2286 林兼産業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 289 | 289 | 274 | 280 | 56,000 | 2,800 |
| 1996-12-27 | 282 | 298 | 282 | 288 | 31,000 | 2,880 |
| 1996-12-26 | 291 | 298 | 280 | 280 | 85,000 | 2,800 |
| 1996-12-25 | 280 | 289 | 276 | 286 | 69,000 | 2,860 |
| 1996-12-24 | 290 | 290 | 280 | 280 | 76,000 | 2,800 |
| 1996-12-20 | 280 | 300 | 280 | 290 | 135,000 | 2,900 |
| 1996-12-19 | 300 | 300 | 275 | 275 | 124,000 | 2,750 |
| 1996-12-18 | 309 | 309 | 300 | 300 | 48,000 | 3,000 |
| 1996-12-17 | 306 | 306 | 300 | 303 | 128,000 | 3,030 |
| 1996-12-16 | 318 | 321 | 305 | 305 | 73,000 | 3,050 |
| 1996-12-13 | 311 | 319 | 308 | 308 | 88,000 | 3,080 |
| 1996-12-12 | 318 | 325 | 315 | 319 | 56,000 | 3,190 |
| 1996-12-11 | 323 | 325 | 320 | 320 | 87,000 | 3,200 |
| 1996-12-10 | 324 | 335 | 324 | 324 | 57,000 | 3,240 |
| 1996-12-09 | 323 | 330 | 323 | 330 | 31,000 | 3,300 |
| 1996-12-06 | 330 | 331 | 320 | 323 | 107,000 | 3,230 |
| 1996-12-05 | 324 | 328 | 317 | 325 | 65,000 | 3,250 |
| 1996-12-04 | 322 | 323 | 316 | 323 | 90,000 | 3,230 |
| 1996-12-03 | 339 | 340 | 322 | 322 | 73,000 | 3,220 |
| 1996-12-02 | 340 | 341 | 332 | 340 | 70,000 | 3,400 |
| 1996-11-29 | 349 | 349 | 338 | 338 | 118,000 | 3,380 |
| 1996-11-28 | 350 | 351 | 339 | 351 | 114,000 | 3,510 |
| 1996-11-27 | 365 | 366 | 351 | 351 | 205,000 | 3,510 |
| 1996-11-26 | 362 | 370 | 361 | 370 | 91,000 | 3,700 |
| 1996-11-25 | 380 | 380 | 360 | 362 | 116,000 | 3,620 |
| 1996-11-22 | 375 | 377 | 370 | 371 | 157,000 | 3,710 |
| 1996-11-21 | 386 | 388 | 366 | 380 | 342,000 | 3,800 |
| 1996-11-20 | 392 | 403 | 388 | 391 | 1,122,000 | 3,910 |
| 1996-11-19 | 390 | 395 | 381 | 388 | 1,338,000 | 3,880 |
| 1996-11-18 | 355 | 365 | 355 | 360 | 318,000 | 3,600 |
| 1996-11-15 | 355 | 355 | 336 | 349 | 509,000 | 3,490 |
| 1996-11-14 | 367 | 370 | 360 | 365 | 351,000 | 3,650 |
| 1996-11-13 | 389 | 389 | 370 | 378 | 529,000 | 3,780 |
| 1996-11-12 | 388 | 400 | 386 | 390 | 2,468,000 | 3,900 |
| 1996-11-11 | 349 | 383 | 349 | 379 | 2,064,000 | 3,790 |
| 1996-11-08 | 338 | 353 | 338 | 349 | 363,000 | 3,490 |
| 1996-11-07 | 360 | 360 | 335 | 343 | 461,000 | 3,430 |
| 1996-11-06 | 330 | 369 | 326 | 359 | 727,000 | 3,590 |
| 1996-11-05 | 323 | 330 | 320 | 325 | 97,000 | 3,250 |
| 1996-11-01 | 327 | 341 | 326 | 326 | 157,000 | 3,260 |
