2286 林兼産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 87 | 89 | 86 | 89 | 24,000 | 890 |
| 2001-12-27 | 87 | 87 | 85 | 87 | 35,000 | 870 |
| 2001-12-26 | 85 | 89 | 85 | 87 | 40,000 | 870 |
| 2001-12-25 | 87 | 87 | 84 | 85 | 47,000 | 850 |
| 2001-12-21 | 84 | 90 | 84 | 88 | 64,000 | 880 |
| 2001-12-20 | 75 | 84 | 75 | 84 | 121,000 | 840 |
| 2001-12-19 | 76 | 80 | 75 | 75 | 74,000 | 750 |
| 2001-12-18 | 73 | 80 | 73 | 76 | 204,000 | 760 |
| 2001-12-17 | 82 | 84 | 71 | 73 | 260,000 | 730 |
| 2001-12-14 | 90 | 94 | 89 | 92 | 200,000 | 920 |
| 2001-12-13 | 96 | 99 | 91 | 91 | 63,000 | 910 |
| 2001-12-12 | 91 | 99 | 90 | 96 | 143,000 | 960 |
| 2001-12-11 | 100 | 100 | 95 | 99 | 112,000 | 990 |
| 2001-12-10 | 109 | 109 | 100 | 105 | 109,000 | 1,050 |
| 2001-12-07 | 107 | 107 | 106 | 106 | 65,000 | 1,060 |
| 2001-12-06 | 106 | 110 | 106 | 109 | 56,000 | 1,090 |
| 2001-12-05 | 107 | 109 | 107 | 109 | 69,000 | 1,090 |
| 2001-12-04 | 108 | 109 | 106 | 107 | 104,000 | 1,070 |
| 2001-12-03 | 117 | 117 | 110 | 110 | 57,000 | 1,100 |
| 2001-11-30 | 115 | 118 | 114 | 118 | 43,000 | 1,180 |
| 2001-11-29 | 120 | 120 | 116 | 118 | 72,000 | 1,180 |
| 2001-11-28 | 120 | 122 | 119 | 122 | 87,000 | 1,220 |
| 2001-11-27 | 121 | 124 | 121 | 123 | 172,000 | 1,230 |
| 2001-11-26 | 126 | 128 | 124 | 125 | 240,000 | 1,250 |
| 2001-11-22 | 113 | 122 | 111 | 122 | 291,000 | 1,220 |
| 2001-11-21 | 114 | 115 | 112 | 113 | 109,000 | 1,130 |
| 2001-11-20 | 109 | 116 | 109 | 115 | 139,000 | 1,150 |
| 2001-11-19 | 106 | 110 | 106 | 110 | 66,000 | 1,100 |
| 2001-11-16 | 111 | 111 | 106 | 110 | 53,000 | 1,100 |
| 2001-11-15 | 108 | 110 | 106 | 110 | 81,000 | 1,100 |
| 2001-11-14 | 110 | 112 | 108 | 109 | 74,000 | 1,090 |
| 2001-11-13 | 109 | 111 | 108 | 111 | 81,000 | 1,110 |
| 2001-11-12 | 114 | 114 | 109 | 110 | 26,000 | 1,100 |
| 2001-11-09 | 116 | 118 | 115 | 115 | 74,000 | 1,150 |
| 2001-11-08 | 116 | 117 | 115 | 117 | 36,000 | 1,170 |
| 2001-11-07 | 117 | 119 | 115 | 117 | 55,000 | 1,170 |
| 2001-11-06 | 118 | 119 | 116 | 117 | 56,000 | 1,170 |
| 2001-11-05 | 116 | 119 | 115 | 119 | 55,000 | 1,190 |
| 2001-11-02 | 116 | 116 | 115 | 115 | 58,000 | 1,150 |
| 2001-11-01 | 118 | 118 | 116 | 116 | 100,000 | 1,160 |
| 2001-10-31 | 117 | 119 | 117 | 119 | 35,000 | 1,190 |
| 2001-10-30 | 118 | 119 | 117 | 117 | 88,000 | 1,170 |
