2286 林兼産業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 70 | 72 | 70 | 70 | 45,000 | 700 |
| 1997-12-29 | 70 | 70 | 66 | 69 | 36,000 | 690 |
| 1997-12-26 | 66 | 70 | 66 | 70 | 95,000 | 700 |
| 1997-12-25 | 57 | 69 | 57 | 67 | 62,000 | 670 |
| 1997-12-24 | 50 | 62 | 50 | 60 | 329,000 | 600 |
| 1997-12-22 | 59 | 60 | 50 | 53 | 347,000 | 530 |
| 1997-12-19 | 76 | 78 | 52 | 59 | 198,000 | 590 |
| 1997-12-18 | 80 | 80 | 76 | 78 | 86,000 | 780 |
| 1997-12-17 | 81 | 85 | 70 | 76 | 173,000 | 760 |
| 1997-12-16 | 96 | 96 | 86 | 86 | 53,000 | 860 |
| 1997-12-15 | 92 | 95 | 90 | 95 | 39,000 | 950 |
| 1997-12-12 | 105 | 105 | 90 | 92 | 117,000 | 920 |
| 1997-12-11 | 102 | 102 | 101 | 101 | 9,000 | 1,010 |
| 1997-12-10 | 102 | 102 | 101 | 102 | 22,000 | 1,020 |
| 1997-12-09 | 105 | 110 | 101 | 101 | 74,000 | 1,010 |
| 1997-12-08 | 105 | 105 | 105 | 105 | 39,000 | 1,050 |
| 1997-12-05 | 106 | 106 | 102 | 105 | 18,000 | 1,050 |
| 1997-12-04 | 111 | 111 | 101 | 101 | 44,000 | 1,010 |
| 1997-12-03 | 110 | 115 | 110 | 115 | 27,000 | 1,150 |
| 1997-12-02 | 115 | 115 | 110 | 114 | 42,000 | 1,140 |
| 1997-12-01 | 110 | 115 | 109 | 110 | 39,000 | 1,100 |
| 1997-11-28 | 105 | 110 | 105 | 109 | 44,000 | 1,090 |
| 1997-11-27 | 101 | 109 | 100 | 109 | 46,000 | 1,090 |
| 1997-11-26 | 105 | 124 | 105 | 106 | 67,000 | 1,060 |
| 1997-11-25 | 104 | 107 | 101 | 102 | 29,000 | 1,020 |
| 1997-11-21 | 115 | 118 | 111 | 113 | 29,000 | 1,130 |
| 1997-11-20 | 113 | 116 | 111 | 115 | 32,000 | 1,150 |
| 1997-11-19 | 115 | 120 | 113 | 113 | 21,000 | 1,130 |
| 1997-11-18 | 123 | 123 | 117 | 117 | 23,000 | 1,170 |
| 1997-11-17 | 116 | 124 | 116 | 123 | 20,000 | 1,230 |
| 1997-11-14 | 117 | 124 | 116 | 117 | 33,000 | 1,170 |
| 1997-11-13 | 120 | 125 | 115 | 115 | 42,000 | 1,150 |
| 1997-11-12 | 123 | 130 | 122 | 125 | 16,000 | 1,250 |
| 1997-11-11 | 130 | 130 | 125 | 129 | 26,000 | 1,290 |
| 1997-11-10 | 136 | 136 | 126 | 131 | 18,000 | 1,310 |
| 1997-11-07 | 130 | 130 | 116 | 116 | 34,000 | 1,160 |
| 1997-11-06 | 131 | 135 | 130 | 135 | 23,000 | 1,350 |
| 1997-11-05 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 1997-11-04 | 130 | 135 | 130 | 132 | 27,000 | 1,320 |
| 1997-10-31 | 139 | 143 | 136 | 143 | 35,000 | 1,430 |
| 1997-10-30 | 139 | 140 | 135 | 140 | 10,000 | 1,400 |