| 1996-10-31 | 328 | 348 | 323 | 330 | 473,000 | 3,300 |
| 1996-10-30 | 337 | 346 | 322 | 331 | 741,000 | 3,310 |
| 1996-10-29 | 296 | 332 | 296 | 332 | 412,000 | 3,320 |
| 1996-10-28 | 296 | 297 | 291 | 296 | 33,000 | 2,960 |
| 1996-10-25 | 295 | 297 | 289 | 297 | 63,000 | 2,970 |
| 1996-10-24 | 289 | 300 | 289 | 300 | 50,000 | 3,000 |
| 1996-10-23 | 295 | 296 | 290 | 294 | 55,000 | 2,940 |
| 1996-10-22 | 309 | 312 | 299 | 299 | 88,000 | 2,990 |
| 1996-10-21 | 310 | 313 | 310 | 313 | 46,000 | 3,130 |
| 1996-10-18 | 299 | 313 | 299 | 310 | 144,000 | 3,100 |
| 1996-10-17 | 291 | 300 | 291 | 299 | 203,000 | 2,990 |
| 1996-10-16 | 290 | 292 | 285 | 288 | 239,000 | 2,880 |
| 1996-10-15 | 284 | 290 | 284 | 290 | 226,000 | 2,900 |
| 1996-10-14 | 290 | 295 | 280 | 285 | 67,000 | 2,850 |
| 1996-10-11 | 299 | 300 | 290 | 295 | 126,000 | 2,950 |
| 1996-10-09 | 308 | 308 | 297 | 297 | 211,000 | 2,970 |
| 1996-10-08 | 305 | 312 | 303 | 309 | 39,000 | 3,090 |
| 1996-10-07 | 306 | 306 | 304 | 304 | 41,000 | 3,040 |
| 1996-10-04 | 307 | 310 | 305 | 310 | 31,000 | 3,100 |
| 1996-10-03 | 308 | 310 | 305 | 305 | 76,000 | 3,050 |
| 1996-10-02 | 313 | 315 | 310 | 311 | 49,000 | 3,110 |
| 1996-10-01 | 314 | 315 | 312 | 312 | 60,000 | 3,120 |
| 1996-09-30 | 321 | 321 | 312 | 312 | 23,000 | 3,120 |
| 1996-09-27 | 315 | 318 | 309 | 318 | 219,000 | 3,180 |
| 1996-09-26 | 316 | 318 | 315 | 316 | 36,000 | 3,160 |
| 1996-09-25 | 316 | 320 | 315 | 315 | 28,000 | 3,150 |
| 1996-09-24 | 316 | 318 | 316 | 316 | 47,000 | 3,160 |
| 1996-09-20 | 320 | 320 | 316 | 316 | 41,000 | 3,160 |
| 1996-09-19 | 317 | 325 | 316 | 325 | 36,000 | 3,250 |
| 1996-09-18 | 322 | 330 | 322 | 327 | 25,000 | 3,270 |
| 1996-09-17 | 321 | 333 | 320 | 330 | 31,000 | 3,300 |
| 1996-09-13 | 318 | 319 | 316 | 319 | 60,000 | 3,190 |
| 1996-09-12 | 318 | 328 | 318 | 320 | 11,000 | 3,200 |
| 1996-09-11 | 320 | 322 | 317 | 317 | 59,000 | 3,170 |
| 1996-09-10 | 321 | 321 | 316 | 317 | 35,000 | 3,170 |
| 1996-09-09 | 323 | 329 | 321 | 321 | 15,000 | 3,210 |
| 1996-09-06 | 336 | 338 | 325 | 325 | 31,000 | 3,250 |
| 1996-09-05 | 331 | 340 | 330 | 340 | 26,000 | 3,400 |
| 1996-09-04 | 350 | 350 | 336 | 338 | 52,000 | 3,380 |
| 1996-09-03 | 325 | 355 | 324 | 350 | 80,000 | 3,500 |
| 1996-09-02 | 321 | 330 | 320 | 330 | 28,000 | 3,300 |
| 1996-08-30 | 325 | 325 | 325 | 325 | 37,000 | 3,250 |
