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
1999-12-3014014014014024,0001,400
1999-12-2913914013813946,0001,390
1999-12-2814014013813866,0001,380
1999-12-2713914013813984,0001,390
1999-12-2413814013813891,0001,380
1999-12-2214014013813872,0001,380
1999-12-2113814013814069,0001,400
1999-12-2014014313813979,0001,390
1999-12-1714014514014160,0001,410
1999-12-1614915014014096,0001,400
1999-12-1515015315015082,0001,500
1999-12-1415115515015047,0001,500
1999-12-1315215815215522,0001,550
1999-12-10152153150152104,0001,520
1999-12-09152153150152125,0001,520
1999-12-0815316015215290,0001,520
1999-12-0716116115315394,0001,530
1999-12-0615716515716068,0001,600
1999-12-0316517015515558,0001,550
1999-12-0216817216316556,0001,650
1999-12-01157170156164118,0001,640
1999-11-3016016015515654,0001,560
1999-11-2915715915415756,0001,570
1999-11-2615815815015364,0001,530
1999-11-25150157150152106,0001,520
1999-11-2416216516016266,0001,620
1999-11-2216616816016536,0001,650
1999-11-1916016816016258,0001,620
1999-11-1817017517017267,0001,720
1999-11-17150169150169110,0001,690
1999-11-16148150143145206,0001,450
1999-11-15155165150150189,0001,500
1999-11-12165168152155153,0001,550
1999-11-11171174165165217,0001,650
1999-11-1017017416916968,0001,690
1999-11-0917217417017497,0001,740
1999-11-0817917917117139,0001,710
1999-11-0517518017118083,0001,800
1999-11-0417718017217356,0001,730
1999-11-0217217717117751,0001,770
1999-11-01178184170179117,0001,790
1999-10-29176184174177181,0001,770
1999-10-2817517817117431,0001,740
1999-10-27166176166175107,0001,750
1999-10-2617417817417559,0001,750
1999-10-25176176171172117,0001,720
1999-10-2218018017517686,0001,760
1999-10-21180180176176113,0001,760
1999-10-2018218317818345,0001,830
1999-10-1918018518018081,0001,800
1999-10-18182186178180122,0001,800
1999-10-15182190181190108,0001,900
1999-10-1418518518218592,0001,850
1999-10-1318418518318551,0001,850
1999-10-1218319018318666,0001,860
1999-10-08183186182183132,0001,830
1999-10-0718519018218269,0001,820
1999-10-0618618618218571,0001,850
1999-10-0519219218518545,0001,850
1999-10-0419519518519272,0001,920
1999-10-0119519518318546,0001,850
1999-09-3018619418519334,0001,930
1999-09-2918918918118741,0001,870
1999-09-28180203180188159,0001,880
1999-09-2718619017817892,0001,780
1999-09-24180180170180183,0001,800
1999-09-22192196183183154,0001,830
1999-09-21203203190190114,0001,900
1999-09-20203203194202112,0002,020
1999-09-17200200190198117,0001,980
1999-09-16195198190198145,0001,980
1999-09-14192195191195128,0001,950
1999-09-13190198190191178,0001,910
1999-09-10188200185196189,0001,960
1999-09-09190195186193180,0001,930
1999-09-08193193185190348,0001,900
1999-09-07200205195195191,0001,950
1999-09-06203205200204210,0002,040
1999-09-03200207200201213,0002,010
1999-09-02204209200203253,0002,030
1999-09-01205209203203383,0002,030
1999-08-31217217205208325,0002,080
1999-08-30210221210220479,0002,200
1999-08-27228230213229911,0002,290
1999-08-262382492302322,406,0002,320
1999-08-252232502202384,607,0002,380
1999-08-242102182062133,598,0002,130
1999-08-231982031951961,244,0001,960
1999-08-201912011881992,038,0001,990
1999-08-19180197177188833,0001,880
1999-08-18187187176179460,0001,790
1999-08-17167181165180476,0001,800
1999-08-16166167160167140,0001,670
1999-08-1316816815516892,0001,680
1999-08-12157169157168175,0001,680
1999-08-1115815815215365,0001,530
1999-08-1015415415215235,0001,520
1999-08-0915115515115365,0001,530
1999-08-06155157151151115,0001,510
1999-08-05157158153155105,0001,550
1999-08-0416516515916290,0001,620
1999-08-03165168160160125,0001,600
1999-08-0216716916516563,0001,650
1999-07-3017117116716977,0001,690
1999-07-2917617617017081,0001,700
1999-07-2817817817217363,0001,730
1999-07-2717117817117395,0001,730
1999-07-2617918017417483,0001,740
1999-07-23178178171174138,0001,740
1999-07-22185185178182123,0001,820
1999-07-21180185180185101,0001,850
1999-07-19183185180185172,0001,850
1999-07-16185186180183208,0001,830
1999-07-15183186183186125,0001,860
1999-07-14183187183187128,0001,870
1999-07-13186188185188122,0001,880
1999-07-12189190185190160,0001,900
1999-07-0918519018419097,0001,900
1999-07-08185188185185112,0001,850
1999-07-07185188183188122,0001,880
1999-07-06187188183185114,0001,850
1999-07-05185189185185181,0001,850