| 1997-10-29 | 149 | 149 | 140 | 140 | 30,000 | 1,400 |
| 1997-10-28 | 130 | 140 | 130 | 140 | 29,000 | 1,400 |
| 1997-10-27 | 135 | 138 | 135 | 137 | 12,000 | 1,370 |
| 1997-10-24 | 130 | 135 | 125 | 135 | 21,000 | 1,350 |
| 1997-10-23 | 130 | 131 | 130 | 130 | 22,000 | 1,300 |
| 1997-10-22 | 128 | 130 | 122 | 130 | 35,000 | 1,300 |
| 1997-10-21 | 123 | 125 | 123 | 123 | 10,000 | 1,230 |
| 1997-10-20 | 121 | 122 | 120 | 122 | 6,000 | 1,220 |
| 1997-10-17 | 126 | 126 | 121 | 125 | 10,000 | 1,250 |
| 1997-10-16 | 119 | 125 | 119 | 125 | 31,000 | 1,250 |
| 1997-10-15 | 124 | 124 | 116 | 118 | 21,000 | 1,180 |
| 1997-10-14 | 120 | 125 | 115 | 125 | 34,000 | 1,250 |
| 1997-10-13 | 120 | 120 | 120 | 120 | 14,000 | 1,200 |
| 1997-10-09 | 123 | 123 | 120 | 121 | 47,000 | 1,210 |
| 1997-10-08 | 128 | 128 | 118 | 120 | 16,000 | 1,200 |
| 1997-10-07 | 121 | 130 | 117 | 128 | 63,000 | 1,280 |
| 1997-10-06 | 115 | 117 | 115 | 117 | 21,000 | 1,170 |
| 1997-10-03 | 116 | 117 | 110 | 114 | 61,000 | 1,140 |
| 1997-10-02 | 120 | 130 | 115 | 128 | 59,000 | 1,280 |
| 1997-10-01 | 120 | 133 | 120 | 130 | 19,000 | 1,300 |
| 1997-09-30 | 115 | 135 | 115 | 135 | 76,000 | 1,350 |
| 1997-09-29 | 111 | 130 | 110 | 118 | 75,000 | 1,180 |
| 1997-09-26 | 130 | 135 | 118 | 121 | 72,000 | 1,210 |
| 1997-09-25 | 123 | 130 | 117 | 130 | 100,000 | 1,300 |
| 1997-09-24 | 124 | 129 | 120 | 121 | 106,000 | 1,210 |
| 1997-09-22 | 107 | 124 | 107 | 124 | 73,000 | 1,240 |
| 1997-09-19 | 137 | 141 | 122 | 122 | 39,000 | 1,220 |
| 1997-09-18 | 140 | 143 | 140 | 142 | 25,000 | 1,420 |
| 1997-09-17 | 141 | 145 | 141 | 145 | 26,000 | 1,450 |
| 1997-09-16 | 143 | 150 | 143 | 146 | 62,000 | 1,460 |
| 1997-09-12 | 150 | 150 | 138 | 143 | 70,000 | 1,430 |
| 1997-09-11 | 153 | 153 | 151 | 151 | 5,000 | 1,510 |
| 1997-09-10 | 151 | 157 | 151 | 157 | 6,000 | 1,570 |
| 1997-09-09 | 150 | 157 | 150 | 151 | 32,000 | 1,510 |
| 1997-09-08 | 152 | 152 | 150 | 150 | 27,000 | 1,500 |
| 1997-09-05 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 1997-09-04 | 155 | 155 | 150 | 151 | 13,000 | 1,510 |
| 1997-09-03 | 151 | 155 | 150 | 155 | 24,000 | 1,550 |
| 1997-09-02 | 152 | 152 | 150 | 150 | 18,000 | 1,500 |
| 1997-08-29 | 158 | 158 | 150 | 152 | 14,000 | 1,520 |
| 1997-08-28 | 152 | 152 | 151 | 151 | 20,000 | 1,510 |