| 2001-10-29 | 119 | 120 | 119 | 120 | 32,000 | 1,200 |
| 2001-10-26 | 118 | 121 | 117 | 119 | 133,000 | 1,190 |
| 2001-10-25 | 117 | 122 | 117 | 121 | 68,000 | 1,210 |
| 2001-10-24 | 120 | 122 | 118 | 118 | 81,000 | 1,180 |
| 2001-10-23 | 117 | 120 | 117 | 120 | 58,000 | 1,200 |
| 2001-10-22 | 117 | 120 | 115 | 118 | 47,000 | 1,180 |
| 2001-10-19 | 118 | 120 | 118 | 118 | 34,000 | 1,180 |
| 2001-10-18 | 123 | 124 | 120 | 123 | 80,000 | 1,230 |
| 2001-10-17 | 123 | 125 | 123 | 125 | 33,000 | 1,250 |
| 2001-10-16 | 124 | 125 | 122 | 123 | 28,000 | 1,230 |
| 2001-10-15 | 127 | 127 | 123 | 126 | 33,000 | 1,260 |
| 2001-10-12 | 124 | 128 | 122 | 128 | 100,000 | 1,280 |
| 2001-10-11 | 126 | 126 | 121 | 124 | 100,000 | 1,240 |
| 2001-10-10 | 130 | 130 | 126 | 127 | 74,000 | 1,270 |
| 2001-10-09 | 127 | 131 | 125 | 131 | 171,000 | 1,310 |
| 2001-10-05 | 127 | 127 | 125 | 125 | 139,000 | 1,250 |
| 2001-10-04 | 130 | 131 | 125 | 128 | 202,000 | 1,280 |
| 2001-10-03 | 128 | 134 | 126 | 129 | 473,000 | 1,290 |
| 2001-10-02 | 110 | 124 | 110 | 123 | 345,000 | 1,230 |
| 2001-10-01 | 109 | 110 | 108 | 108 | 60,000 | 1,080 |
| 2001-09-28 | 111 | 111 | 107 | 107 | 100,000 | 1,070 |
| 2001-09-27 | 109 | 111 | 106 | 111 | 96,000 | 1,110 |
| 2001-09-26 | 110 | 112 | 109 | 109 | 64,000 | 1,090 |
| 2001-09-25 | 115 | 115 | 110 | 110 | 52,000 | 1,100 |
| 2001-09-21 | 108 | 110 | 106 | 110 | 40,000 | 1,100 |
| 2001-09-20 | 110 | 111 | 108 | 109 | 82,000 | 1,090 |
| 2001-09-19 | 110 | 113 | 110 | 111 | 81,000 | 1,110 |
| 2001-09-18 | 110 | 113 | 108 | 110 | 67,000 | 1,100 |
| 2001-09-17 | 113 | 113 | 105 | 105 | 114,000 | 1,050 |
| 2001-09-14 | 111 | 114 | 111 | 114 | 91,000 | 1,140 |
| 2001-09-13 | 108 | 114 | 108 | 113 | 69,000 | 1,130 |
| 2001-09-12 | 110 | 113 | 108 | 113 | 168,000 | 1,130 |
| 2001-09-11 | 113 | 120 | 113 | 118 | 66,000 | 1,180 |
| 2001-09-10 | 116 | 117 | 113 | 117 | 49,000 | 1,170 |
| 2001-09-07 | 117 | 117 | 114 | 116 | 151,000 | 1,160 |
| 2001-09-06 | 118 | 122 | 117 | 121 | 66,000 | 1,210 |
| 2001-09-05 | 121 | 121 | 117 | 117 | 48,000 | 1,170 |
| 2001-09-04 | 120 | 122 | 119 | 122 | 113,000 | 1,220 |
| 2001-09-03 | 128 | 128 | 122 | 122 | 75,000 | 1,220 |
| 2001-08-31 | 128 | 129 | 126 | 128 | 65,000 | 1,280 |
| 2001-08-30 | 130 | 131 | 126 | 130 | 89,000 | 1,300 |
