2286 林兼産業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 140 | 140 | 140 | 140 | 24,000 | 1,400 |
| 1999-12-29 | 139 | 140 | 138 | 139 | 46,000 | 1,390 |
| 1999-12-28 | 140 | 140 | 138 | 138 | 66,000 | 1,380 |
| 1999-12-27 | 139 | 140 | 138 | 139 | 84,000 | 1,390 |
| 1999-12-24 | 138 | 140 | 138 | 138 | 91,000 | 1,380 |
| 1999-12-22 | 140 | 140 | 138 | 138 | 72,000 | 1,380 |
| 1999-12-21 | 138 | 140 | 138 | 140 | 69,000 | 1,400 |
| 1999-12-20 | 140 | 143 | 138 | 139 | 79,000 | 1,390 |
| 1999-12-17 | 140 | 145 | 140 | 141 | 60,000 | 1,410 |
| 1999-12-16 | 149 | 150 | 140 | 140 | 96,000 | 1,400 |
| 1999-12-15 | 150 | 153 | 150 | 150 | 82,000 | 1,500 |
| 1999-12-14 | 151 | 155 | 150 | 150 | 47,000 | 1,500 |
| 1999-12-13 | 152 | 158 | 152 | 155 | 22,000 | 1,550 |
| 1999-12-10 | 152 | 153 | 150 | 152 | 104,000 | 1,520 |
| 1999-12-09 | 152 | 153 | 150 | 152 | 125,000 | 1,520 |
| 1999-12-08 | 153 | 160 | 152 | 152 | 90,000 | 1,520 |
| 1999-12-07 | 161 | 161 | 153 | 153 | 94,000 | 1,530 |
| 1999-12-06 | 157 | 165 | 157 | 160 | 68,000 | 1,600 |
| 1999-12-03 | 165 | 170 | 155 | 155 | 58,000 | 1,550 |
| 1999-12-02 | 168 | 172 | 163 | 165 | 56,000 | 1,650 |
| 1999-12-01 | 157 | 170 | 156 | 164 | 118,000 | 1,640 |
| 1999-11-30 | 160 | 160 | 155 | 156 | 54,000 | 1,560 |
| 1999-11-29 | 157 | 159 | 154 | 157 | 56,000 | 1,570 |
| 1999-11-26 | 158 | 158 | 150 | 153 | 64,000 | 1,530 |
| 1999-11-25 | 150 | 157 | 150 | 152 | 106,000 | 1,520 |
| 1999-11-24 | 162 | 165 | 160 | 162 | 66,000 | 1,620 |
| 1999-11-22 | 166 | 168 | 160 | 165 | 36,000 | 1,650 |
| 1999-11-19 | 160 | 168 | 160 | 162 | 58,000 | 1,620 |
| 1999-11-18 | 170 | 175 | 170 | 172 | 67,000 | 1,720 |
| 1999-11-17 | 150 | 169 | 150 | 169 | 110,000 | 1,690 |
| 1999-11-16 | 148 | 150 | 143 | 145 | 206,000 | 1,450 |
| 1999-11-15 | 155 | 165 | 150 | 150 | 189,000 | 1,500 |
| 1999-11-12 | 165 | 168 | 152 | 155 | 153,000 | 1,550 |
| 1999-11-11 | 171 | 174 | 165 | 165 | 217,000 | 1,650 |
| 1999-11-10 | 170 | 174 | 169 | 169 | 68,000 | 1,690 |
| 1999-11-09 | 172 | 174 | 170 | 174 | 97,000 | 1,740 |
| 1999-11-08 | 179 | 179 | 171 | 171 | 39,000 | 1,710 |
| 1999-11-05 | 175 | 180 | 171 | 180 | 83,000 | 1,800 |
| 1999-11-04 | 177 | 180 | 172 | 173 | 56,000 | 1,730 |
| 1999-11-02 | 172 | 177 | 171 | 177 | 51,000 | 1,770 |
| 1999-11-01 | 178 | 184 | 170 | 179 | 117,000 | 1,790 |
