2286 林兼産業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	116	120	116	117	59,000	1,170
1998-12-29	116	121	116	119	53,000	1,190
1998-12-28	125	126	121	121	38,000	1,210
1998-12-25	121	129	121	125	36,000	1,250
1998-12-24	120	123	115	123	73,000	1,230
1998-12-22	123	123	120	121	65,000	1,210
1998-12-21	125	128	122	123	47,000	1,230
1998-12-18	126	126	122	124	36,000	1,240
1998-12-17	125	130	123	126	45,000	1,260
1998-12-16	122	133	122	123	41,000	1,230
1998-12-15	123	123	122	122	49,000	1,220
1998-12-14	123	125	123	125	27,000	1,250
1998-12-11	135	135	128	128	82,000	1,280
1998-12-10	135	135	130	130	7,000	1,300
1998-12-09	131	134	130	134	39,000	1,340
1998-12-08	129	130	128	129	38,000	1,290
1998-12-07	132	137	128	128	123,000	1,280
1998-12-04	130	133	130	132	47,000	1,320
1998-12-03	138	138	130	131	72,000	1,310
1998-12-02	143	143	136	139	57,000	1,390
1998-12-01	135	138	135	135	38,000	1,350
1998-11-30	140	145	140	143	77,000	1,430
1998-11-27	143	143	139	140	133,000	1,400
1998-11-26	133	149	133	143	414,000	1,430
1998-11-25	132	132	130	130	29,000	1,300
1998-11-24	131	136	126	130	64,000	1,300
1998-11-20	135	137	129	130	92,000	1,300
1998-11-19	135	140	133	134	197,000	1,340
1998-11-18	127	133	125	133	80,000	1,330
1998-11-17	124	128	122	122	30,000	1,220
1998-11-16	130	130	122	122	29,000	1,220
1998-11-13	128	129	122	127	42,000	1,270
1998-11-12	130	130	125	127	42,000	1,270
1998-11-11	121	129	121	129	13,000	1,290
1998-11-10	120	122	120	121	45,000	1,210
1998-11-09	122	122	120	120	41,000	1,200
1998-11-06	125	125	120	121	32,000	1,210
1998-11-05	131	131	126	126	66,000	1,260
1998-11-04	130	131	128	128	75,000	1,280
1998-11-02	129	129	126	128	26,000	1,280
1998-10-30	128	129	125	125	19,000	1,250
1998-10-29	125	130	125	127	32,000	1,270
1998-10-28	130	135	127	127	114,000	1,270
1998-10-27	128	130	125	128	55,000	1,280
1998-10-26	132	132	128	128	71,000	1,280
1998-10-23	129	137	129	132	159,000	1,320
1998-10-22	130	135	127	129	304,000	1,290
1998-10-21	115	119	113	116	125,000	1,160
1998-10-20	107	110	106	110	20,000	1,100
1998-10-19	105	110	105	107	59,000	1,070
1998-10-16	106	106	105	105	22,000	1,050
1998-10-15	106	106	105	105	31,000	1,050
1998-10-14	106	110	105	106	50,000	1,060
1998-10-13	111	111	106	106	32,000	1,060
1998-10-12	119	120	111	111	46,000	1,110
1998-10-09	109	112	109	109	43,000	1,090
1998-10-08	120	120	105	110	78,000	1,100
1998-10-07	106	120	106	119	43,000	1,190
1998-10-06	104	108	104	105	43,000	1,050
1998-10-05	106	108	103	103	29,000	1,030
1998-10-02	100	110	100	108	114,000	1,080
1998-10-01	98	105	98	103	182,000	1,030
1998-09-30	119	119	98	98	184,000	980
1998-09-29	121	121	120	120	39,000	1,200
1998-09-28	120	126	120	121	51,000	1,210
1998-09-25	120	127	120	127	12,000	1,270
1998-09-24	122	127	122	126	121,000	1,260
1998-09-22	121	128	117	119	33,000	1,190
1998-09-21	123	124	119	119	52,000	1,190
1998-09-18	121	129	120	129	65,000	1,290
1998-09-17	121	122	121	121	25,000	1,210
1998-09-16	126	126	121	122	18,000	1,220
1998-09-14	132	132	120	126	25,000	1,260
1998-09-11	134	134	120	120	72,000	1,200
1998-09-10	125	131	125	126	30,000	1,260
1998-09-09	131	134	120	125	49,000	1,250
1998-09-08	129	135	129	130	21,000	1,300
1998-09-07	120	127	120	127	59,000	1,270
1998-09-04	125	125	120	120	51,000	1,200
1998-09-03	129	129	125	125	33,000	1,250
1998-09-02	135	135	129	130	26,000	1,300
1998-09-01	125	130	123	128	38,000	1,280