| 2001-08-29 | 133 | 133 | 130 | 131 | 42,000 | 1,310 |
| 2001-08-28 | 132 | 134 | 130 | 134 | 50,000 | 1,340 |
| 2001-08-27 | 131 | 132 | 131 | 131 | 40,000 | 1,310 |
| 2001-08-24 | 131 | 133 | 130 | 131 | 41,000 | 1,310 |
| 2001-08-23 | 131 | 133 | 130 | 132 | 48,000 | 1,320 |
| 2001-08-22 | 130 | 135 | 130 | 131 | 37,000 | 1,310 |
| 2001-08-21 | 131 | 132 | 130 | 132 | 51,000 | 1,320 |
| 2001-08-20 | 132 | 136 | 132 | 132 | 36,000 | 1,320 |
| 2001-08-17 | 134 | 136 | 132 | 132 | 35,000 | 1,320 |
| 2001-08-16 | 132 | 136 | 131 | 133 | 84,000 | 1,330 |
| 2001-08-15 | 133 | 133 | 132 | 133 | 10,000 | 1,330 |
| 2001-08-14 | 131 | 134 | 131 | 132 | 25,000 | 1,320 |
| 2001-08-13 | 134 | 134 | 130 | 130 | 23,000 | 1,300 |
| 2001-08-10 | 133 | 135 | 133 | 135 | 34,000 | 1,350 |
| 2001-08-09 | 133 | 133 | 131 | 132 | 38,000 | 1,320 |
| 2001-08-08 | 136 | 136 | 132 | 136 | 57,000 | 1,360 |
| 2001-08-07 | 132 | 137 | 132 | 137 | 27,000 | 1,370 |
| 2001-08-06 | 130 | 140 | 130 | 139 | 54,000 | 1,390 |
| 2001-08-03 | 133 | 133 | 131 | 131 | 44,000 | 1,310 |
| 2001-08-02 | 134 | 134 | 130 | 134 | 36,000 | 1,340 |
| 2001-08-01 | 132 | 133 | 131 | 133 | 25,000 | 1,330 |
| 2001-07-31 | 130 | 132 | 130 | 131 | 17,000 | 1,310 |
| 2001-07-30 | 134 | 134 | 130 | 130 | 23,000 | 1,300 |
| 2001-07-27 | 130 | 134 | 130 | 134 | 37,000 | 1,340 |
| 2001-07-26 | 128 | 131 | 127 | 129 | 55,000 | 1,290 |
| 2001-07-25 | 125 | 130 | 125 | 129 | 73,000 | 1,290 |
| 2001-07-24 | 127 | 128 | 126 | 126 | 58,000 | 1,260 |
| 2001-07-23 | 135 | 135 | 128 | 130 | 44,000 | 1,300 |
| 2001-07-19 | 132 | 135 | 129 | 135 | 89,000 | 1,350 |
| 2001-07-18 | 135 | 135 | 132 | 132 | 99,000 | 1,320 |
| 2001-07-17 | 137 | 137 | 135 | 135 | 41,000 | 1,350 |
| 2001-07-16 | 136 | 138 | 136 | 138 | 24,000 | 1,380 |
| 2001-07-13 | 137 | 138 | 136 | 136 | 17,000 | 1,360 |
| 2001-07-12 | 135 | 137 | 135 | 137 | 55,000 | 1,370 |
| 2001-07-11 | 136 | 136 | 134 | 134 | 56,000 | 1,340 |
| 2001-07-10 | 136 | 138 | 136 | 138 | 47,000 | 1,380 |
| 2001-07-09 | 141 | 141 | 136 | 137 | 119,000 | 1,370 |
| 2001-07-06 | 140 | 141 | 138 | 141 | 58,000 | 1,410 |
| 2001-07-05 | 145 | 145 | 140 | 140 | 32,000 | 1,400 |
| 2001-07-04 | 144 | 144 | 140 | 140 | 44,000 | 1,400 |
| 2001-07-03 | 144 | 144 | 140 | 144 | 49,000 | 1,440 |