| 1996-08-29 | 326 | 326 | 321 | 321 | 9,000 | 3,210 |
| 1996-08-28 | 325 | 326 | 321 | 321 | 54,000 | 3,210 |
| 1996-08-27 | 332 | 337 | 330 | 330 | 23,000 | 3,300 |
| 1996-08-26 | 331 | 336 | 331 | 332 | 34,000 | 3,320 |
| 1996-08-23 | 335 | 335 | 330 | 335 | 21,000 | 3,350 |
| 1996-08-22 | 344 | 344 | 340 | 340 | 49,000 | 3,400 |
| 1996-08-21 | 328 | 345 | 326 | 345 | 82,000 | 3,450 |
| 1996-08-20 | 325 | 326 | 322 | 325 | 50,000 | 3,250 |
| 1996-08-19 | 321 | 325 | 320 | 321 | 26,000 | 3,210 |
| 1996-08-16 | 325 | 328 | 315 | 315 | 47,000 | 3,150 |
| 1996-08-15 | 320 | 325 | 315 | 315 | 24,000 | 3,150 |
| 1996-08-14 | 312 | 320 | 312 | 315 | 20,000 | 3,150 |
| 1996-08-13 | 312 | 315 | 312 | 312 | 34,000 | 3,120 |
| 1996-08-12 | 310 | 320 | 306 | 312 | 34,000 | 3,120 |
| 1996-08-09 | 316 | 319 | 315 | 315 | 77,000 | 3,150 |
| 1996-08-08 | 326 | 326 | 316 | 320 | 30,000 | 3,200 |
| 1996-08-07 | 317 | 329 | 316 | 316 | 70,000 | 3,160 |
| 1996-08-06 | 323 | 323 | 316 | 316 | 51,000 | 3,160 |
| 1996-08-05 | 323 | 330 | 323 | 323 | 44,000 | 3,230 |
| 1996-08-02 | 334 | 349 | 334 | 335 | 36,000 | 3,350 |
| 1996-08-01 | 329 | 329 | 315 | 329 | 54,000 | 3,290 |
| 1996-07-31 | 326 | 330 | 318 | 330 | 77,000 | 3,300 |
| 1996-07-30 | 338 | 338 | 321 | 321 | 24,000 | 3,210 |
| 1996-07-29 | 345 | 352 | 335 | 338 | 22,000 | 3,380 |
| 1996-07-26 | 340 | 341 | 335 | 340 | 57,000 | 3,400 |
| 1996-07-25 | 340 | 346 | 335 | 336 | 91,000 | 3,360 |
| 1996-07-24 | 352 | 352 | 340 | 340 | 37,000 | 3,400 |
| 1996-07-23 | 361 | 361 | 344 | 352 | 28,000 | 3,520 |
| 1996-07-22 | 369 | 373 | 364 | 364 | 37,000 | 3,640 |
| 1996-07-19 | 365 | 369 | 365 | 366 | 20,000 | 3,660 |
| 1996-07-18 | 360 | 363 | 360 | 363 | 22,000 | 3,630 |
| 1996-07-17 | 353 | 358 | 352 | 356 | 48,000 | 3,560 |
| 1996-07-16 | 358 | 363 | 355 | 363 | 37,000 | 3,630 |
| 1996-07-15 | 370 | 370 | 361 | 364 | 20,000 | 3,640 |
| 1996-07-12 | 372 | 377 | 370 | 370 | 38,000 | 3,700 |
| 1996-07-11 | 372 | 375 | 372 | 373 | 12,000 | 3,730 |
| 1996-07-10 | 377 | 385 | 376 | 382 | 55,000 | 3,820 |
| 1996-07-09 | 380 | 380 | 376 | 376 | 45,000 | 3,760 |
| 1996-07-08 | 381 | 382 | 381 | 382 | 35,000 | 3,820 |
| 1996-07-05 | 380 | 385 | 380 | 380 | 17,000 | 3,800 |
| 1996-07-04 | 390 | 390 | 380 | 380 | 28,000 | 3,800 |
| 1996-07-03 | 386 | 388 | 386 | 388 | 43,000 | 3,880 |
