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
2000-12-2911811811611632,0001,160
2000-12-2811811911711720,0001,170
2000-12-2711711911711783,0001,170
2000-12-2611712011611660,0001,160
2000-12-2511512011511881,0001,180
2000-12-2212012011211571,0001,150
2000-12-21118118112112213,0001,120
2000-12-20123123117118124,0001,180
2000-12-1912212312112153,0001,210
2000-12-1812512512312476,0001,240
2000-12-1512513012512658,0001,260
2000-12-1412612912612630,0001,260
2000-12-1312512812512640,0001,260
2000-12-1212712912612652,0001,260
2000-12-1112813012813041,0001,300
2000-12-08126129125125100,0001,250
2000-12-0712913112913063,0001,300
2000-12-0613213513113154,0001,310
2000-12-0513413913213285,0001,320
2000-12-04140142129129213,0001,290
2000-12-01127136127129183,0001,290
2000-11-3012212612212475,0001,240
2000-11-2912412412112460,0001,240
2000-11-2812412412112158,0001,210
2000-11-2712412512212487,0001,240
2000-11-2412112412112430,0001,240
2000-11-2212212412112134,0001,210
2000-11-2112412512012572,0001,250
2000-11-2012112112012040,0001,200
2000-11-1712512512112133,0001,210
2000-11-1612312512212562,0001,250
2000-11-1512512512212256,0001,220
2000-11-1412112512112244,0001,220
2000-11-1312312512212540,0001,250
2000-11-1012512512412444,0001,240
2000-11-0912612612412542,0001,250
2000-11-0812512612312646,0001,260
2000-11-07123124121124180,0001,240
2000-11-0612712712212660,0001,260
2000-11-0212812812212764,0001,270
2000-11-01121125121125106,0001,250
2000-10-3112312512012153,0001,210
2000-10-3012312412012355,0001,230
2000-10-2712412412012335,0001,230
2000-10-26123123117123133,0001,230
2000-10-2512812812312395,0001,230
2000-10-2412812912612635,0001,260
2000-10-2313313312612762,0001,270
2000-10-2012813312513391,0001,330
2000-10-1912513012512583,0001,250
2000-10-1813013012612761,0001,270
2000-10-1713013313013144,0001,310
2000-10-1613513613013465,0001,340
2000-10-1313113213013083,0001,300
2000-10-1213313413013071,0001,300
2000-10-1113313313113334,0001,330
2000-10-1013313513113537,0001,350
2000-10-0613513613313370,0001,330
2000-10-0513513713513535,0001,350
2000-10-0413513913513959,0001,390
2000-10-0313613913513541,0001,350
2000-10-0213714013614039,0001,400
2000-09-2913913913413845,0001,380
2000-09-2813513613313351,0001,330
2000-09-2713713813513635,0001,360
2000-09-2614014013513540,0001,350
2000-09-2513714013614040,0001,400
2000-09-2214114113714036,0001,400
2000-09-2114014213514269,0001,420
2000-09-20135145135144126,0001,440
2000-09-19135139132138162,0001,380
2000-09-1813614013613837,0001,380
2000-09-1414114513514099,0001,400
2000-09-1314014513614595,0001,450
2000-09-1214214214014056,0001,400
2000-09-1114514714214359,0001,430
2000-09-0814214614214578,0001,450
2000-09-0714314514214546,0001,450
2000-09-0614614614214371,0001,430
2000-09-0515015014314397,0001,430
2000-09-04150150143146168,0001,460
2000-09-01150153147152100,0001,520
2000-08-31150155145153193,0001,530
2000-08-30147160147154111,0001,540
2000-08-29157157145148142,0001,480
2000-08-28155157152154129,0001,540
2000-08-25157160155160100,0001,600
2000-08-24157163156160202,0001,600
2000-08-23161164157157159,0001,570
2000-08-22165166153161157,0001,610
2000-08-21173173164168188,0001,680
2000-08-18169174166171249,0001,710
2000-08-17174179161169309,0001,690
2000-08-161691821691741,089,0001,740
2000-08-151561771511741,020,0001,740
2000-08-14158160153156248,0001,560
2000-08-11168170155162477,0001,620
2000-08-101761871631682,439,0001,680
2000-08-091561791531774,018,0001,770
2000-08-08144158143156269,0001,560
2000-08-07137149137149180,0001,490
2000-08-0413314013314036,0001,400
2000-08-0313313813313836,0001,380
2000-08-0213313813213324,0001,330
2000-08-0113513512813538,0001,350
2000-07-3112812812512698,0001,260
2000-07-2813513613013333,0001,330
2000-07-2713913913213696,0001,360
2000-07-2614014013813825,0001,380
2000-07-2513514113513841,0001,380
2000-07-2414114113714061,0001,400
2000-07-2114314514114323,0001,430
2000-07-1914014313914365,0001,430
2000-07-1814514714414480,0001,440
2000-07-1714514814514542,0001,450
2000-07-1415015014414468,0001,440
2000-07-1314814914514653,0001,460
2000-07-1215015014815074,0001,500
2000-07-1115215214814841,0001,480
2000-07-1015015315015285,0001,520
2000-07-0714615014515066,0001,500
2000-07-06144148144146125,0001,460
2000-07-05151152146149129,0001,490
2000-07-04157158150151239,0001,510