| 1997-08-27 | 160 | 160 | 150 | 151 | 45,000 | 1,510 |
| 1997-08-26 | 154 | 160 | 154 | 160 | 17,000 | 1,600 |
| 1997-08-25 | 151 | 165 | 150 | 151 | 30,000 | 1,510 |
| 1997-08-22 | 152 | 152 | 151 | 151 | 20,000 | 1,510 |
| 1997-08-21 | 154 | 157 | 151 | 151 | 26,000 | 1,510 |
| 1997-08-20 | 154 | 156 | 154 | 155 | 21,000 | 1,550 |
| 1997-08-19 | 160 | 160 | 154 | 155 | 38,000 | 1,550 |
| 1997-08-18 | 161 | 161 | 153 | 154 | 6,000 | 1,540 |
| 1997-08-15 | 159 | 160 | 153 | 158 | 6,000 | 1,580 |
| 1997-08-14 | 153 | 154 | 153 | 154 | 24,000 | 1,540 |
| 1997-08-13 | 153 | 156 | 153 | 154 | 21,000 | 1,540 |
| 1997-08-12 | 153 | 167 | 153 | 167 | 31,000 | 1,670 |
| 1997-08-11 | 156 | 158 | 156 | 158 | 10,000 | 1,580 |
| 1997-08-08 | 159 | 161 | 158 | 161 | 14,000 | 1,610 |
| 1997-08-07 | 165 | 165 | 159 | 159 | 15,000 | 1,590 |
| 1997-08-06 | 158 | 161 | 158 | 160 | 32,000 | 1,600 |
| 1997-08-05 | 159 | 160 | 158 | 158 | 25,000 | 1,580 |
| 1997-08-04 | 156 | 163 | 156 | 160 | 25,000 | 1,600 |
| 1997-08-01 | 160 | 160 | 150 | 150 | 39,000 | 1,500 |
| 1997-07-31 | 169 | 170 | 163 | 163 | 94,000 | 1,630 |
| 1997-07-30 | 171 | 172 | 170 | 171 | 13,000 | 1,710 |
| 1997-07-29 | 180 | 180 | 170 | 171 | 16,000 | 1,710 |
| 1997-07-28 | 176 | 177 | 170 | 171 | 26,000 | 1,710 |
| 1997-07-25 | 177 | 178 | 171 | 171 | 17,000 | 1,710 |
| 1997-07-24 | 175 | 177 | 175 | 176 | 27,000 | 1,760 |
| 1997-07-23 | 171 | 172 | 170 | 170 | 44,000 | 1,700 |
| 1997-07-22 | 173 | 173 | 165 | 165 | 80,000 | 1,650 |
| 1997-07-18 | 171 | 173 | 170 | 173 | 61,000 | 1,730 |
| 1997-07-17 | 179 | 180 | 171 | 173 | 12,000 | 1,730 |
| 1997-07-16 | 170 | 179 | 170 | 179 | 54,000 | 1,790 |
| 1997-07-15 | 176 | 177 | 171 | 173 | 50,000 | 1,730 |
| 1997-07-14 | 175 | 181 | 175 | 175 | 33,000 | 1,750 |
| 1997-07-11 | 182 | 183 | 180 | 180 | 45,000 | 1,800 |
| 1997-07-10 | 186 | 187 | 180 | 183 | 43,000 | 1,830 |
| 1997-07-09 | 188 | 188 | 186 | 186 | 17,000 | 1,860 |
| 1997-07-08 | 188 | 190 | 185 | 188 | 34,000 | 1,880 |
| 1997-07-07 | 192 | 192 | 190 | 190 | 84,000 | 1,900 |
| 1997-07-04 | 195 | 195 | 190 | 191 | 32,000 | 1,910 |
| 1997-07-03 | 195 | 196 | 194 | 195 | 24,000 | 1,950 |
| 1997-07-02 | 200 | 200 | 194 | 194 | 25,000 | 1,940 |
| 1997-07-01 | 209 | 209 | 200 | 200 | 25,000 | 2,000 |