| 1999-10-29 | 176 | 184 | 174 | 177 | 181,000 | 1,770 |
| 1999-10-28 | 175 | 178 | 171 | 174 | 31,000 | 1,740 |
| 1999-10-27 | 166 | 176 | 166 | 175 | 107,000 | 1,750 |
| 1999-10-26 | 174 | 178 | 174 | 175 | 59,000 | 1,750 |
| 1999-10-25 | 176 | 176 | 171 | 172 | 117,000 | 1,720 |
| 1999-10-22 | 180 | 180 | 175 | 176 | 86,000 | 1,760 |
| 1999-10-21 | 180 | 180 | 176 | 176 | 113,000 | 1,760 |
| 1999-10-20 | 182 | 183 | 178 | 183 | 45,000 | 1,830 |
| 1999-10-19 | 180 | 185 | 180 | 180 | 81,000 | 1,800 |
| 1999-10-18 | 182 | 186 | 178 | 180 | 122,000 | 1,800 |
| 1999-10-15 | 182 | 190 | 181 | 190 | 108,000 | 1,900 |
| 1999-10-14 | 185 | 185 | 182 | 185 | 92,000 | 1,850 |
| 1999-10-13 | 184 | 185 | 183 | 185 | 51,000 | 1,850 |
| 1999-10-12 | 183 | 190 | 183 | 186 | 66,000 | 1,860 |
| 1999-10-08 | 183 | 186 | 182 | 183 | 132,000 | 1,830 |
| 1999-10-07 | 185 | 190 | 182 | 182 | 69,000 | 1,820 |
| 1999-10-06 | 186 | 186 | 182 | 185 | 71,000 | 1,850 |
| 1999-10-05 | 192 | 192 | 185 | 185 | 45,000 | 1,850 |
| 1999-10-04 | 195 | 195 | 185 | 192 | 72,000 | 1,920 |
| 1999-10-01 | 195 | 195 | 183 | 185 | 46,000 | 1,850 |
| 1999-09-30 | 186 | 194 | 185 | 193 | 34,000 | 1,930 |
| 1999-09-29 | 189 | 189 | 181 | 187 | 41,000 | 1,870 |
| 1999-09-28 | 180 | 203 | 180 | 188 | 159,000 | 1,880 |
| 1999-09-27 | 186 | 190 | 178 | 178 | 92,000 | 1,780 |
| 1999-09-24 | 180 | 180 | 170 | 180 | 183,000 | 1,800 |
| 1999-09-22 | 192 | 196 | 183 | 183 | 154,000 | 1,830 |
| 1999-09-21 | 203 | 203 | 190 | 190 | 114,000 | 1,900 |
| 1999-09-20 | 203 | 203 | 194 | 202 | 112,000 | 2,020 |
| 1999-09-17 | 200 | 200 | 190 | 198 | 117,000 | 1,980 |
| 1999-09-16 | 195 | 198 | 190 | 198 | 145,000 | 1,980 |
| 1999-09-14 | 192 | 195 | 191 | 195 | 128,000 | 1,950 |
| 1999-09-13 | 190 | 198 | 190 | 191 | 178,000 | 1,910 |
| 1999-09-10 | 188 | 200 | 185 | 196 | 189,000 | 1,960 |
| 1999-09-09 | 190 | 195 | 186 | 193 | 180,000 | 1,930 |
| 1999-09-08 | 193 | 193 | 185 | 190 | 348,000 | 1,900 |
| 1999-09-07 | 200 | 205 | 195 | 195 | 191,000 | 1,950 |
| 1999-09-06 | 203 | 205 | 200 | 204 | 210,000 | 2,040 |
| 1999-09-03 | 200 | 207 | 200 | 201 | 213,000 | 2,010 |
| 1999-09-02 | 204 | 209 | 200 | 203 | 253,000 | 2,030 |
| 1999-09-01 | 205 | 209 | 203 | 203 | 383,000 | 2,030 |
| 1999-08-31 | 217 | 217 | 205 | 208 | 325,000 | 2,080 |
