2286 林兼産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 118 | 118 | 116 | 116 | 32,000 | 1,160 |
| 2000-12-28 | 118 | 119 | 117 | 117 | 20,000 | 1,170 |
| 2000-12-27 | 117 | 119 | 117 | 117 | 83,000 | 1,170 |
| 2000-12-26 | 117 | 120 | 116 | 116 | 60,000 | 1,160 |
| 2000-12-25 | 115 | 120 | 115 | 118 | 81,000 | 1,180 |
| 2000-12-22 | 120 | 120 | 112 | 115 | 71,000 | 1,150 |
| 2000-12-21 | 118 | 118 | 112 | 112 | 213,000 | 1,120 |
| 2000-12-20 | 123 | 123 | 117 | 118 | 124,000 | 1,180 |
| 2000-12-19 | 122 | 123 | 121 | 121 | 53,000 | 1,210 |
| 2000-12-18 | 125 | 125 | 123 | 124 | 76,000 | 1,240 |
| 2000-12-15 | 125 | 130 | 125 | 126 | 58,000 | 1,260 |
| 2000-12-14 | 126 | 129 | 126 | 126 | 30,000 | 1,260 |
| 2000-12-13 | 125 | 128 | 125 | 126 | 40,000 | 1,260 |
| 2000-12-12 | 127 | 129 | 126 | 126 | 52,000 | 1,260 |
| 2000-12-11 | 128 | 130 | 128 | 130 | 41,000 | 1,300 |
| 2000-12-08 | 126 | 129 | 125 | 125 | 100,000 | 1,250 |
| 2000-12-07 | 129 | 131 | 129 | 130 | 63,000 | 1,300 |
| 2000-12-06 | 132 | 135 | 131 | 131 | 54,000 | 1,310 |
| 2000-12-05 | 134 | 139 | 132 | 132 | 85,000 | 1,320 |
| 2000-12-04 | 140 | 142 | 129 | 129 | 213,000 | 1,290 |
| 2000-12-01 | 127 | 136 | 127 | 129 | 183,000 | 1,290 |
| 2000-11-30 | 122 | 126 | 122 | 124 | 75,000 | 1,240 |
| 2000-11-29 | 124 | 124 | 121 | 124 | 60,000 | 1,240 |
| 2000-11-28 | 124 | 124 | 121 | 121 | 58,000 | 1,210 |
| 2000-11-27 | 124 | 125 | 122 | 124 | 87,000 | 1,240 |
| 2000-11-24 | 121 | 124 | 121 | 124 | 30,000 | 1,240 |
| 2000-11-22 | 122 | 124 | 121 | 121 | 34,000 | 1,210 |
| 2000-11-21 | 124 | 125 | 120 | 125 | 72,000 | 1,250 |
| 2000-11-20 | 121 | 121 | 120 | 120 | 40,000 | 1,200 |
| 2000-11-17 | 125 | 125 | 121 | 121 | 33,000 | 1,210 |
| 2000-11-16 | 123 | 125 | 122 | 125 | 62,000 | 1,250 |
| 2000-11-15 | 125 | 125 | 122 | 122 | 56,000 | 1,220 |
| 2000-11-14 | 121 | 125 | 121 | 122 | 44,000 | 1,220 |
| 2000-11-13 | 123 | 125 | 122 | 125 | 40,000 | 1,250 |
| 2000-11-10 | 125 | 125 | 124 | 124 | 44,000 | 1,240 |
| 2000-11-09 | 126 | 126 | 124 | 125 | 42,000 | 1,250 |
| 2000-11-08 | 125 | 126 | 123 | 126 | 46,000 | 1,260 |
| 2000-11-07 | 123 | 124 | 121 | 124 | 180,000 | 1,240 |
| 2000-11-06 | 127 | 127 | 122 | 126 | 60,000 | 1,260 |
| 2000-11-02 | 128 | 128 | 122 | 127 | 64,000 | 1,270 |
| 2000-11-01 | 121 | 125 | 121 | 125 | 106,000 | 1,250 |