| 1997-06-30 | 199 | 199 | 195 | 195 | 34,000 | 1,950 |
| 1997-06-27 | 200 | 205 | 200 | 204 | 21,000 | 2,040 |
| 1997-06-26 | 203 | 209 | 203 | 209 | 26,000 | 2,090 |
| 1997-06-25 | 204 | 204 | 196 | 203 | 34,000 | 2,030 |
| 1997-06-24 | 202 | 202 | 195 | 195 | 36,000 | 1,950 |
| 1997-06-23 | 195 | 197 | 195 | 197 | 30,000 | 1,970 |
| 1997-06-20 | 204 | 204 | 200 | 200 | 43,000 | 2,000 |
| 1997-06-19 | 202 | 202 | 202 | 202 | 46,000 | 2,020 |
| 1997-06-18 | 205 | 210 | 202 | 210 | 54,000 | 2,100 |
| 1997-06-17 | 205 | 205 | 202 | 202 | 62,000 | 2,020 |
| 1997-06-16 | 205 | 205 | 205 | 205 | 22,000 | 2,050 |
| 1997-06-13 | 210 | 210 | 205 | 205 | 60,000 | 2,050 |
| 1997-06-12 | 205 | 210 | 205 | 205 | 33,000 | 2,050 |
| 1997-06-11 | 209 | 210 | 205 | 205 | 39,000 | 2,050 |
| 1997-06-10 | 209 | 209 | 208 | 209 | 19,000 | 2,090 |
| 1997-06-09 | 210 | 215 | 208 | 210 | 34,000 | 2,100 |
| 1997-06-06 | 211 | 211 | 209 | 209 | 30,000 | 2,090 |
| 1997-06-05 | 211 | 212 | 210 | 210 | 15,000 | 2,100 |
| 1997-06-04 | 215 | 215 | 210 | 210 | 32,000 | 2,100 |
| 1997-06-03 | 218 | 218 | 213 | 215 | 35,000 | 2,150 |
| 1997-06-02 | 215 | 218 | 213 | 218 | 26,000 | 2,180 |
| 1997-05-30 | 215 | 215 | 209 | 210 | 41,000 | 2,100 |
| 1997-05-29 | 213 | 214 | 209 | 209 | 38,000 | 2,090 |
| 1997-05-28 | 205 | 214 | 205 | 214 | 33,000 | 2,140 |
| 1997-05-27 | 210 | 213 | 205 | 205 | 43,000 | 2,050 |
| 1997-05-26 | 210 | 210 | 202 | 203 | 19,000 | 2,030 |
| 1997-05-23 | 205 | 207 | 200 | 201 | 35,000 | 2,010 |
| 1997-05-22 | 210 | 210 | 201 | 210 | 40,000 | 2,100 |
| 1997-05-21 | 209 | 210 | 205 | 205 | 79,000 | 2,050 |
| 1997-05-20 | 214 | 214 | 206 | 214 | 77,000 | 2,140 |
| 1997-05-19 | 210 | 214 | 210 | 212 | 116,000 | 2,120 |
| 1997-05-16 | 202 | 206 | 200 | 206 | 58,000 | 2,060 |
| 1997-05-15 | 202 | 204 | 201 | 203 | 68,000 | 2,030 |
| 1997-05-14 | 206 | 208 | 204 | 204 | 59,000 | 2,040 |
| 1997-05-13 | 194 | 205 | 193 | 204 | 117,000 | 2,040 |
| 1997-05-12 | 190 | 194 | 187 | 187 | 107,000 | 1,870 |
| 1997-05-09 | 191 | 192 | 186 | 190 | 70,000 | 1,900 |
| 1997-05-08 | 199 | 199 | 190 | 193 | 62,000 | 1,930 |
| 1997-05-07 | 200 | 201 | 199 | 200 | 47,000 | 2,000 |
| 1997-05-06 | 202 | 202 | 198 | 198 | 102,000 | 1,980 |