2000-07-03155157155157198,0001,570
2000-06-30146154146153223,0001,530
2000-06-2914714714514661,0001,460
2000-06-2814514614314556,0001,450
2000-06-2714214414014351,0001,430
2000-06-2614014213914233,0001,420
2000-06-2314014013813983,0001,390
2000-06-2214214414014388,0001,430
2000-06-2114214514214362,0001,430
2000-06-20143148142147102,0001,470
2000-06-1914714714214779,0001,470
2000-06-1614714914614781,0001,470
2000-06-15155155146146130,0001,460
2000-06-14154160151155515,0001,550
2000-06-13150152148152208,0001,520
2000-06-12147148145148109,0001,480
2000-06-09149150144145179,0001,450
2000-06-08145152144148354,0001,480
2000-06-07140145139145124,0001,450
2000-06-0613814013713932,0001,390
2000-06-0513713913513943,0001,390
2000-06-0213513813513550,0001,350
2000-06-0113813813413866,0001,380
2000-05-3114014013313828,0001,380
2000-05-3013614013313672,0001,360
2000-05-2913514013514015,0001,400
2000-05-2614314313613633,0001,360
2000-05-2513414013413666,0001,360
2000-05-2413613613113689,0001,360
2000-05-2313013613013273,0001,320
2000-05-2213814013313373,0001,330
2000-05-19145145138142110,0001,420
2000-05-18145149143146320,0001,460
2000-05-1714614714114186,0001,410
2000-05-16134146134145274,0001,450
2000-05-1513313312713224,0001,320
2000-05-1212713112712743,0001,270
2000-05-1113313312612752,0001,270
2000-05-1013213212713076,0001,300
2000-05-0912913312813318,0001,330
2000-05-0813113212712765,0001,270
2000-05-0213513512813318,0001,330
2000-05-0113113212313266,0001,320
2000-04-28126128125126104,0001,260
2000-04-2712512712512621,0001,260
2000-04-2612712812512748,0001,270
2000-04-2512612812612752,0001,270
2000-04-2413013512612664,0001,260
2000-04-2113513512712859,0001,280
2000-04-2013213513013556,0001,350
2000-04-1913513513113225,0001,320
2000-04-18141141130136120,0001,360
2000-04-17122138122125132,0001,250
2000-04-1413614213614159,0001,410
2000-04-13142143135143141,0001,430
2000-04-1214014413914459,0001,440
2000-04-1114014414014237,0001,420
2000-04-1014114514114546,0001,450
2000-04-0714214314114179,0001,410
2000-04-0614314514214252,0001,420
2000-04-05140145140141142,0001,410
2000-04-0414414414014095,0001,400
2000-04-0314514514314446,0001,440
2000-03-3114814814614645,0001,460
2000-03-30152152145148118,0001,480
2000-03-29150152147150217,0001,500
2000-03-2814014513714354,0001,430
2000-03-27135148135143139,0001,430
2000-03-2413213613213483,0001,340
2000-03-2313413513213596,0001,350
2000-03-2213613913413749,0001,370
2000-03-2113713713213488,0001,340
2000-03-1713013713013749,0001,370
2000-03-16135139132139107,0001,390
2000-03-1513013813013737,0001,370
2000-03-1413913913513962,0001,390
2000-03-1313313913313469,0001,340
2000-03-10144149125132275,0001,320
2000-03-0912912912512582,0001,250
2000-03-0812912912512870,0001,280
2000-03-0712613212512972,0001,290
2000-03-0613213212712780,0001,270
2000-03-0313413513013062,0001,300
2000-03-0212512812212485,0001,240
2000-03-01124126120125149,0001,250
2000-02-2912512512112161,0001,210
2000-02-2812012612012376,0001,230
2000-02-25115119115119156,0001,190
2000-02-24115119115117124,0001,170
2000-02-23112118111115206,0001,150
2000-02-22120125110110184,0001,100
2000-02-21125129125125107,0001,250
2000-02-18125129125129107,0001,290
2000-02-17130130125125111,0001,250
2000-02-16134134128130112,0001,300
2000-02-1513113513013087,0001,300
2000-02-14137137128128142,0001,280
2000-02-1014014513713863,0001,380
2000-02-0914614613914080,0001,400
2000-02-08142142136136145,0001,360
2000-02-0714314914314574,0001,450
2000-02-0414514714314376,0001,430
2000-02-0314514614514526,0001,450
2000-02-02155155145148110,0001,480
2000-02-0114514714514677,0001,460
2000-01-3114815114015155,0001,510
2000-01-2815015014814826,0001,480
2000-01-2715115315015030,0001,500
2000-01-2615415514815576,0001,550
2000-01-2515515515015031,0001,500
2000-01-2415415915015767,0001,570
2000-01-2115615815115460,0001,540
2000-01-2015615614715660,0001,560
2000-01-1915315314914998,0001,490
2000-01-1815215515215473,0001,540
2000-01-17155157147151172,0001,510
2000-01-14157160142145217,0001,450
2000-01-13135165135162572,0001,620
2000-01-1214014013513568,0001,350
2000-01-1114414414114132,0001,410
2000-01-0713714213614292,0001,420
2000-01-06142142136138108,0001,380
2000-01-05140145136143152,0001,430
2000-01-0414114514014540,0001,450

分割・併合履歴 : [2016-09-28]1株→0.1株