| 2001-07-02 | 150 | 150 | 144 | 145 | 89,000 | 1,450 |
| 2001-06-29 | 150 | 151 | 147 | 150 | 123,000 | 1,500 |
| 2001-06-28 | 148 | 151 | 147 | 147 | 378,000 | 1,470 |
| 2001-06-27 | 144 | 145 | 142 | 142 | 78,000 | 1,420 |
| 2001-06-26 | 144 | 145 | 143 | 144 | 50,000 | 1,440 |
| 2001-06-25 | 140 | 144 | 140 | 144 | 53,000 | 1,440 |
| 2001-06-22 | 141 | 141 | 136 | 140 | 40,000 | 1,400 |
| 2001-06-21 | 136 | 142 | 135 | 138 | 49,000 | 1,380 |
| 2001-06-20 | 138 | 138 | 134 | 134 | 65,000 | 1,340 |
| 2001-06-19 | 140 | 142 | 135 | 135 | 53,000 | 1,350 |
| 2001-06-18 | 139 | 142 | 138 | 142 | 72,000 | 1,420 |
| 2001-06-15 | 140 | 142 | 138 | 140 | 77,000 | 1,400 |
| 2001-06-14 | 135 | 148 | 134 | 148 | 99,000 | 1,480 |
| 2001-06-13 | 136 | 136 | 135 | 136 | 69,000 | 1,360 |
| 2001-06-12 | 136 | 137 | 136 | 136 | 33,000 | 1,360 |
| 2001-06-11 | 138 | 140 | 136 | 138 | 45,000 | 1,380 |
| 2001-06-08 | 136 | 140 | 135 | 138 | 179,000 | 1,380 |
| 2001-06-07 | 137 | 139 | 137 | 139 | 23,000 | 1,390 |
| 2001-06-06 | 137 | 139 | 137 | 137 | 32,000 | 1,370 |
| 2001-06-05 | 137 | 139 | 137 | 137 | 49,000 | 1,370 |
| 2001-06-04 | 136 | 137 | 135 | 137 | 36,000 | 1,370 |
| 2001-06-01 | 137 | 137 | 133 | 136 | 26,000 | 1,360 |
| 2001-05-31 | 132 | 135 | 132 | 133 | 83,000 | 1,330 |
| 2001-05-30 | 137 | 139 | 136 | 138 | 23,000 | 1,380 |
| 2001-05-29 | 138 | 140 | 137 | 139 | 73,000 | 1,390 |
| 2001-05-28 | 142 | 142 | 141 | 141 | 54,000 | 1,410 |
| 2001-05-25 | 142 | 143 | 141 | 142 | 51,000 | 1,420 |
| 2001-05-24 | 145 | 145 | 141 | 143 | 32,000 | 1,430 |
| 2001-05-23 | 146 | 148 | 145 | 145 | 66,000 | 1,450 |
| 2001-05-22 | 147 | 148 | 145 | 145 | 85,000 | 1,450 |
| 2001-05-21 | 147 | 149 | 145 | 147 | 67,000 | 1,470 |
| 2001-05-18 | 146 | 150 | 145 | 147 | 75,000 | 1,470 |
| 2001-05-17 | 145 | 147 | 144 | 147 | 69,000 | 1,470 |
| 2001-05-16 | 145 | 146 | 144 | 145 | 75,000 | 1,450 |
| 2001-05-15 | 145 | 145 | 143 | 144 | 46,000 | 1,440 |
| 2001-05-14 | 148 | 148 | 142 | 142 | 60,000 | 1,420 |
| 2001-05-11 | 144 | 149 | 144 | 147 | 69,000 | 1,470 |
| 2001-05-10 | 143 | 144 | 141 | 144 | 68,000 | 1,440 |
| 2001-05-09 | 145 | 145 | 141 | 143 | 158,000 | 1,430 |
| 2001-05-08 | 148 | 148 | 145 | 147 | 89,000 | 1,470 |
| 2001-05-07 | 151 | 152 | 146 | 149 | 127,000 | 1,490 |