| 1999-08-30 | 210 | 221 | 210 | 220 | 479,000 | 2,200 |
| 1999-08-27 | 228 | 230 | 213 | 229 | 911,000 | 2,290 |
| 1999-08-26 | 238 | 249 | 230 | 232 | 2,406,000 | 2,320 |
| 1999-08-25 | 223 | 250 | 220 | 238 | 4,607,000 | 2,380 |
| 1999-08-24 | 210 | 218 | 206 | 213 | 3,598,000 | 2,130 |
| 1999-08-23 | 198 | 203 | 195 | 196 | 1,244,000 | 1,960 |
| 1999-08-20 | 191 | 201 | 188 | 199 | 2,038,000 | 1,990 |
| 1999-08-19 | 180 | 197 | 177 | 188 | 833,000 | 1,880 |
| 1999-08-18 | 187 | 187 | 176 | 179 | 460,000 | 1,790 |
| 1999-08-17 | 167 | 181 | 165 | 180 | 476,000 | 1,800 |
| 1999-08-16 | 166 | 167 | 160 | 167 | 140,000 | 1,670 |
| 1999-08-13 | 168 | 168 | 155 | 168 | 92,000 | 1,680 |
| 1999-08-12 | 157 | 169 | 157 | 168 | 175,000 | 1,680 |
| 1999-08-11 | 158 | 158 | 152 | 153 | 65,000 | 1,530 |
| 1999-08-10 | 154 | 154 | 152 | 152 | 35,000 | 1,520 |
| 1999-08-09 | 151 | 155 | 151 | 153 | 65,000 | 1,530 |
| 1999-08-06 | 155 | 157 | 151 | 151 | 115,000 | 1,510 |
| 1999-08-05 | 157 | 158 | 153 | 155 | 105,000 | 1,550 |
| 1999-08-04 | 165 | 165 | 159 | 162 | 90,000 | 1,620 |
| 1999-08-03 | 165 | 168 | 160 | 160 | 125,000 | 1,600 |
| 1999-08-02 | 167 | 169 | 165 | 165 | 63,000 | 1,650 |
| 1999-07-30 | 171 | 171 | 167 | 169 | 77,000 | 1,690 |
| 1999-07-29 | 176 | 176 | 170 | 170 | 81,000 | 1,700 |
| 1999-07-28 | 178 | 178 | 172 | 173 | 63,000 | 1,730 |
| 1999-07-27 | 171 | 178 | 171 | 173 | 95,000 | 1,730 |
| 1999-07-26 | 179 | 180 | 174 | 174 | 83,000 | 1,740 |
| 1999-07-23 | 178 | 178 | 171 | 174 | 138,000 | 1,740 |
| 1999-07-22 | 185 | 185 | 178 | 182 | 123,000 | 1,820 |
| 1999-07-21 | 180 | 185 | 180 | 185 | 101,000 | 1,850 |
| 1999-07-19 | 183 | 185 | 180 | 185 | 172,000 | 1,850 |
| 1999-07-16 | 185 | 186 | 180 | 183 | 208,000 | 1,830 |
| 1999-07-15 | 183 | 186 | 183 | 186 | 125,000 | 1,860 |
| 1999-07-14 | 183 | 187 | 183 | 187 | 128,000 | 1,870 |
| 1999-07-13 | 186 | 188 | 185 | 188 | 122,000 | 1,880 |
| 1999-07-12 | 189 | 190 | 185 | 190 | 160,000 | 1,900 |
| 1999-07-09 | 185 | 190 | 184 | 190 | 97,000 | 1,900 |
| 1999-07-08 | 185 | 188 | 185 | 185 | 112,000 | 1,850 |
| 1999-07-07 | 185 | 188 | 183 | 188 | 122,000 | 1,880 |
| 1999-07-06 | 187 | 188 | 183 | 185 | 114,000 | 1,850 |
| 1999-07-05 | 185 | 189 | 185 | 185 | 181,000 | 1,850 |
| 1999-07-02 | 191 | 191 | 183 | 189 | 159,000 | 1,890 |