| 1996-07-02 | 392 | 392 | 388 | 388 | 25,000 | 3,880 |
| 1996-07-01 | 397 | 397 | 386 | 387 | 52,000 | 3,870 |
| 1996-06-28 | 388 | 395 | 388 | 388 | 32,000 | 3,880 |
| 1996-06-27 | 395 | 395 | 388 | 390 | 36,000 | 3,900 |
| 1996-06-26 | 388 | 393 | 386 | 390 | 107,000 | 3,900 |
| 1996-06-25 | 394 | 398 | 387 | 387 | 91,000 | 3,870 |
| 1996-06-24 | 399 | 399 | 387 | 395 | 87,000 | 3,950 |
| 1996-06-21 | 386 | 395 | 385 | 395 | 92,000 | 3,950 |
| 1996-06-20 | 388 | 388 | 385 | 385 | 81,000 | 3,850 |
| 1996-06-19 | 390 | 390 | 384 | 385 | 48,000 | 3,850 |
| 1996-06-18 | 398 | 400 | 393 | 399 | 90,000 | 3,990 |
| 1996-06-17 | 390 | 396 | 389 | 393 | 32,000 | 3,930 |
| 1996-06-14 | 377 | 395 | 377 | 385 | 80,000 | 3,850 |
| 1996-06-13 | 394 | 400 | 386 | 390 | 42,000 | 3,900 |
| 1996-06-12 | 389 | 394 | 384 | 385 | 66,000 | 3,850 |
| 1996-06-11 | 375 | 380 | 370 | 376 | 62,000 | 3,760 |
| 1996-06-10 | 364 | 376 | 361 | 375 | 62,000 | 3,750 |
| 1996-06-07 | 380 | 380 | 361 | 361 | 89,000 | 3,610 |
| 1996-06-06 | 386 | 386 | 379 | 379 | 53,000 | 3,790 |
| 1996-06-05 | 388 | 388 | 384 | 385 | 48,000 | 3,850 |
| 1996-06-04 | 384 | 390 | 384 | 389 | 83,000 | 3,890 |
| 1996-06-03 | 400 | 400 | 386 | 386 | 90,000 | 3,860 |
| 1996-05-31 | 406 | 410 | 401 | 405 | 73,000 | 4,050 |
| 1996-05-30 | 402 | 410 | 401 | 410 | 70,000 | 4,100 |
| 1996-05-29 | 406 | 410 | 401 | 403 | 69,000 | 4,030 |
| 1996-05-28 | 405 | 412 | 401 | 405 | 73,000 | 4,050 |
| 1996-05-27 | 410 | 415 | 408 | 410 | 68,000 | 4,100 |
| 1996-05-24 | 409 | 419 | 409 | 411 | 70,000 | 4,110 |
| 1996-05-23 | 422 | 422 | 409 | 415 | 146,000 | 4,150 |
| 1996-05-22 | 413 | 428 | 412 | 422 | 119,000 | 4,220 |
| 1996-05-21 | 422 | 422 | 411 | 414 | 120,000 | 4,140 |
| 1996-05-20 | 430 | 435 | 422 | 422 | 161,000 | 4,220 |
| 1996-05-17 | 427 | 433 | 419 | 430 | 186,000 | 4,300 |
| 1996-05-16 | 436 | 438 | 427 | 430 | 468,000 | 4,300 |
| 1996-05-15 | 415 | 433 | 415 | 427 | 439,000 | 4,270 |
| 1996-05-14 | 413 | 421 | 411 | 415 | 131,000 | 4,150 |
| 1996-05-13 | 433 | 435 | 416 | 416 | 415,000 | 4,160 |
| 1996-05-10 | 414 | 440 | 413 | 428 | 1,434,000 | 4,280 |
| 1996-05-09 | 406 | 415 | 406 | 410 | 374,000 | 4,100 |
| 1996-05-08 | 400 | 408 | 400 | 401 | 76,000 | 4,010 |
| 1996-05-07 | 395 | 405 | 393 | 405 | 134,000 | 4,050 |