| 2000-10-31 | 123 | 125 | 120 | 121 | 53,000 | 1,210 |
| 2000-10-30 | 123 | 124 | 120 | 123 | 55,000 | 1,230 |
| 2000-10-27 | 124 | 124 | 120 | 123 | 35,000 | 1,230 |
| 2000-10-26 | 123 | 123 | 117 | 123 | 133,000 | 1,230 |
| 2000-10-25 | 128 | 128 | 123 | 123 | 95,000 | 1,230 |
| 2000-10-24 | 128 | 129 | 126 | 126 | 35,000 | 1,260 |
| 2000-10-23 | 133 | 133 | 126 | 127 | 62,000 | 1,270 |
| 2000-10-20 | 128 | 133 | 125 | 133 | 91,000 | 1,330 |
| 2000-10-19 | 125 | 130 | 125 | 125 | 83,000 | 1,250 |
| 2000-10-18 | 130 | 130 | 126 | 127 | 61,000 | 1,270 |
| 2000-10-17 | 130 | 133 | 130 | 131 | 44,000 | 1,310 |
| 2000-10-16 | 135 | 136 | 130 | 134 | 65,000 | 1,340 |
| 2000-10-13 | 131 | 132 | 130 | 130 | 83,000 | 1,300 |
| 2000-10-12 | 133 | 134 | 130 | 130 | 71,000 | 1,300 |
| 2000-10-11 | 133 | 133 | 131 | 133 | 34,000 | 1,330 |
| 2000-10-10 | 133 | 135 | 131 | 135 | 37,000 | 1,350 |
| 2000-10-06 | 135 | 136 | 133 | 133 | 70,000 | 1,330 |
| 2000-10-05 | 135 | 137 | 135 | 135 | 35,000 | 1,350 |
| 2000-10-04 | 135 | 139 | 135 | 139 | 59,000 | 1,390 |
| 2000-10-03 | 136 | 139 | 135 | 135 | 41,000 | 1,350 |
| 2000-10-02 | 137 | 140 | 136 | 140 | 39,000 | 1,400 |
| 2000-09-29 | 139 | 139 | 134 | 138 | 45,000 | 1,380 |
| 2000-09-28 | 135 | 136 | 133 | 133 | 51,000 | 1,330 |
| 2000-09-27 | 137 | 138 | 135 | 136 | 35,000 | 1,360 |
| 2000-09-26 | 140 | 140 | 135 | 135 | 40,000 | 1,350 |
| 2000-09-25 | 137 | 140 | 136 | 140 | 40,000 | 1,400 |
| 2000-09-22 | 141 | 141 | 137 | 140 | 36,000 | 1,400 |
| 2000-09-21 | 140 | 142 | 135 | 142 | 69,000 | 1,420 |
| 2000-09-20 | 135 | 145 | 135 | 144 | 126,000 | 1,440 |
| 2000-09-19 | 135 | 139 | 132 | 138 | 162,000 | 1,380 |
| 2000-09-18 | 136 | 140 | 136 | 138 | 37,000 | 1,380 |
| 2000-09-14 | 141 | 145 | 135 | 140 | 99,000 | 1,400 |
| 2000-09-13 | 140 | 145 | 136 | 145 | 95,000 | 1,450 |
| 2000-09-12 | 142 | 142 | 140 | 140 | 56,000 | 1,400 |
| 2000-09-11 | 145 | 147 | 142 | 143 | 59,000 | 1,430 |
| 2000-09-08 | 142 | 146 | 142 | 145 | 78,000 | 1,450 |
| 2000-09-07 | 143 | 145 | 142 | 145 | 46,000 | 1,450 |
| 2000-09-06 | 146 | 146 | 142 | 143 | 71,000 | 1,430 |
| 2000-09-05 | 150 | 150 | 143 | 143 | 97,000 | 1,430 |
| 2000-09-04 | 150 | 150 | 143 | 146 | 168,000 | 1,460 |
| 2000-09-01 | 150 | 153 | 147 | 152 | 100,000 | 1,520 |
| 2000-08-31 | 150 | 155 | 145 | 153 | 193,000 | 1,530 |
