 | 53,000 | 2,120 |
| 1995-10-26 | 211 | 225 | 210 | 225 | 29,000 | 2,250 |
| 1995-10-25 | 217 | 217 | 210 | 210 | 25,000 | 2,100 |
| 1995-10-24 | 210 | 214 | 210 | 212 | 19,000 | 2,120 |
| 1995-10-23 | 215 | 215 | 210 | 210 | 31,000 | 2,100 |
| 1995-10-20 | 215 | 218 | 215 | 216 | 21,000 | 2,160 |
| 1995-10-19 | 215 | 218 | 213 | 215 | 21,000 | 2,150 |
| 1995-10-18 | 214 | 215 | 214 | 215 | 23,000 | 2,150 |
| 1995-10-17 | 217 | 220 | 212 | 212 | 26,000 | 2,120 |
| 1995-10-16 | 215 | 220 | 212 | 220 | 14,000 | 2,200 |
| 1995-10-13 | 212 | 215 | 212 | 215 | 21,000 | 2,150 |
| 1995-10-12 | 220 | 220 | 215 | 215 | 19,000 | 2,150 |
| 1995-10-11 | 223 | 223 | 221 | 221 | 11,000 | 2,210 |
| 1995-10-09 | 223 | 224 | 223 | 223 | 12,000 | 2,230 |
| 1995-10-06 | 220 | 223 | 215 | 223 | 45,000 | 2,230 |
| 1995-10-05 | 221 | 222 | 220 | 220 | 21,000 | 2,200 |
| 1995-10-04 | 221 | 224 | 215 | 224 | 14,000 | 2,240 |
| 1995-10-03 | 220 | 220 | 215 | 220 | 9,000 | 2,200 |
| 1995-10-02 | 225 | 225 | 215 | 215 | 47,000 | 2,150 |
| 1995-09-29 | 230 | 230 | 220 | 224 | 65,000 | 2,240 |
| 1995-09-28 | 226 | 230 | 222 | 222 | 6,000 | 2,220 |
| 1995-09-27 | 226 | 226 | 225 | 225 | 48,000 | 2,250 |
| 1995-09-26 | 225 | 230 | 222 | 225 | 34,000 | 2,250 |
| 1995-09-25 | 221 | 221 | 220 | 220 | 38,000 | 2,200 |
| 1995-09-22 | 231 | 231 | 221 | 221 | 111,000 | 2,210 |
| 1995-09-21 | 232 | 232 | 231 | 232 | 35,000 | 2,320 |
| 1995-09-20 | 250 | 250 | 235 | 235 | 25,000 | 2,350 |
| 1995-09-19 | 235 | 240 | 235 | 240 | 21,000 | 2,400 |
| 1995-09-18 | 240 | 241 | 240 | 240 | 37,000 | 2,400 |
| 1995-09-14 | 241 | 242 | 241 | 242 | 11,000 | 2,420 |
| 1995-09-13 | 238 | 250 | 238 | 250 | 36,000 | 2,500 |
| 1995-09-12 | 246 | 254 | 246 | 253 | 88,000 | 2,530 |
| 1995-09-11 | 230 | 240 | 230 | 237 | 20,000 | 2,370 |
| 1995-09-08 | 240 | 245 | 235 | 240 | 60,000 | 2,400 |
| 1995-09-07 | 231 | 235 | 231 | 235 | 6,000 | 2,350 |
| 1995-09-06 | 235 | 235 | 230 | 230 | 28,000 | 2,300 |
| 1995-09-05 | 235 | 235 | 225 | 225 | 31,000 | 2,250 |
| 1995-09-04 | 235 | 245 | 235 | 237 | 18,000 | 2,370 |
| 1995-09-01 | 250 | 255 | 234 | 235 | 79,000 | 2,350 |
| 1995-08-31 | 252 | 255 | 250 | 252 | 74,000 | 2,520 |
| 1995-08-30 | 253 | 258 | 252 | 252 | 44,000 | 2,520 |
| 1995-08-29 | 252 | 260 | 250 | 250 | 96,000 | 2,500 |