| 1999-07-01 | 190 | 191 | 181 | 191 | 215,000 | 1,910 |
| 1999-06-30 | 190 | 191 | 185 | 186 | 195,000 | 1,860 |
| 1999-06-29 | 190 | 190 | 186 | 190 | 115,000 | 1,900 |
| 1999-06-28 | 186 | 193 | 185 | 185 | 121,000 | 1,850 |
| 1999-06-25 | 186 | 187 | 182 | 184 | 255,000 | 1,840 |
| 1999-06-24 | 198 | 199 | 187 | 187 | 354,000 | 1,870 |
| 1999-06-23 | 186 | 205 | 186 | 191 | 1,009,000 | 1,910 |
| 1999-06-22 | 185 | 189 | 183 | 186 | 192,000 | 1,860 |
| 1999-06-21 | 182 | 185 | 180 | 180 | 140,000 | 1,800 |
| 1999-06-18 | 187 | 190 | 180 | 180 | 284,000 | 1,800 |
| 1999-06-17 | 198 | 198 | 185 | 187 | 347,000 | 1,870 |
| 1999-06-16 | 198 | 203 | 187 | 193 | 2,103,000 | 1,930 |
| 1999-06-15 | 180 | 197 | 176 | 193 | 2,230,000 | 1,930 |
| 1999-06-14 | 171 | 179 | 170 | 178 | 284,000 | 1,780 |
| 1999-06-11 | 174 | 175 | 170 | 170 | 241,000 | 1,700 |
| 1999-06-10 | 171 | 174 | 170 | 174 | 194,000 | 1,740 |
| 1999-06-09 | 172 | 172 | 170 | 171 | 115,000 | 1,710 |
| 1999-06-08 | 171 | 173 | 170 | 173 | 214,000 | 1,730 |
| 1999-06-07 | 175 | 175 | 168 | 172 | 246,000 | 1,720 |
| 1999-06-04 | 160 | 173 | 160 | 167 | 571,000 | 1,670 |
| 1999-06-03 | 160 | 160 | 155 | 156 | 68,000 | 1,560 |
| 1999-06-02 | 158 | 158 | 154 | 156 | 99,000 | 1,560 |
| 1999-06-01 | 155 | 159 | 155 | 159 | 63,000 | 1,590 |
| 1999-05-31 | 158 | 159 | 155 | 155 | 72,000 | 1,550 |
| 1999-05-28 | 155 | 158 | 155 | 158 | 101,000 | 1,580 |
| 1999-05-27 | 156 | 160 | 155 | 156 | 83,000 | 1,560 |
| 1999-05-26 | 158 | 160 | 155 | 155 | 115,000 | 1,550 |
| 1999-05-25 | 165 | 166 | 159 | 159 | 91,000 | 1,590 |
| 1999-05-24 | 168 | 168 | 165 | 166 | 163,000 | 1,660 |
| 1999-05-21 | 160 | 161 | 158 | 158 | 141,000 | 1,580 |
| 1999-05-20 | 162 | 162 | 157 | 159 | 195,000 | 1,590 |
| 1999-05-19 | 169 | 169 | 160 | 160 | 383,000 | 1,600 |
| 1999-05-18 | 179 | 182 | 165 | 167 | 1,332,000 | 1,670 |
| 1999-05-17 | 164 | 175 | 162 | 175 | 674,000 | 1,750 |
| 1999-05-14 | 164 | 164 | 160 | 160 | 93,000 | 1,600 |
| 1999-05-13 | 167 | 167 | 160 | 166 | 111,000 | 1,660 |
| 1999-05-12 | 170 | 170 | 161 | 161 | 145,000 | 1,610 |
| 1999-05-11 | 170 | 173 | 165 | 165 | 344,000 | 1,650 |
| 1999-05-10 | 160 | 168 | 160 | 168 | 259,000 | 1,680 |
| 1999-05-07 | 158 | 160 | 157 | 157 | 127,000 | 1,570 |