| 2000-08-30 | 147 | 160 | 147 | 154 | 111,000 | 1,540 |
| 2000-08-29 | 157 | 157 | 145 | 148 | 142,000 | 1,480 |
| 2000-08-28 | 155 | 157 | 152 | 154 | 129,000 | 1,540 |
| 2000-08-25 | 157 | 160 | 155 | 160 | 100,000 | 1,600 |
| 2000-08-24 | 157 | 163 | 156 | 160 | 202,000 | 1,600 |
| 2000-08-23 | 161 | 164 | 157 | 157 | 159,000 | 1,570 |
| 2000-08-22 | 165 | 166 | 153 | 161 | 157,000 | 1,610 |
| 2000-08-21 | 173 | 173 | 164 | 168 | 188,000 | 1,680 |
| 2000-08-18 | 169 | 174 | 166 | 171 | 249,000 | 1,710 |
| 2000-08-17 | 174 | 179 | 161 | 169 | 309,000 | 1,690 |
| 2000-08-16 | 169 | 182 | 169 | 174 | 1,089,000 | 1,740 |
| 2000-08-15 | 156 | 177 | 151 | 174 | 1,020,000 | 1,740 |
| 2000-08-14 | 158 | 160 | 153 | 156 | 248,000 | 1,560 |
| 2000-08-11 | 168 | 170 | 155 | 162 | 477,000 | 1,620 |
| 2000-08-10 | 176 | 187 | 163 | 168 | 2,439,000 | 1,680 |
| 2000-08-09 | 156 | 179 | 153 | 177 | 4,018,000 | 1,770 |
| 2000-08-08 | 144 | 158 | 143 | 156 | 269,000 | 1,560 |
| 2000-08-07 | 137 | 149 | 137 | 149 | 180,000 | 1,490 |
| 2000-08-04 | 133 | 140 | 133 | 140 | 36,000 | 1,400 |
| 2000-08-03 | 133 | 138 | 133 | 138 | 36,000 | 1,380 |
| 2000-08-02 | 133 | 138 | 132 | 133 | 24,000 | 1,330 |
| 2000-08-01 | 135 | 135 | 128 | 135 | 38,000 | 1,350 |
| 2000-07-31 | 128 | 128 | 125 | 126 | 98,000 | 1,260 |
| 2000-07-28 | 135 | 136 | 130 | 133 | 33,000 | 1,330 |
| 2000-07-27 | 139 | 139 | 132 | 136 | 96,000 | 1,360 |
| 2000-07-26 | 140 | 140 | 138 | 138 | 25,000 | 1,380 |
| 2000-07-25 | 135 | 141 | 135 | 138 | 41,000 | 1,380 |
| 2000-07-24 | 141 | 141 | 137 | 140 | 61,000 | 1,400 |
| 2000-07-21 | 143 | 145 | 141 | 143 | 23,000 | 1,430 |
| 2000-07-19 | 140 | 143 | 139 | 143 | 65,000 | 1,430 |
| 2000-07-18 | 145 | 147 | 144 | 144 | 80,000 | 1,440 |
| 2000-07-17 | 145 | 148 | 145 | 145 | 42,000 | 1,450 |
| 2000-07-14 | 150 | 150 | 144 | 144 | 68,000 | 1,440 |
| 2000-07-13 | 148 | 149 | 145 | 146 | 53,000 | 1,460 |
| 2000-07-12 | 150 | 150 | 148 | 150 | 74,000 | 1,500 |
| 2000-07-11 | 152 | 152 | 148 | 148 | 41,000 | 1,480 |
| 2000-07-10 | 150 | 153 | 150 | 152 | 85,000 | 1,520 |
| 2000-07-07 | 146 | 150 | 145 | 150 | 66,000 | 1,500 |
| 2000-07-06 | 144 | 148 | 144 | 146 | 125,000 | 1,460 |
| 2000-07-05 | 151 | 152 | 146 | 149 | 129,000 | 1,490 |
| 2000-07-04 | 157 | 158 | 150 | 151 | 239,000 | 1,510 |