| 1995-08-28 | 250 | 253 | 250 | 250 | 49,000 | 2,500 |
| 1995-08-25 | 256 | 256 | 245 | 256 | 83,000 | 2,560 |
| 1995-08-24 | 244 | 260 | 244 | 258 | 113,000 | 2,580 |
| 1995-08-23 | 263 | 265 | 240 | 242 | 318,000 | 2,420 |
| 1995-08-22 | 228 | 272 | 228 | 258 | 483,000 | 2,580 |
| 1995-08-21 | 222 | 225 | 222 | 222 | 34,000 | 2,220 |
| 1995-08-18 | 226 | 235 | 226 | 230 | 42,000 | 2,300 |
| 1995-08-17 | 230 | 241 | 230 | 235 | 150,000 | 2,350 |
| 1995-08-16 | 225 | 228 | 224 | 225 | 107,000 | 2,250 |
| 1995-08-15 | 204 | 220 | 204 | 215 | 70,000 | 2,150 |
| 1995-08-14 | 204 | 204 | 202 | 204 | 23,000 | 2,040 |
| 1995-08-11 | 202 | 203 | 201 | 201 | 30,000 | 2,010 |
| 1995-08-10 | 202 | 203 | 200 | 200 | 42,000 | 2,000 |
| 1995-08-09 | 202 | 202 | 201 | 201 | 6,000 | 2,010 |
| 1995-08-08 | 202 | 204 | 201 | 201 | 21,000 | 2,010 |
| 1995-08-07 | 210 | 210 | 202 | 205 | 26,000 | 2,050 |
| 1995-08-04 | 209 | 214 | 207 | 214 | 79,000 | 2,140 |
| 1995-08-03 | 200 | 210 | 200 | 209 | 94,000 | 2,090 |
| 1995-08-02 | 200 | 200 | 197 | 200 | 10,000 | 2,000 |
| 1995-08-01 | 198 | 199 | 197 | 197 | 19,000 | 1,970 |
| 1995-07-31 | 200 | 203 | 197 | 197 | 33,000 | 1,970 |
| 1995-07-28 | 201 | 202 | 199 | 199 | 34,000 | 1,990 |
| 1995-07-27 | 206 | 206 | 200 | 200 | 22,000 | 2,000 |
| 1995-07-26 | 204 | 205 | 199 | 202 | 32,000 | 2,020 |
| 1995-07-25 | 200 | 207 | 200 | 206 | 57,000 | 2,060 |
| 1995-07-24 | 210 | 210 | 205 | 205 | 26,000 | 2,050 |
| 1995-07-21 | 196 | 206 | 196 | 205 | 32,000 | 2,050 |
| 1995-07-20 | 200 | 203 | 200 | 203 | 26,000 | 2,030 |
| 1995-07-19 | 210 | 212 | 202 | 205 | 22,000 | 2,050 |
| 1995-07-18 | 214 | 215 | 212 | 212 | 23,000 | 2,120 |
| 1995-07-17 | 210 | 215 | 210 | 214 | 31,000 | 2,140 |
| 1995-07-14 | 218 | 220 | 212 | 215 | 70,000 | 2,150 |
| 1995-07-13 | 209 | 218 | 209 | 218 | 70,000 | 2,180 |
| 1995-07-12 | 210 | 217 | 210 | 216 | 46,000 | 2,160 |
| 1995-07-11 | 207 | 210 | 207 | 207 | 48,000 | 2,070 |
| 1995-07-10 | 209 | 213 | 206 | 209 | 82,000 | 2,090 |
| 1995-07-07 | 195 | 215 | 190 | 214 | 97,000 | 2,140 |
| 1995-07-06 | 178 | 182 | 178 | 180 | 28,000 | 1,800 |
| 1995-07-05 | 180 | 180 | 175 | 175 | 20,000 | 1,750 |
| 1995-07-04 | 172 | 175 | 170 | 175 | 28,000 | 1,750 |
| 1995-07-03 | 174 | 179 | 172 | 175 | 14,000 | 1,750 |