| 2001-05-02 | 153 | 153 | 151 | 151 | 159,000 | 1,510 |
| 2001-05-01 | 153 | 155 | 150 | 154 | 138,000 | 1,540 |
| 2001-04-27 | 154 | 155 | 153 | 153 | 115,000 | 1,530 |
| 2001-04-26 | 151 | 155 | 151 | 153 | 188,000 | 1,530 |
| 2001-04-25 | 147 | 150 | 145 | 150 | 110,000 | 1,500 |
| 2001-04-24 | 145 | 146 | 142 | 145 | 234,000 | 1,450 |
| 2001-04-23 | 148 | 150 | 145 | 146 | 87,000 | 1,460 |
| 2001-04-20 | 151 | 151 | 148 | 148 | 155,000 | 1,480 |
| 2001-04-19 | 153 | 153 | 150 | 151 | 165,000 | 1,510 |
| 2001-04-18 | 152 | 154 | 151 | 152 | 85,000 | 1,520 |
| 2001-04-17 | 152 | 154 | 150 | 153 | 99,000 | 1,530 |
| 2001-04-16 | 150 | 153 | 150 | 152 | 95,000 | 1,520 |
| 2001-04-13 | 154 | 154 | 149 | 153 | 84,000 | 1,530 |
| 2001-04-12 | 151 | 153 | 150 | 152 | 86,000 | 1,520 |
| 2001-04-11 | 155 | 155 | 152 | 154 | 89,000 | 1,540 |
| 2001-04-10 | 152 | 153 | 149 | 150 | 111,000 | 1,500 |
| 2001-04-09 | 155 | 155 | 148 | 148 | 128,000 | 1,480 |
| 2001-04-06 | 160 | 162 | 154 | 155 | 246,000 | 1,550 |
| 2001-04-05 | 165 | 167 | 160 | 160 | 1,041,000 | 1,600 |
| 2001-04-04 | 152 | 164 | 152 | 160 | 913,000 | 1,600 |
| 2001-04-03 | 150 | 153 | 146 | 152 | 256,000 | 1,520 |
| 2001-04-02 | 156 | 156 | 144 | 145 | 417,000 | 1,450 |
| 2001-03-30 | 160 | 161 | 155 | 156 | 670,000 | 1,560 |
| 2001-03-29 | 146 | 165 | 145 | 159 | 1,511,000 | 1,590 |
| 2001-03-28 | 155 | 155 | 141 | 146 | 423,000 | 1,460 |
| 2001-03-27 | 142 | 160 | 140 | 158 | 1,030,000 | 1,580 |
| 2001-03-26 | 144 | 145 | 137 | 145 | 263,000 | 1,450 |
| 2001-03-23 | 139 | 144 | 139 | 144 | 299,000 | 1,440 |
| 2001-03-22 | 137 | 145 | 133 | 144 | 407,000 | 1,440 |
| 2001-03-21 | 130 | 138 | 130 | 138 | 234,000 | 1,380 |
| 2001-03-19 | 128 | 130 | 128 | 130 | 70,000 | 1,300 |
| 2001-03-16 | 129 | 132 | 126 | 128 | 119,000 | 1,280 |
| 2001-03-15 | 126 | 133 | 123 | 130 | 178,000 | 1,300 |
| 2001-03-14 | 132 | 133 | 129 | 129 | 145,000 | 1,290 |
| 2001-03-13 | 130 | 132 | 128 | 131 | 171,000 | 1,310 |
| 2001-03-12 | 140 | 140 | 135 | 135 | 201,000 | 1,350 |
| 2001-03-09 | 133 | 143 | 132 | 141 | 483,000 | 1,410 |
| 2001-03-08 | 143 | 144 | 135 | 136 | 419,000 | 1,360 |
| 2001-03-07 | 144 | 148 | 141 | 141 | 724,000 | 1,410 |
| 2001-03-06 | 136 | 142 | 131 | 142 | 453,000 | 1,420 |
| 2001-03-05 | 140 | 144 | 129 | 133 | 616,000 | 1,330 |