| 1997-05-02 | 195 | 195 | 190 | 190 | 50,000 | 1,900 |
| 1997-05-01 | 195 | 202 | 195 | 200 | 33,000 | 2,000 |
| 1997-04-30 | 200 | 200 | 189 | 193 | 42,000 | 1,930 |
| 1997-04-28 | 200 | 200 | 195 | 195 | 29,000 | 1,950 |
| 1997-04-25 | 200 | 200 | 200 | 200 | 28,000 | 2,000 |
| 1997-04-24 | 206 | 209 | 200 | 201 | 30,000 | 2,010 |
| 1997-04-23 | 211 | 211 | 205 | 209 | 32,000 | 2,090 |
| 1997-04-22 | 206 | 210 | 206 | 210 | 26,000 | 2,100 |
| 1997-04-21 | 205 | 215 | 205 | 206 | 47,000 | 2,060 |
| 1997-04-18 | 204 | 213 | 200 | 213 | 88,000 | 2,130 |
| 1997-04-17 | 185 | 204 | 185 | 204 | 71,000 | 2,040 |
| 1997-04-16 | 184 | 189 | 182 | 185 | 26,000 | 1,850 |
| 1997-04-15 | 174 | 175 | 167 | 175 | 47,000 | 1,750 |
| 1997-04-14 | 166 | 175 | 166 | 174 | 49,000 | 1,740 |
| 1997-04-11 | 160 | 165 | 155 | 163 | 113,000 | 1,630 |
| 1997-04-10 | 168 | 172 | 155 | 155 | 61,000 | 1,550 |
| 1997-04-09 | 181 | 181 | 166 | 167 | 118,000 | 1,670 |
| 1997-04-08 | 190 | 194 | 170 | 180 | 92,000 | 1,800 |
| 1997-04-07 | 195 | 195 | 190 | 190 | 45,000 | 1,900 |
| 1997-04-04 | 196 | 200 | 195 | 195 | 27,000 | 1,950 |
| 1997-04-03 | 200 | 200 | 195 | 195 | 26,000 | 1,950 |
| 1997-04-02 | 201 | 201 | 195 | 200 | 29,000 | 2,000 |
| 1997-04-01 | 201 | 201 | 199 | 201 | 49,000 | 2,010 |
| 1997-03-31 | 205 | 208 | 205 | 205 | 42,000 | 2,050 |
| 1997-03-28 | 210 | 211 | 205 | 206 | 56,000 | 2,060 |
| 1997-03-27 | 210 | 215 | 210 | 210 | 109,000 | 2,100 |
| 1997-03-26 | 215 | 220 | 215 | 215 | 17,000 | 2,150 |
| 1997-03-25 | 216 | 216 | 210 | 210 | 17,000 | 2,100 |
| 1997-03-24 | 218 | 219 | 213 | 213 | 46,000 | 2,130 |
| 1997-03-21 | 219 | 219 | 210 | 212 | 33,000 | 2,120 |
| 1997-03-19 | 215 | 219 | 211 | 219 | 23,000 | 2,190 |
| 1997-03-18 | 210 | 230 | 210 | 230 | 21,000 | 2,300 |
| 1997-03-17 | 215 | 223 | 210 | 223 | 59,000 | 2,230 |
| 1997-03-14 | 205 | 215 | 205 | 215 | 71,000 | 2,150 |
| 1997-03-13 | 210 | 215 | 210 | 215 | 15,000 | 2,150 |
| 1997-03-12 | 222 | 223 | 218 | 220 | 23,000 | 2,200 |
| 1997-03-11 | 223 | 223 | 220 | 222 | 44,000 | 2,220 |
| 1997-03-10 | 222 | 225 | 220 | 223 | 33,000 | 2,230 |
| 1997-03-07 | 222 | 223 | 222 | 222 | 18,000 | 2,220 |
| 1997-03-06 | 222 | 225 | 222 | 222 | 28,000 | 2,220 |
| 1997-03-05 | 225 | 226 | 222 | 222 | 33,000 | 2,220 |