| 1995-06-30 | 173 | 174 | 171 | 174 | 31,000 | 1,740 |
| 1995-06-29 | 183 | 184 | 180 | 181 | 19,000 | 1,810 |
| 1995-06-28 | 177 | 179 | 177 | 178 | 31,000 | 1,780 |
| 1995-06-27 | 180 | 180 | 179 | 180 | 15,000 | 1,800 |
| 1995-06-26 | 186 | 186 | 178 | 178 | 59,000 | 1,780 |
| 1995-06-23 | 175 | 180 | 173 | 180 | 53,000 | 1,800 |
| 1995-06-22 | 175 | 175 | 173 | 174 | 50,000 | 1,740 |
| 1995-06-21 | 177 | 180 | 175 | 175 | 50,000 | 1,750 |
| 1995-06-20 | 175 | 178 | 174 | 178 | 168,000 | 1,780 |
| 1995-06-19 | 187 | 189 | 187 | 189 | 34,000 | 1,890 |
| 1995-06-16 | 178 | 187 | 178 | 178 | 72,000 | 1,780 |
| 1995-06-15 | 181 | 185 | 175 | 175 | 25,000 | 1,750 |
| 1995-06-14 | 176 | 181 | 176 | 180 | 35,000 | 1,800 |
| 1995-06-13 | 175 | 181 | 175 | 180 | 54,000 | 1,800 |
| 1995-06-12 | 195 | 195 | 185 | 185 | 46,000 | 1,850 |
| 1995-06-09 | 207 | 207 | 196 | 196 | 52,000 | 1,960 |
| 1995-06-08 | 201 | 205 | 199 | 205 | 30,000 | 2,050 |
| 1995-06-07 | 200 | 201 | 196 | 196 | 47,000 | 1,960 |
| 1995-06-06 | 202 | 205 | 200 | 200 | 42,000 | 2,000 |
| 1995-06-05 | 207 | 207 | 200 | 200 | 21,000 | 2,000 |
| 1995-06-02 | 212 | 212 | 212 | 212 | 14,000 | 2,120 |
| 1995-06-01 | 210 | 213 | 205 | 213 | 21,000 | 2,130 |
| 1995-05-31 | 210 | 210 | 207 | 208 | 16,000 | 2,080 |
| 1995-05-30 | 210 | 215 | 210 | 210 | 18,000 | 2,100 |
| 1995-05-29 | 208 | 208 | 206 | 206 | 18,000 | 2,060 |
| 1995-05-26 | 206 | 206 | 205 | 205 | 51,000 | 2,050 |
| 1995-05-25 | 212 | 212 | 205 | 205 | 38,000 | 2,050 |
| 1995-05-24 | 222 | 222 | 210 | 211 | 15,000 | 2,110 |
| 1995-05-23 | 222 | 222 | 220 | 220 | 21,000 | 2,200 |
| 1995-05-22 | 225 | 225 | 220 | 220 | 17,000 | 2,200 |
| 1995-05-19 | 225 | 225 | 225 | 225 | 11,000 | 2,250 |
| 1995-05-18 | 228 | 231 | 226 | 226 | 20,000 | 2,260 |
| 1995-05-17 | 228 | 228 | 228 | 228 | 4,000 | 2,280 |
| 1995-05-16 | 231 | 231 | 230 | 230 | 26,000 | 2,300 |
| 1995-05-15 | 234 | 234 | 231 | 233 | 16,000 | 2,330 |
| 1995-05-12 | 235 | 235 | 231 | 234 | 28,000 | 2,340 |
| 1995-05-11 | 240 | 240 | 234 | 234 | 14,000 | 2,340 |
| 1995-05-10 | 240 | 240 | 234 | 238 | 29,000 | 2,380 |
| 1995-05-09 | 243 | 245 | 243 | 243 | 27,000 | 2,430 |
| 1995-05-08 | 243 | 243 | 243 | 243 | 7,000 | 2,430 |
| 1995-05-02 | 243 | 243 | 240 | 243 | 13,000 | 2,430 |