| 1999-05-06 | 157 | 160 | 157 | 160 | 128,000 | 1,600 |
| 1999-04-30 | 157 | 157 | 153 | 155 | 100,000 | 1,550 |
| 1999-04-28 | 159 | 159 | 155 | 155 | 103,000 | 1,550 |
| 1999-04-27 | 157 | 161 | 155 | 160 | 112,000 | 1,600 |
| 1999-04-26 | 156 | 160 | 155 | 157 | 172,000 | 1,570 |
| 1999-04-23 | 148 | 157 | 148 | 151 | 119,000 | 1,510 |
| 1999-04-22 | 156 | 158 | 145 | 146 | 175,000 | 1,460 |
| 1999-04-21 | 161 | 162 | 156 | 156 | 155,000 | 1,560 |
| 1999-04-20 | 161 | 163 | 161 | 162 | 144,000 | 1,620 |
| 1999-04-19 | 166 | 167 | 161 | 161 | 288,000 | 1,610 |
| 1999-04-16 | 168 | 170 | 161 | 161 | 217,000 | 1,610 |
| 1999-04-15 | 169 | 169 | 163 | 165 | 127,000 | 1,650 |
| 1999-04-14 | 169 | 169 | 165 | 167 | 164,000 | 1,670 |
| 1999-04-13 | 165 | 170 | 160 | 161 | 178,000 | 1,610 |
| 1999-04-12 | 160 | 164 | 159 | 161 | 261,000 | 1,610 |
| 1999-04-09 | 175 | 177 | 170 | 170 | 310,000 | 1,700 |
| 1999-04-08 | 175 | 176 | 171 | 174 | 224,000 | 1,740 |
| 1999-04-07 | 180 | 180 | 171 | 173 | 229,000 | 1,730 |
| 1999-04-06 | 180 | 181 | 170 | 173 | 343,000 | 1,730 |
| 1999-04-05 | 175 | 183 | 175 | 177 | 836,000 | 1,770 |
| 1999-04-02 | 168 | 168 | 160 | 165 | 300,000 | 1,650 |
| 1999-04-01 | 157 | 168 | 156 | 163 | 378,000 | 1,630 |
| 1999-03-31 | 159 | 159 | 151 | 156 | 283,000 | 1,560 |
| 1999-03-30 | 170 | 170 | 150 | 160 | 725,000 | 1,600 |
| 1999-03-29 | 152 | 170 | 151 | 168 | 1,964,000 | 1,680 |
| 1999-03-26 | 141 | 149 | 141 | 146 | 358,000 | 1,460 |
| 1999-03-25 | 140 | 146 | 137 | 141 | 118,000 | 1,410 |
| 1999-03-24 | 137 | 141 | 136 | 140 | 111,000 | 1,400 |
| 1999-03-23 | 145 | 145 | 136 | 137 | 153,000 | 1,370 |
| 1999-03-19 | 146 | 146 | 136 | 140 | 113,000 | 1,400 |
| 1999-03-18 | 146 | 146 | 135 | 136 | 202,000 | 1,360 |
| 1999-03-17 | 148 | 149 | 142 | 145 | 166,000 | 1,450 |
| 1999-03-16 | 142 | 147 | 138 | 147 | 329,000 | 1,470 |
| 1999-03-15 | 141 | 142 | 138 | 142 | 133,000 | 1,420 |
| 1999-03-12 | 140 | 143 | 138 | 140 | 259,000 | 1,400 |
| 1999-03-11 | 134 | 140 | 133 | 137 | 87,000 | 1,370 |
| 1999-03-10 | 130 | 142 | 130 | 131 | 172,000 | 1,310 |
| 1999-03-09 | 140 | 140 | 128 | 134 | 248,000 | 1,340 |
| 1999-03-08 | 142 | 142 | 138 | 140 | 128,000 | 1,400 |
| 1999-03-05 | 144 | 145 | 134 | 142 | 241,000 | 1,420 |
| 1999-03-04 | 140 | 143 | 133 | 142 | 363,000 | 1,420 |