1998-08-31	135	135	125	134	60,000	1,340
1998-08-28	120	129	115	120	95,000	1,200
1998-08-27	130	132	130	130	97,000	1,300
1998-08-26	134	135	130	133	33,000	1,330
1998-08-25	136	136	131	135	37,000	1,350
1998-08-24	132	133	130	131	76,000	1,310
1998-08-21	137	137	134	135	55,000	1,350
1998-08-20	148	148	138	138	46,000	1,380
1998-08-19	140	146	140	141	52,000	1,410
1998-08-18	131	135	131	132	36,000	1,320
1998-08-17	135	135	131	135	44,000	1,350
1998-08-14	142	142	131	140	68,000	1,400
1998-08-13	132	142	132	142	32,000	1,420
1998-08-12	130	136	130	133	70,000	1,330
1998-08-11	140	141	133	136	99,000	1,360
1998-08-10	146	146	140	140	51,000	1,400
1998-08-07	145	147	145	146	28,000	1,460
1998-08-06	146	152	145	145	100,000	1,450
1998-08-05	150	152	146	146	116,000	1,460
1998-08-04	154	154	151	152	49,000	1,520
1998-08-03	152	156	150	156	81,000	1,560
1998-07-31	160	160	153	160	37,000	1,600
1998-07-30	155	159	152	152	34,000	1,520
1998-07-29	153	156	150	152	132,000	1,520
1998-07-28	154	160	154	155	59,000	1,550
1998-07-27	164	165	153	156	65,000	1,560
1998-07-24	156	157	153	157	137,000	1,570
1998-07-23	161	165	155	156	96,000	1,560
1998-07-22	159	167	157	157	75,000	1,570
1998-07-21	165	165	159	159	87,000	1,590
1998-07-17	162	168	162	163	79,000	1,630
1998-07-16	165	170	155	160	177,000	1,600
1998-07-15	187	188	170	170	397,000	1,700
1998-07-14	169	190	169	178	650,000	1,780
1998-07-13	147	170	140	170	185,000	1,700
1998-07-10	155	165	145	147	400,000	1,470
1998-07-09	168	175	152	155	457,000	1,550
1998-07-08	182	184	155	167	586,000	1,670
1998-07-07	214	215	171	181	1,040,000	1,810
1998-07-06	205	224	200	209	4,988,000	2,090
1998-07-03	150	188	150	185	2,750,000	1,850
1998-07-02	160	162	150	150	497,000	1,500
1998-07-01	151	162	150	159	820,000	1,590
1998-06-30	148	154	143	149	453,000	1,490
1998-06-29	153	153	142	146	173,000	1,460
1998-06-26	142	148	142	148	137,000	1,480
1998-06-25	157	157	143	143	138,000	1,430
1998-06-24	146	158	143	150	384,000	1,500
1998-06-23	146	150	141	141	210,000	1,410
1998-06-22	160	160	141	147	382,000	1,470
1998-06-19	160	176	158	160	1,389,000	1,600
1998-06-18	155	160	142	150	814,000	1,500
1998-06-17	110	150	110	145	259,000	1,450
1998-06-16	111	111	110	111	7,000	1,110
1998-06-15	115	115	115	115	2,000	1,150
1998-06-12	111	115	110	115	55,000	1,150
1998-06-11	112	114	112	112	8,000	1,120
1998-06-10	113	113	112	112	17,000	1,120
1998-06-09	115	115	115	115	15,000	1,150
1998-06-08	116	120	116	116	16,000	1,160
1998-06-05	117	124	116	116	17,000	1,160
1998-06-04	120	120	120	120	7,000	1,200
1998-06-03	117	121	117	121	5,000	1,210
1998-06-02	116	116	116	116	15,000	1,160
1998-06-01	117	125	116	116	22,000	1,160
1998-05-29	117	130	115	119	53,000	1,190
1998-05-28	119	122	119	119	10,000	1,190
1998-05-27	119	122	119	122	16,000	1,220
1998-05-26	122	123	120	120	25,000	1,200
1998-05-25	122	123	122	122	20,000	1,220
1998-05-22	125	125	121	123	20,000	1,230
1998-05-21	125	127	125	126	24,000	1,260
1998-05-20	120	125	120	125	15,000	1,250
1998-05-19	117	122	117	119	22,000	1,190
1998-05-18	118	118	117	117	21,000	1,170
1998-05-15	121	123	117	119	38,000	1,190
1998-05-14	130	130	121	121	21,000	1,210
1998-05-13	125	126	125	126	15,000	1,260
1998-05-12	125	130	125	130	20,000	1,300
1998-05-11	121	125	121	125	11,000	1,250
1998-05-08	120	121	120	121	18,000	1,210
1998-05-07	122	122	121	121	7,000	1,210