| 1996-05-02 | 393 | 399 | 393 | 397 | 119,000 | 3,970 |
| 1996-05-01 | 396 | 400 | 390 | 390 | 137,000 | 3,900 |
| 1996-04-30 | 408 | 408 | 397 | 400 | 130,000 | 4,000 |
| 1996-04-26 | 400 | 407 | 396 | 404 | 168,000 | 4,040 |
| 1996-04-25 | 404 | 409 | 395 | 400 | 264,000 | 4,000 |
| 1996-04-24 | 410 | 410 | 404 | 410 | 159,000 | 4,100 |
| 1996-04-23 | 420 | 422 | 410 | 413 | 238,000 | 4,130 |
| 1996-04-22 | 419 | 419 | 405 | 415 | 249,000 | 4,150 |
| 1996-04-19 | 420 | 424 | 412 | 415 | 431,000 | 4,150 |
| 1996-04-18 | 420 | 425 | 412 | 418 | 493,000 | 4,180 |
| 1996-04-17 | 425 | 442 | 425 | 426 | 2,138,000 | 4,260 |
| 1996-04-16 | 400 | 435 | 398 | 420 | 2,312,000 | 4,200 |
| 1996-04-15 | 398 | 400 | 393 | 398 | 324,000 | 3,980 |
| 1996-04-12 | 405 | 409 | 388 | 388 | 584,000 | 3,880 |
| 1996-04-11 | 389 | 408 | 389 | 400 | 1,184,000 | 4,000 |
| 1996-04-10 | 381 | 385 | 376 | 385 | 290,000 | 3,850 |
| 1996-04-09 | 380 | 385 | 373 | 381 | 225,000 | 3,810 |
| 1996-04-08 | 389 | 389 | 375 | 379 | 85,000 | 3,790 |
| 1996-04-05 | 376 | 387 | 372 | 387 | 143,000 | 3,870 |
| 1996-04-04 | 390 | 390 | 375 | 380 | 219,000 | 3,800 |
| 1996-04-03 | 375 | 395 | 375 | 388 | 458,000 | 3,880 |
| 1996-04-02 | 376 | 380 | 372 | 375 | 166,000 | 3,750 |
| 1996-04-01 | 367 | 379 | 367 | 377 | 272,000 | 3,770 |
| 1996-03-29 | 376 | 378 | 365 | 368 | 376,000 | 3,680 |
| 1996-03-28 | 400 | 403 | 370 | 373 | 946,000 | 3,730 |
| 1996-03-27 | 381 | 409 | 371 | 399 | 3,461,000 | 3,990 |
| 1996-03-26 | 350 | 390 | 350 | 384 | 2,911,000 | 3,840 |
| 1996-03-25 | 343 | 345 | 338 | 345 | 249,000 | 3,450 |
| 1996-03-22 | 321 | 340 | 321 | 338 | 342,000 | 3,380 |
| 1996-03-21 | 326 | 329 | 318 | 328 | 93,000 | 3,280 |
| 1996-03-19 | 335 | 335 | 315 | 326 | 100,000 | 3,260 |
| 1996-03-18 | 328 | 337 | 321 | 330 | 73,000 | 3,300 |
| 1996-03-15 | 336 | 349 | 328 | 328 | 587,000 | 3,280 |
| 1996-03-14 | 310 | 340 | 310 | 335 | 702,000 | 3,350 |
| 1996-03-13 | 300 | 310 | 296 | 300 | 123,000 | 3,000 |
| 1996-03-12 | 290 | 294 | 290 | 292 | 40,000 | 2,920 |
| 1996-03-11 | 282 | 289 | 282 | 285 | 73,000 | 2,850 |
| 1996-03-08 | 295 | 300 | 292 | 297 | 124,000 | 2,970 |
| 1996-03-07 | 302 | 302 | 300 | 300 | 55,000 | 3,000 |
| 1996-03-06 | 300 | 302 | 300 | 302 | 38,000 | 3,020 |
| 1996-03-05 | 301 | 305 | 301 | 302 | 48,000 | 3,020 |