| 2001-03-02 | 134 | 149 | 132 | 145 | 1,739,000 | 1,450 |
| 2001-03-01 | 133 | 133 | 128 | 132 | 237,000 | 1,320 |
| 2001-02-28 | 128 | 135 | 128 | 133 | 284,000 | 1,330 |
| 2001-02-27 | 127 | 138 | 126 | 137 | 353,000 | 1,370 |
| 2001-02-26 | 126 | 128 | 125 | 125 | 65,000 | 1,250 |
| 2001-02-23 | 121 | 124 | 121 | 124 | 125,000 | 1,240 |
| 2001-02-22 | 123 | 123 | 121 | 121 | 152,000 | 1,210 |
| 2001-02-21 | 122 | 123 | 121 | 122 | 108,000 | 1,220 |
| 2001-02-20 | 124 | 124 | 122 | 122 | 35,000 | 1,220 |
| 2001-02-19 | 122 | 124 | 121 | 121 | 58,000 | 1,210 |
| 2001-02-16 | 123 | 123 | 121 | 122 | 179,000 | 1,220 |
| 2001-02-15 | 123 | 125 | 123 | 124 | 106,000 | 1,240 |
| 2001-02-14 | 125 | 126 | 123 | 125 | 111,000 | 1,250 |
| 2001-02-13 | 128 | 128 | 123 | 125 | 52,000 | 1,250 |
| 2001-02-09 | 122 | 125 | 121 | 125 | 193,000 | 1,250 |
| 2001-02-08 | 127 | 127 | 121 | 121 | 155,000 | 1,210 |
| 2001-02-07 | 130 | 130 | 121 | 121 | 308,000 | 1,210 |
| 2001-02-06 | 119 | 135 | 119 | 131 | 611,000 | 1,310 |
| 2001-02-05 | 118 | 122 | 118 | 119 | 97,000 | 1,190 |
| 2001-02-02 | 119 | 120 | 118 | 119 | 56,000 | 1,190 |
| 2001-02-01 | 120 | 121 | 118 | 121 | 55,000 | 1,210 |
| 2001-01-31 | 120 | 121 | 118 | 121 | 48,000 | 1,210 |
| 2001-01-30 | 120 | 121 | 119 | 120 | 55,000 | 1,200 |
| 2001-01-29 | 121 | 121 | 119 | 119 | 79,000 | 1,190 |
| 2001-01-26 | 116 | 117 | 116 | 116 | 38,000 | 1,160 |
| 2001-01-25 | 115 | 120 | 115 | 116 | 58,000 | 1,160 |
| 2001-01-24 | 115 | 121 | 115 | 116 | 51,000 | 1,160 |
| 2001-01-23 | 116 | 118 | 115 | 115 | 41,000 | 1,150 |
| 2001-01-22 | 118 | 119 | 116 | 116 | 73,000 | 1,160 |
| 2001-01-19 | 115 | 122 | 115 | 118 | 77,000 | 1,180 |
| 2001-01-18 | 113 | 115 | 112 | 115 | 44,000 | 1,150 |
| 2001-01-17 | 115 | 115 | 113 | 113 | 55,000 | 1,130 |
| 2001-01-16 | 113 | 115 | 113 | 115 | 49,000 | 1,150 |
| 2001-01-15 | 114 | 117 | 113 | 113 | 36,000 | 1,130 |
| 2001-01-12 | 112 | 114 | 110 | 114 | 87,000 | 1,140 |
| 2001-01-11 | 112 | 112 | 111 | 112 | 66,000 | 1,120 |
| 2001-01-10 | 115 | 115 | 112 | 115 | 114,000 | 1,150 |
| 2001-01-09 | 115 | 116 | 113 | 115 | 51,000 | 1,150 |
| 2001-01-05 | 116 | 117 | 115 | 116 | 47,000 | 1,160 |
| 2001-01-04 | 124 | 124 | 115 | 118 | 39,000 | 1,180 |
分割・併合履歴 ： [2016-09-28]1株→0.1株