1999-07-02191191183189159,0001,890
1999-07-01190191181191215,0001,910
1999-06-30190191185186195,0001,860
1999-06-29190190186190115,0001,900
1999-06-28186193185185121,0001,850
1999-06-25186187182184255,0001,840
1999-06-24198199187187354,0001,870
1999-06-231862051861911,009,0001,910
1999-06-22185189183186192,0001,860
1999-06-21182185180180140,0001,800
1999-06-18187190180180284,0001,800
1999-06-17198198185187347,0001,870
1999-06-161982031871932,103,0001,930
1999-06-151801971761932,230,0001,930
1999-06-14171179170178284,0001,780
1999-06-11174175170170241,0001,700
1999-06-10171174170174194,0001,740
1999-06-09172172170171115,0001,710
1999-06-08171173170173214,0001,730
1999-06-07175175168172246,0001,720
1999-06-04160173160167571,0001,670
1999-06-0316016015515668,0001,560
1999-06-0215815815415699,0001,560
1999-06-0115515915515963,0001,590
1999-05-3115815915515572,0001,550
1999-05-28155158155158101,0001,580
1999-05-2715616015515683,0001,560
1999-05-26158160155155115,0001,550
1999-05-2516516615915991,0001,590
1999-05-24168168165166163,0001,660
1999-05-21160161158158141,0001,580
1999-05-20162162157159195,0001,590
1999-05-19169169160160383,0001,600
1999-05-181791821651671,332,0001,670
1999-05-17164175162175674,0001,750
1999-05-1416416416016093,0001,600
1999-05-13167167160166111,0001,660
1999-05-12170170161161145,0001,610
1999-05-11170173165165344,0001,650
1999-05-10160168160168259,0001,680
1999-05-07158160157157127,0001,570
1999-05-06157160157160128,0001,600
1999-04-30157157153155100,0001,550
1999-04-28159159155155103,0001,550
1999-04-27157161155160112,0001,600
1999-04-26156160155157172,0001,570
1999-04-23148157148151119,0001,510
1999-04-22156158145146175,0001,460
1999-04-21161162156156155,0001,560
1999-04-20161163161162144,0001,620
1999-04-19166167161161288,0001,610
1999-04-16168170161161217,0001,610
1999-04-15169169163165127,0001,650
1999-04-14169169165167164,0001,670
1999-04-13165170160161178,0001,610
1999-04-12160164159161261,0001,610
1999-04-09175177170170310,0001,700
1999-04-08175176171174224,0001,740
1999-04-07180180171173229,0001,730
1999-04-06180181170173343,0001,730
1999-04-05175183175177836,0001,770
1999-04-02168168160165300,0001,650
1999-04-01157168156163378,0001,630
1999-03-31159159151156283,0001,560
1999-03-30170170150160725,0001,600
1999-03-291521701511681,964,0001,680
1999-03-26141149141146358,0001,460
1999-03-25140146137141118,0001,410
1999-03-24137141136140111,0001,400
1999-03-23145145136137153,0001,370
1999-03-19146146136140113,0001,400
1999-03-18146146135136202,0001,360
1999-03-17148149142145166,0001,450
1999-03-16142147138147329,0001,470
1999-03-15141142138142133,0001,420
1999-03-12140143138140259,0001,400
1999-03-1113414013313787,0001,370
1999-03-10130142130131172,0001,310
1999-03-09140140128134248,0001,340
1999-03-08142142138140128,0001,400
1999-03-05144145134142241,0001,420
1999-03-04140143133142363,0001,420
1999-03-031551581311311,048,0001,310
1999-03-021271681251452,742,0001,450
1999-03-01116121115120187,0001,200
1999-02-2611211611211553,0001,150
1999-02-2511411511311334,0001,130
1999-02-2411411611411638,0001,160
1999-02-2311511511311440,0001,140
1999-02-2211111511111529,0001,150
1999-02-1911511711111735,0001,170
1999-02-1811511611511537,0001,150
1999-02-1711611611511573,0001,150
1999-02-1611611711511640,0001,160
1999-02-1511811811511648,0001,160
1999-02-1211511711511731,0001,170
1999-02-1011911911511946,0001,190
1999-02-0911611711511642,0001,160
1999-02-0811511911511516,0001,150
1999-02-0511611711511751,0001,170
1999-02-0411911911511645,0001,160
1999-02-0311511811511540,0001,150
1999-02-0212012011811841,0001,180
1999-02-0111812011512043,0001,200
1999-01-2911512011511840,0001,180
1999-01-2811711711511543,0001,150
1999-01-2712212211611862,0001,180
1999-01-2611712211712298,0001,220
1999-01-2511511911511734,0001,170
1999-01-22115118115115106,0001,150
1999-01-2111611911511927,0001,190
1999-01-2011512011512046,0001,200
1999-01-1911711711511735,0001,170
1999-01-1811511611211562,0001,150
1999-01-1411111511111577,0001,150
1999-01-1311511511111128,0001,110
1999-01-1211211611111597,0001,150
1999-01-1111011211011138,0001,110
1999-01-0811611611011076,0001,100
1999-01-07116119115116123,0001,160
1999-01-06107115107115281,0001,150
1999-01-05115115105107109,0001,070
1999-01-0411711811511520,0001,150

分割・併合履歴 : [2016-09-28]1株→0.1株