| 2000-07-03 | 155 | 157 | 155 | 157 | 198,000 | 1,570 |
| 2000-06-30 | 146 | 154 | 146 | 153 | 223,000 | 1,530 |
| 2000-06-29 | 147 | 147 | 145 | 146 | 61,000 | 1,460 |
| 2000-06-28 | 145 | 146 | 143 | 145 | 56,000 | 1,450 |
| 2000-06-27 | 142 | 144 | 140 | 143 | 51,000 | 1,430 |
| 2000-06-26 | 140 | 142 | 139 | 142 | 33,000 | 1,420 |
| 2000-06-23 | 140 | 140 | 138 | 139 | 83,000 | 1,390 |
| 2000-06-22 | 142 | 144 | 140 | 143 | 88,000 | 1,430 |
| 2000-06-21 | 142 | 145 | 142 | 143 | 62,000 | 1,430 |
| 2000-06-20 | 143 | 148 | 142 | 147 | 102,000 | 1,470 |
| 2000-06-19 | 147 | 147 | 142 | 147 | 79,000 | 1,470 |
| 2000-06-16 | 147 | 149 | 146 | 147 | 81,000 | 1,470 |
| 2000-06-15 | 155 | 155 | 146 | 146 | 130,000 | 1,460 |
| 2000-06-14 | 154 | 160 | 151 | 155 | 515,000 | 1,550 |
| 2000-06-13 | 150 | 152 | 148 | 152 | 208,000 | 1,520 |
| 2000-06-12 | 147 | 148 | 145 | 148 | 109,000 | 1,480 |
| 2000-06-09 | 149 | 150 | 144 | 145 | 179,000 | 1,450 |
| 2000-06-08 | 145 | 152 | 144 | 148 | 354,000 | 1,480 |
| 2000-06-07 | 140 | 145 | 139 | 145 | 124,000 | 1,450 |
| 2000-06-06 | 138 | 140 | 137 | 139 | 32,000 | 1,390 |
| 2000-06-05 | 137 | 139 | 135 | 139 | 43,000 | 1,390 |
| 2000-06-02 | 135 | 138 | 135 | 135 | 50,000 | 1,350 |
| 2000-06-01 | 138 | 138 | 134 | 138 | 66,000 | 1,380 |
| 2000-05-31 | 140 | 140 | 133 | 138 | 28,000 | 1,380 |
| 2000-05-30 | 136 | 140 | 133 | 136 | 72,000 | 1,360 |
| 2000-05-29 | 135 | 140 | 135 | 140 | 15,000 | 1,400 |
| 2000-05-26 | 143 | 143 | 136 | 136 | 33,000 | 1,360 |
| 2000-05-25 | 134 | 140 | 134 | 136 | 66,000 | 1,360 |
| 2000-05-24 | 136 | 136 | 131 | 136 | 89,000 | 1,360 |
| 2000-05-23 | 130 | 136 | 130 | 132 | 73,000 | 1,320 |
| 2000-05-22 | 138 | 140 | 133 | 133 | 73,000 | 1,330 |
| 2000-05-19 | 145 | 145 | 138 | 142 | 110,000 | 1,420 |
| 2000-05-18 | 145 | 149 | 143 | 146 | 320,000 | 1,460 |
| 2000-05-17 | 146 | 147 | 141 | 141 | 86,000 | 1,410 |
| 2000-05-16 | 134 | 146 | 134 | 145 | 274,000 | 1,450 |
| 2000-05-15 | 133 | 133 | 127 | 132 | 24,000 | 1,320 |
| 2000-05-12 | 127 | 131 | 127 | 127 | 43,000 | 1,270 |
| 2000-05-11 | 133 | 133 | 126 | 127 | 52,000 | 1,270 |
| 2000-05-10 | 132 | 132 | 127 | 130 | 76,000 | 1,300 |
| 2000-05-09 | 129 | 133 | 128 | 133 | 18,000 | 1,330 |
| 2000-05-08 | 131 | 132 | 127 | 127 | 65,000 | 1,270 |