| 1995-05-01 | 244 | 244 | 236 | 240 | 16,000 | 2,400 |
| 1995-04-28 | 242 | 244 | 239 | 240 | 28,000 | 2,400 |
| 1995-04-27 | 243 | 243 | 240 | 240 | 38,000 | 2,400 |
| 1995-04-26 | 246 | 246 | 240 | 241 | 40,000 | 2,410 |
| 1995-04-25 | 247 | 250 | 243 | 243 | 37,000 | 2,430 |
| 1995-04-24 | 251 | 251 | 246 | 247 | 30,000 | 2,470 |
| 1995-04-21 | 242 | 251 | 240 | 251 | 225,000 | 2,510 |
| 1995-04-20 | 238 | 241 | 235 | 240 | 78,000 | 2,400 |
| 1995-04-19 | 235 | 240 | 235 | 240 | 21,000 | 2,400 |
| 1995-04-18 | 242 | 242 | 237 | 240 | 35,000 | 2,400 |
| 1995-04-17 | 246 | 246 | 236 | 237 | 32,000 | 2,370 |
| 1995-04-14 | 253 | 253 | 246 | 246 | 6,000 | 2,460 |
| 1995-04-13 | 244 | 249 | 242 | 244 | 10,000 | 2,440 |
| 1995-04-12 | 246 | 246 | 243 | 243 | 8,000 | 2,430 |
| 1995-04-11 | 245 | 245 | 242 | 242 | 8,000 | 2,420 |
| 1995-04-10 | 237 | 242 | 237 | 242 | 7,000 | 2,420 |
| 1995-04-07 | 242 | 242 | 241 | 241 | 9,000 | 2,410 |
| 1995-04-06 | 240 | 242 | 240 | 242 | 5,000 | 2,420 |
| 1995-04-05 | 241 | 241 | 240 | 240 | 13,000 | 2,400 |
| 1995-04-04 | 238 | 240 | 235 | 236 | 24,000 | 2,360 |
| 1995-04-03 | 245 | 249 | 241 | 241 | 21,000 | 2,410 |
| 1995-03-31 | 258 | 258 | 251 | 251 | 29,000 | 2,510 |
| 1995-03-30 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 1995-03-29 | 251 | 255 | 246 | 246 | 13,000 | 2,460 |
| 1995-03-28 | 244 | 253 | 242 | 253 | 20,000 | 2,530 |
| 1995-03-27 | 240 | 254 | 240 | 244 | 23,000 | 2,440 |
| 1995-03-24 | 230 | 240 | 230 | 240 | 39,000 | 2,400 |
| 1995-03-23 | 240 | 240 | 234 | 234 | 56,000 | 2,340 |
| 1995-03-22 | 246 | 247 | 238 | 238 | 24,000 | 2,380 |
| 1995-03-20 | 240 | 250 | 231 | 249 | 20,000 | 2,490 |
| 1995-03-17 | 252 | 252 | 245 | 252 | 63,000 | 2,520 |
| 1995-03-16 | 256 | 256 | 252 | 252 | 4,000 | 2,520 |
| 1995-03-15 | 252 | 256 | 252 | 256 | 12,000 | 2,560 |
| 1995-03-14 | 255 | 260 | 251 | 251 | 30,000 | 2,510 |
| 1995-03-13 | 261 | 261 | 260 | 260 | 51,000 | 2,600 |
| 1995-03-10 | 266 | 266 | 260 | 260 | 37,000 | 2,600 |
| 1995-03-09 | 260 | 265 | 260 | 265 | 31,000 | 2,650 |
| 1995-03-08 | 260 | 261 | 260 | 260 | 37,000 | 2,600 |
| 1995-03-07 | 265 | 265 | 260 | 260 | 41,000 | 2,600 |
| 1995-03-06 | 261 | 270 | 261 | 261 | 20,000 | 2,610 |
| 1995-03-03 | 250 | 253 | 250 | 251 | 54,000 | 2,510 |
| 1995-03-02 | 252 | 255 | 252 | 253 | 32,000 | 2,530 |