| 1996-03-04 | 309 | 310 | 304 | 307 | 50,000 | 3,070 |
| 1996-03-01 | 306 | 309 | 301 | 304 | 46,000 | 3,040 |
| 1996-02-29 | 305 | 307 | 305 | 306 | 21,000 | 3,060 |
| 1996-02-28 | 305 | 307 | 305 | 305 | 70,000 | 3,050 |
| 1996-02-27 | 306 | 308 | 306 | 307 | 17,000 | 3,070 |
| 1996-02-26 | 310 | 317 | 306 | 307 | 59,000 | 3,070 |
| 1996-02-23 | 313 | 320 | 310 | 310 | 53,000 | 3,100 |
| 1996-02-22 | 311 | 320 | 310 | 312 | 44,000 | 3,120 |
| 1996-02-21 | 318 | 325 | 318 | 321 | 47,000 | 3,210 |
| 1996-02-20 | 310 | 319 | 309 | 319 | 22,000 | 3,190 |
| 1996-02-19 | 312 | 317 | 309 | 310 | 92,000 | 3,100 |
| 1996-02-16 | 321 | 321 | 306 | 309 | 98,000 | 3,090 |
| 1996-02-15 | 328 | 330 | 320 | 325 | 59,000 | 3,250 |
| 1996-02-14 | 321 | 330 | 320 | 326 | 110,000 | 3,260 |
| 1996-02-13 | 340 | 340 | 326 | 330 | 74,000 | 3,300 |
| 1996-02-09 | 336 | 345 | 331 | 340 | 227,000 | 3,400 |
| 1996-02-08 | 349 | 349 | 321 | 331 | 367,000 | 3,310 |
| 1996-02-07 | 370 | 370 | 345 | 350 | 971,000 | 3,500 |
| 1996-02-06 | 320 | 375 | 318 | 375 | 1,529,000 | 3,750 |
| 1996-02-05 | 322 | 325 | 316 | 318 | 181,000 | 3,180 |
| 1996-02-02 | 320 | 324 | 315 | 322 | 279,000 | 3,220 |
| 1996-02-01 | 314 | 320 | 305 | 320 | 240,000 | 3,200 |
| 1996-01-31 | 311 | 320 | 311 | 319 | 193,000 | 3,190 |
| 1996-01-30 | 319 | 322 | 309 | 310 | 291,000 | 3,100 |
| 1996-01-29 | 301 | 315 | 300 | 313 | 122,000 | 3,130 |
| 1996-01-26 | 300 | 300 | 289 | 296 | 98,000 | 2,960 |
| 1996-01-25 | 291 | 298 | 291 | 298 | 52,000 | 2,980 |
| 1996-01-24 | 293 | 293 | 290 | 293 | 48,000 | 2,930 |
| 1996-01-23 | 293 | 298 | 291 | 291 | 120,000 | 2,910 |
| 1996-01-22 | 300 | 300 | 293 | 293 | 33,000 | 2,930 |
| 1996-01-19 | 295 | 300 | 294 | 295 | 60,000 | 2,950 |
| 1996-01-18 | 312 | 312 | 290 | 290 | 142,000 | 2,900 |
| 1996-01-17 | 321 | 322 | 309 | 315 | 289,000 | 3,150 |
| 1996-01-16 | 305 | 325 | 305 | 324 | 591,000 | 3,240 |
| 1996-01-12 | 300 | 305 | 299 | 301 | 121,000 | 3,010 |
| 1996-01-11 | 298 | 305 | 298 | 298 | 289,000 | 2,980 |
| 1996-01-10 | 290 | 315 | 289 | 298 | 553,000 | 2,980 |
| 1996-01-09 | 286 | 289 | 283 | 289 | 154,000 | 2,890 |
| 1996-01-08 | 292 | 292 | 285 | 286 | 93,000 | 2,860 |
| 1996-01-05 | 293 | 293 | 283 | 283 | 78,000 | 2,830 |
| 1996-01-04 | 284 | 295 | 280 | 294 | 86,000 | 2,940 |
分割・併合履歴 ： [2016-09-28]1株→0.1株