1998-05-06	135	135	121	122	10,000	1,220
1998-05-01	130	135	120	125	20,000	1,250
1998-04-30	120	125	120	125	77,000	1,250
1998-04-28	125	127	124	125	40,000	1,250
1998-04-27	130	130	127	127	32,000	1,270
1998-04-24	134	134	127	130	40,000	1,300
1998-04-23	129	130	128	129	24,000	1,290
1998-04-22	136	136	127	128	44,000	1,280
1998-04-21	138	138	131	131	23,000	1,310
1998-04-20	138	145	136	138	49,000	1,380
1998-04-17	143	143	136	137	43,000	1,370
1998-04-16	148	150	140	142	47,000	1,420
1998-04-15	140	156	140	147	146,000	1,470
1998-04-14	142	143	136	140	41,000	1,400
1998-04-13	145	145	142	142	19,000	1,420
1998-04-10	145	145	136	140	41,000	1,400
1998-04-09	148	148	140	140	54,000	1,400
1998-04-08	149	150	144	144	84,000	1,440
1998-04-07	159	160	142	144	219,000	1,440
1998-04-06	129	150	121	149	138,000	1,490
1998-04-03	118	123	110	118	98,000	1,180
1998-04-02	118	120	100	105	151,000	1,050
1998-04-01	118	122	115	118	129,000	1,180
1998-03-31	135	135	118	120	72,000	1,200
1998-03-30	138	140	137	137	45,000	1,370
1998-03-27	146	147	140	140	8,000	1,400
1998-03-26	145	149	138	146	36,000	1,460
1998-03-25	143	145	138	138	21,000	1,380
1998-03-24	142	145	142	145	132,000	1,450
1998-03-23	145	145	141	142	26,000	1,420
1998-03-20	142	144	138	138	55,000	1,380
1998-03-19	144	146	143	143	43,000	1,430
1998-03-18	148	150	141	143	44,000	1,430
1998-03-17	141	143	140	143	29,000	1,430
1998-03-16	148	148	139	139	48,000	1,390
1998-03-13	138	150	137	148	111,000	1,480
1998-03-12	140	145	136	138	59,000	1,380
1998-03-11	153	154	145	150	40,000	1,500
1998-03-10	158	159	150	155	116,000	1,550
1998-03-09	170	173	160	160	512,000	1,600
1998-03-06	150	169	150	162	1,011,000	1,620
1998-03-05	148	153	145	150	432,000	1,500
1998-03-04	128	150	128	150	223,000	1,500
1998-03-03	130	134	128	133	137,000	1,330
1998-03-02	128	130	128	128	123,000	1,280
1998-02-27	125	128	122	128	82,000	1,280
1998-02-26	121	130	121	125	36,000	1,250
1998-02-25	118	118	116	118	47,000	1,180
1998-02-24	127	127	118	118	6,000	1,180
1998-02-23	118	125	118	118	24,000	1,180
1998-02-20	123	123	121	121	11,000	1,210
1998-02-19	121	125	116	125	116,000	1,250
1998-02-18	134	134	130	130	21,000	1,300
1998-02-17	125	125	120	125	75,000	1,250
1998-02-16	128	129	125	125	39,000	1,250
1998-02-13	146	150	138	138	85,000	1,380
1998-02-12	144	150	139	145	195,000	1,450
1998-02-10	140	142	137	142	121,000	1,420
1998-02-09	125	131	120	131	51,000	1,310
1998-02-06	130	130	120	125	41,000	1,250
1998-02-05	127	127	120	127	61,000	1,270
1998-02-04	130	130	127	128	127,000	1,280
1998-02-03	130	130	123	128	58,000	1,280
1998-02-02	120	120	115	118	28,000	1,180
1998-01-30	139	140	119	124	103,000	1,240
1998-01-29	160	164	135	141	256,000	1,410
1998-01-28	125	155	125	150	316,000	1,500
1998-01-27	122	125	120	123	143,000	1,230
1998-01-26	106	130	106	120	185,000	1,200
1998-01-23	101	110	97	105	67,000	1,050
1998-01-22	100	100	95	96	52,000	960
1998-01-21	100	110	99	100	128,000	1,000
1998-01-20	88	100	88	99	60,000	990
1998-01-19	85	90	84	88	53,000	880
1998-01-16	78	85	78	85	42,000	850
1998-01-14	80	84	78	82	18,000	820
1998-01-13	82	83	81	81	20,000	810
1998-01-12	82	82	81	82	6,000	820
1998-01-09	83	85	82	84	53,000	840
1998-01-08	81	85	81	85	44,000	850
1998-01-07	76	83	76	81	31,000	810
1998-01-06	78	81	75	81	36,000	810
1998-01-05	79	79	75	78	25,000	780

分割・併合履歴： [2016-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31