| 1995-03-01 | 255 | 255 | 251 | 252 | 30,000 | 2,520 |
| 1995-02-28 | 252 | 256 | 252 | 255 | 56,000 | 2,550 |
| 1995-02-27 | 252 | 255 | 250 | 250 | 61,000 | 2,500 |
| 1995-02-24 | 263 | 263 | 259 | 260 | 25,000 | 2,600 |
| 1995-02-23 | 264 | 264 | 259 | 259 | 49,000 | 2,590 |
| 1995-02-22 | 270 | 270 | 263 | 263 | 36,000 | 2,630 |
| 1995-02-21 | 262 | 268 | 262 | 268 | 27,000 | 2,680 |
| 1995-02-20 | 261 | 262 | 261 | 262 | 12,000 | 2,620 |
| 1995-02-17 | 261 | 263 | 260 | 261 | 23,000 | 2,610 |
| 1995-02-16 | 265 | 266 | 260 | 261 | 55,000 | 2,610 |
| 1995-02-15 | 267 | 267 | 265 | 265 | 22,000 | 2,650 |
| 1995-02-14 | 267 | 270 | 267 | 268 | 31,000 | 2,680 |
| 1995-02-13 | 269 | 270 | 266 | 266 | 32,000 | 2,660 |
| 1995-02-10 | 263 | 269 | 263 | 269 | 23,000 | 2,690 |
| 1995-02-09 | 264 | 269 | 264 | 264 | 23,000 | 2,640 |
| 1995-02-08 | 270 | 270 | 264 | 264 | 37,000 | 2,640 |
| 1995-02-07 | 271 | 272 | 271 | 272 | 23,000 | 2,720 |
| 1995-02-06 | 273 | 275 | 270 | 272 | 15,000 | 2,720 |
| 1995-02-03 | 273 | 275 | 273 | 273 | 14,000 | 2,730 |
| 1995-02-02 | 281 | 282 | 275 | 275 | 39,000 | 2,750 |
| 1995-02-01 | 280 | 283 | 276 | 283 | 22,000 | 2,830 |
| 1995-01-31 | 275 | 276 | 271 | 276 | 52,000 | 2,760 |
| 1995-01-30 | 266 | 270 | 265 | 268 | 45,000 | 2,680 |
| 1995-01-27 | 266 | 267 | 264 | 266 | 40,000 | 2,660 |
| 1995-01-26 | 265 | 266 | 264 | 266 | 82,000 | 2,660 |
| 1995-01-25 | 265 | 266 | 264 | 264 | 135,000 | 2,640 |
| 1995-01-24 | 261 | 265 | 261 | 265 | 118,000 | 2,650 |
| 1995-01-23 | 270 | 270 | 261 | 262 | 51,000 | 2,620 |
| 1995-01-20 | 275 | 275 | 266 | 271 | 60,000 | 2,710 |
| 1995-01-19 | 280 | 281 | 273 | 275 | 42,000 | 2,750 |
| 1995-01-18 | 283 | 283 | 281 | 281 | 35,000 | 2,810 |
| 1995-01-17 | 285 | 285 | 283 | 284 | 14,000 | 2,840 |
| 1995-01-13 | 285 | 288 | 285 | 288 | 38,000 | 2,880 |
| 1995-01-12 | 294 | 294 | 285 | 289 | 133,000 | 2,890 |
| 1995-01-11 | 291 | 294 | 291 | 294 | 7,000 | 2,940 |
| 1995-01-10 | 288 | 290 | 288 | 290 | 7,000 | 2,900 |
| 1995-01-09 | 292 | 292 | 288 | 288 | 15,000 | 2,880 |
| 1995-01-06 | 301 | 301 | 290 | 290 | 38,000 | 2,900 |
| 1995-01-05 | 302 | 302 | 301 | 301 | 30,000 | 3,010 |
| 1995-01-04 | 304 | 304 | 304 | 304 | 10,000 | 3,040 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