| 2000-05-02 | 135 | 135 | 128 | 133 | 18,000 | 1,330 |
| 2000-05-01 | 131 | 132 | 123 | 132 | 66,000 | 1,320 |
| 2000-04-28 | 126 | 128 | 125 | 126 | 104,000 | 1,260 |
| 2000-04-27 | 125 | 127 | 125 | 126 | 21,000 | 1,260 |
| 2000-04-26 | 127 | 128 | 125 | 127 | 48,000 | 1,270 |
| 2000-04-25 | 126 | 128 | 126 | 127 | 52,000 | 1,270 |
| 2000-04-24 | 130 | 135 | 126 | 126 | 64,000 | 1,260 |
| 2000-04-21 | 135 | 135 | 127 | 128 | 59,000 | 1,280 |
| 2000-04-20 | 132 | 135 | 130 | 135 | 56,000 | 1,350 |
| 2000-04-19 | 135 | 135 | 131 | 132 | 25,000 | 1,320 |
| 2000-04-18 | 141 | 141 | 130 | 136 | 120,000 | 1,360 |
| 2000-04-17 | 122 | 138 | 122 | 125 | 132,000 | 1,250 |
| 2000-04-14 | 136 | 142 | 136 | 141 | 59,000 | 1,410 |
| 2000-04-13 | 142 | 143 | 135 | 143 | 141,000 | 1,430 |
| 2000-04-12 | 140 | 144 | 139 | 144 | 59,000 | 1,440 |
| 2000-04-11 | 140 | 144 | 140 | 142 | 37,000 | 1,420 |
| 2000-04-10 | 141 | 145 | 141 | 145 | 46,000 | 1,450 |
| 2000-04-07 | 142 | 143 | 141 | 141 | 79,000 | 1,410 |
| 2000-04-06 | 143 | 145 | 142 | 142 | 52,000 | 1,420 |
| 2000-04-05 | 140 | 145 | 140 | 141 | 142,000 | 1,410 |
| 2000-04-04 | 144 | 144 | 140 | 140 | 95,000 | 1,400 |
| 2000-04-03 | 145 | 145 | 143 | 144 | 46,000 | 1,440 |
| 2000-03-31 | 148 | 148 | 146 | 146 | 45,000 | 1,460 |
| 2000-03-30 | 152 | 152 | 145 | 148 | 118,000 | 1,480 |
| 2000-03-29 | 150 | 152 | 147 | 150 | 217,000 | 1,500 |
| 2000-03-28 | 140 | 145 | 137 | 143 | 54,000 | 1,430 |
| 2000-03-27 | 135 | 148 | 135 | 143 | 139,000 | 1,430 |
| 2000-03-24 | 132 | 136 | 132 | 134 | 83,000 | 1,340 |
| 2000-03-23 | 134 | 135 | 132 | 135 | 96,000 | 1,350 |
| 2000-03-22 | 136 | 139 | 134 | 137 | 49,000 | 1,370 |
| 2000-03-21 | 137 | 137 | 132 | 134 | 88,000 | 1,340 |
| 2000-03-17 | 130 | 137 | 130 | 137 | 49,000 | 1,370 |
| 2000-03-16 | 135 | 139 | 132 | 139 | 107,000 | 1,390 |
| 2000-03-15 | 130 | 138 | 130 | 137 | 37,000 | 1,370 |
| 2000-03-14 | 139 | 139 | 135 | 139 | 62,000 | 1,390 |
| 2000-03-13 | 133 | 139 | 133 | 134 | 69,000 | 1,340 |
| 2000-03-10 | 144 | 149 | 125 | 132 | 275,000 | 1,320 |
| 2000-03-09 | 129 | 129 | 125 | 125 | 82,000 | 1,250 |
| 2000-03-08 | 129 | 129 | 125 | 128 | 70,000 | 1,280 |
| 2000-03-07 | 126 | 132 | 125 | 129 | 72,000 | 1,290 |
| 2000-03-06 | 132 | 132 | 127 | 127 | 80,000 | 1,270 |
| 2000-03-03 | 134 | 135 | 130 | 130 | 62,000 | 1,300 |