| 1997-03-04 | 222 | 226 | 222 | 222 | 45,000 | 2,220 |
| 1997-03-03 | 227 | 230 | 225 | 225 | 29,000 | 2,250 |
| 1997-02-28 | 233 | 235 | 227 | 227 | 22,000 | 2,270 |
| 1997-02-27 | 230 | 238 | 230 | 238 | 38,000 | 2,380 |
| 1997-02-26 | 239 | 240 | 230 | 233 | 35,000 | 2,330 |
| 1997-02-25 | 236 | 236 | 227 | 228 | 38,000 | 2,280 |
| 1997-02-24 | 243 | 248 | 237 | 237 | 29,000 | 2,370 |
| 1997-02-21 | 230 | 233 | 228 | 233 | 33,000 | 2,330 |
| 1997-02-20 | 222 | 230 | 222 | 227 | 43,000 | 2,270 |
| 1997-02-19 | 223 | 227 | 222 | 222 | 41,000 | 2,220 |
| 1997-02-18 | 222 | 229 | 222 | 224 | 34,000 | 2,240 |
| 1997-02-17 | 221 | 236 | 221 | 236 | 23,000 | 2,360 |
| 1997-02-14 | 222 | 227 | 221 | 226 | 34,000 | 2,260 |
| 1997-02-13 | 230 | 233 | 220 | 221 | 94,000 | 2,210 |
| 1997-02-12 | 225 | 225 | 221 | 222 | 41,000 | 2,220 |
| 1997-02-10 | 230 | 232 | 225 | 232 | 50,000 | 2,320 |
| 1997-02-07 | 237 | 239 | 220 | 220 | 115,000 | 2,200 |
| 1997-02-06 | 240 | 240 | 237 | 237 | 45,000 | 2,370 |
| 1997-02-05 | 242 | 245 | 240 | 240 | 27,000 | 2,400 |
| 1997-02-04 | 245 | 250 | 241 | 241 | 30,000 | 2,410 |
| 1997-02-03 | 249 | 249 | 241 | 245 | 9,000 | 2,450 |
| 1997-01-31 | 250 | 250 | 240 | 240 | 20,000 | 2,400 |
| 1997-01-30 | 259 | 259 | 240 | 240 | 26,000 | 2,400 |
| 1997-01-29 | 248 | 259 | 240 | 259 | 51,000 | 2,590 |
| 1997-01-28 | 240 | 254 | 240 | 254 | 23,000 | 2,540 |
| 1997-01-27 | 258 | 258 | 240 | 240 | 35,000 | 2,400 |
| 1997-01-24 | 265 | 265 | 250 | 258 | 33,000 | 2,580 |
| 1997-01-23 | 265 | 270 | 265 | 270 | 42,000 | 2,700 |
| 1997-01-22 | 261 | 270 | 261 | 270 | 43,000 | 2,700 |
| 1997-01-21 | 254 | 264 | 254 | 261 | 32,000 | 2,610 |
| 1997-01-20 | 259 | 263 | 253 | 254 | 53,000 | 2,540 |
| 1997-01-17 | 260 | 265 | 260 | 264 | 43,000 | 2,640 |
| 1997-01-16 | 255 | 263 | 253 | 263 | 88,000 | 2,630 |
| 1997-01-14 | 250 | 255 | 240 | 253 | 49,000 | 2,530 |
| 1997-01-13 | 229 | 250 | 221 | 250 | 126,000 | 2,500 |
| 1997-01-10 | 241 | 241 | 218 | 231 | 187,000 | 2,310 |
| 1997-01-09 | 262 | 262 | 237 | 237 | 147,000 | 2,370 |
| 1997-01-08 | 280 | 280 | 260 | 262 | 71,000 | 2,620 |
| 1997-01-07 | 290 | 290 | 280 | 280 | 46,000 | 2,800 |
| 1997-01-06 | 288 | 290 | 280 | 285 | 18,000 | 2,850 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