| 1999-03-03 | 155 | 158 | 131 | 131 | 1,048,000 | 1,310 |
| 1999-03-02 | 127 | 168 | 125 | 145 | 2,742,000 | 1,450 |
| 1999-03-01 | 116 | 121 | 115 | 120 | 187,000 | 1,200 |
| 1999-02-26 | 112 | 116 | 112 | 115 | 53,000 | 1,150 |
| 1999-02-25 | 114 | 115 | 113 | 113 | 34,000 | 1,130 |
| 1999-02-24 | 114 | 116 | 114 | 116 | 38,000 | 1,160 |
| 1999-02-23 | 115 | 115 | 113 | 114 | 40,000 | 1,140 |
| 1999-02-22 | 111 | 115 | 111 | 115 | 29,000 | 1,150 |
| 1999-02-19 | 115 | 117 | 111 | 117 | 35,000 | 1,170 |
| 1999-02-18 | 115 | 116 | 115 | 115 | 37,000 | 1,150 |
| 1999-02-17 | 116 | 116 | 115 | 115 | 73,000 | 1,150 |
| 1999-02-16 | 116 | 117 | 115 | 116 | 40,000 | 1,160 |
| 1999-02-15 | 118 | 118 | 115 | 116 | 48,000 | 1,160 |
| 1999-02-12 | 115 | 117 | 115 | 117 | 31,000 | 1,170 |
| 1999-02-10 | 119 | 119 | 115 | 119 | 46,000 | 1,190 |
| 1999-02-09 | 116 | 117 | 115 | 116 | 42,000 | 1,160 |
| 1999-02-08 | 115 | 119 | 115 | 115 | 16,000 | 1,150 |
| 1999-02-05 | 116 | 117 | 115 | 117 | 51,000 | 1,170 |
| 1999-02-04 | 119 | 119 | 115 | 116 | 45,000 | 1,160 |
| 1999-02-03 | 115 | 118 | 115 | 115 | 40,000 | 1,150 |
| 1999-02-02 | 120 | 120 | 118 | 118 | 41,000 | 1,180 |
| 1999-02-01 | 118 | 120 | 115 | 120 | 43,000 | 1,200 |
| 1999-01-29 | 115 | 120 | 115 | 118 | 40,000 | 1,180 |
| 1999-01-28 | 117 | 117 | 115 | 115 | 43,000 | 1,150 |
| 1999-01-27 | 122 | 122 | 116 | 118 | 62,000 | 1,180 |
| 1999-01-26 | 117 | 122 | 117 | 122 | 98,000 | 1,220 |
| 1999-01-25 | 115 | 119 | 115 | 117 | 34,000 | 1,170 |
| 1999-01-22 | 115 | 118 | 115 | 115 | 106,000 | 1,150 |
| 1999-01-21 | 116 | 119 | 115 | 119 | 27,000 | 1,190 |
| 1999-01-20 | 115 | 120 | 115 | 120 | 46,000 | 1,200 |
| 1999-01-19 | 117 | 117 | 115 | 117 | 35,000 | 1,170 |
| 1999-01-18 | 115 | 116 | 112 | 115 | 62,000 | 1,150 |
| 1999-01-14 | 111 | 115 | 111 | 115 | 77,000 | 1,150 |
| 1999-01-13 | 115 | 115 | 111 | 111 | 28,000 | 1,110 |
| 1999-01-12 | 112 | 116 | 111 | 115 | 97,000 | 1,150 |
| 1999-01-11 | 110 | 112 | 110 | 111 | 38,000 | 1,110 |
| 1999-01-08 | 116 | 116 | 110 | 110 | 76,000 | 1,100 |
| 1999-01-07 | 116 | 119 | 115 | 116 | 123,000 | 1,160 |
| 1999-01-06 | 107 | 115 | 107 | 115 | 281,000 | 1,150 |
| 1999-01-05 | 115 | 115 | 105 | 107 | 109,000 | 1,070 |
| 1999-01-04 | 117 | 118 | 115 | 115 | 20,000 | 1,150 |
分割・併合履歴 ： [2016-09-28]1株→0.1株