| 2000-03-02 | 125 | 128 | 122 | 124 | 85,000 | 1,240 |
| 2000-03-01 | 124 | 126 | 120 | 125 | 149,000 | 1,250 |
| 2000-02-29 | 125 | 125 | 121 | 121 | 61,000 | 1,210 |
| 2000-02-28 | 120 | 126 | 120 | 123 | 76,000 | 1,230 |
| 2000-02-25 | 115 | 119 | 115 | 119 | 156,000 | 1,190 |
| 2000-02-24 | 115 | 119 | 115 | 117 | 124,000 | 1,170 |
| 2000-02-23 | 112 | 118 | 111 | 115 | 206,000 | 1,150 |
| 2000-02-22 | 120 | 125 | 110 | 110 | 184,000 | 1,100 |
| 2000-02-21 | 125 | 129 | 125 | 125 | 107,000 | 1,250 |
| 2000-02-18 | 125 | 129 | 125 | 129 | 107,000 | 1,290 |
| 2000-02-17 | 130 | 130 | 125 | 125 | 111,000 | 1,250 |
| 2000-02-16 | 134 | 134 | 128 | 130 | 112,000 | 1,300 |
| 2000-02-15 | 131 | 135 | 130 | 130 | 87,000 | 1,300 |
| 2000-02-14 | 137 | 137 | 128 | 128 | 142,000 | 1,280 |
| 2000-02-10 | 140 | 145 | 137 | 138 | 63,000 | 1,380 |
| 2000-02-09 | 146 | 146 | 139 | 140 | 80,000 | 1,400 |
| 2000-02-08 | 142 | 142 | 136 | 136 | 145,000 | 1,360 |
| 2000-02-07 | 143 | 149 | 143 | 145 | 74,000 | 1,450 |
| 2000-02-04 | 145 | 147 | 143 | 143 | 76,000 | 1,430 |
| 2000-02-03 | 145 | 146 | 145 | 145 | 26,000 | 1,450 |
| 2000-02-02 | 155 | 155 | 145 | 148 | 110,000 | 1,480 |
| 2000-02-01 | 145 | 147 | 145 | 146 | 77,000 | 1,460 |
| 2000-01-31 | 148 | 151 | 140 | 151 | 55,000 | 1,510 |
| 2000-01-28 | 150 | 150 | 148 | 148 | 26,000 | 1,480 |
| 2000-01-27 | 151 | 153 | 150 | 150 | 30,000 | 1,500 |
| 2000-01-26 | 154 | 155 | 148 | 155 | 76,000 | 1,550 |
| 2000-01-25 | 155 | 155 | 150 | 150 | 31,000 | 1,500 |
| 2000-01-24 | 154 | 159 | 150 | 157 | 67,000 | 1,570 |
| 2000-01-21 | 156 | 158 | 151 | 154 | 60,000 | 1,540 |
| 2000-01-20 | 156 | 156 | 147 | 156 | 60,000 | 1,560 |
| 2000-01-19 | 153 | 153 | 149 | 149 | 98,000 | 1,490 |
| 2000-01-18 | 152 | 155 | 152 | 154 | 73,000 | 1,540 |
| 2000-01-17 | 155 | 157 | 147 | 151 | 172,000 | 1,510 |
| 2000-01-14 | 157 | 160 | 142 | 145 | 217,000 | 1,450 |
| 2000-01-13 | 135 | 165 | 135 | 162 | 572,000 | 1,620 |
| 2000-01-12 | 140 | 140 | 135 | 135 | 68,000 | 1,350 |
| 2000-01-11 | 144 | 144 | 141 | 141 | 32,000 | 1,410 |
| 2000-01-07 | 137 | 142 | 136 | 142 | 92,000 | 1,420 |
| 2000-01-06 | 142 | 142 | 136 | 138 | 108,000 | 1,380 |
| 2000-01-05 | 140 | 145 | 136 | 143 | 152,000 | 1,430 |
| 2000-01-04 | 141 | 145 | 140 | 145 | 40,000 | 1,450 |
分割・併合履歴 ： [2016-09-28]1株→0.1株