2286 林兼産業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 45 | 46 | 44 | 45 | 56,000 | 450 |
| 2002-12-27 | 43 | 45 | 43 | 45 | 36,000 | 450 |
| 2002-12-26 | 40 | 43 | 40 | 43 | 46,000 | 430 |
| 2002-12-25 | 39 | 43 | 39 | 40 | 94,000 | 400 |
| 2002-12-24 | 40 | 43 | 40 | 41 | 155,000 | 410 |
| 2002-12-20 | 40 | 46 | 40 | 43 | 206,000 | 430 |
| 2002-12-19 | 41 | 41 | 40 | 41 | 95,000 | 410 |
| 2002-12-18 | 42 | 42 | 41 | 41 | 179,000 | 410 |
| 2002-12-17 | 44 | 45 | 42 | 43 | 101,000 | 430 |
| 2002-12-16 | 44 | 48 | 42 | 43 | 104,000 | 430 |
| 2002-12-13 | 46 | 50 | 45 | 45 | 180,000 | 450 |
| 2002-12-12 | 52 | 52 | 48 | 49 | 67,000 | 490 |
| 2002-12-11 | 53 | 53 | 50 | 52 | 98,000 | 520 |
| 2002-12-10 | 52 | 53 | 51 | 53 | 74,000 | 530 |
| 2002-12-09 | 50 | 51 | 50 | 51 | 65,000 | 510 |
| 2002-12-06 | 49 | 51 | 48 | 50 | 35,000 | 500 |
| 2002-12-05 | 49 | 50 | 48 | 50 | 55,000 | 500 |
| 2002-12-04 | 50 | 51 | 49 | 49 | 26,000 | 490 |
| 2002-12-03 | 50 | 50 | 49 | 50 | 39,000 | 500 |
| 2002-12-02 | 50 | 50 | 50 | 50 | 72,000 | 500 |
| 2002-11-29 | 53 | 55 | 52 | 52 | 62,000 | 520 |
| 2002-11-28 | 52 | 55 | 52 | 54 | 96,000 | 540 |
| 2002-11-27 | 53 | 54 | 52 | 52 | 78,000 | 520 |
| 2002-11-26 | 55 | 56 | 53 | 54 | 82,000 | 540 |
| 2002-11-25 | 49 | 55 | 49 | 55 | 232,000 | 550 |
| 2002-11-22 | 49 | 51 | 49 | 50 | 260,000 | 500 |
| 2002-11-21 | 39 | 49 | 39 | 48 | 127,000 | 480 |
| 2002-11-20 | 37 | 45 | 37 | 42 | 359,000 | 420 |
| 2002-11-19 | 40 | 40 | 33 | 37 | 214,000 | 370 |
| 2002-11-18 | 49 | 49 | 40 | 40 | 117,000 | 400 |
| 2002-11-15 | 47 | 49 | 47 | 49 | 184,000 | 490 |
| 2002-11-14 | 50 | 50 | 47 | 47 | 118,000 | 470 |
| 2002-11-13 | 52 | 52 | 51 | 52 | 89,000 | 520 |
| 2002-11-12 | 51 | 53 | 48 | 53 | 250,000 | 530 |
| 2002-11-11 | 57 | 57 | 51 | 51 | 55,000 | 510 |
| 2002-11-08 | 59 | 59 | 57 | 57 | 59,000 | 570 |
| 2002-11-07 | 62 | 62 | 60 | 60 | 30,000 | 600 |
| 2002-11-06 | 63 | 63 | 60 | 60 | 42,000 | 600 |
| 2002-11-05 | 58 | 62 | 58 | 62 | 73,000 | 620 |
| 2002-11-01 | 59 | 60 | 57 | 60 | 94,000 | 600 |
| 2002-10-31 | 61 | 63 | 60 | 61 | 44,000 | 610 |
| 2002-10-30 | 63 | 64 | 62 | 63 | 42,000 | 630 |
| 2002-10-29 | 61 | 63 | 60 | 63 | 29,000 | 630 |
| 2002-10-28 | 60 | 61 | 59 | 61 | 43,000 | 610 |
| 2002-10-25 | 57 | 60 | 57 | 60 | 59,000 | 600 |
| 2002-10-24 | 62 | 63 | 56 | 57 | 103,000 | 570 |
| 2002-10-23 | 60 | 62 | 60 | 62 | 60,000 | 620 |
| 2002-10-22 | 61 | 62 | 60 | 60 | 50,000 | 600 |
| 2002-10-21 | 64 | 64 | 59 | 61 | 329,000 | 610 |
| 2002-10-18 | 67 | 67 | 64 | 67 | 45,000 | 670 |
| 2002-10-17 | 68 | 68 | 64 | 68 | 38,000 | 680 |
| 2002-10-16 | 68 | 68 | 64 | 64 | 38,000 | 640 |
| 2002-10-15 | 64 | 66 | 64 | 66 | 38,000 | 660 |
| 2002-10-11 | 59 | 63 | 59 | 62 | 45,000 | 620 |
| 2002-10-10 | 60 | 60 | 58 | 58 | 78,000 | 580 |
| 2002-10-09 | 60 | 62 | 60 | 62 | 69,000 | 620 |
| 2002-10-08 | 61 | 65 | 61 | 63 | 90,000 | 630 |
| 2002-10-07 | 65 | 65 | 64 | 64 | 50,000 | 640 |
| 2002-10-04 | 70 | 70 | 65 | 67 | 72,000 | 670 |
| 2002-10-03 | 70 | 71 | 69 | 69 | 83,000 | 690 |
| 2002-10-02 | 70 | 71 | 69 | 70 | 52,000 | 700 |
| 2002-10-01 | 71 | 71 | 69 | 71 | 37,000 | 710 |
| 2002-09-30 | 73 | 73 | 71 | 72 | 36,000 | 720 |
| 2002-09-27 | 72 | 73 | 71 | 73 | 66,000 | 730 |
| 2002-09-26 | 71 | 72 | 70 | 71 | 61,000 | 710 |
| 2002-09-25 | 73 | 73 | 69 | 70 | 27,000 | 700 |
| 2002-09-24 | 70 | 73 | 70 | 73 | 57,000 | 730 |
| 2002-09-20 | 69 | 72 | 69 | 72 | 37,000 | 720 |
| 2002-09-19 | 71 | 73 | 70 | 70 | 41,000 | 700 |
| 2002-09-18 | 71 | 72 | 70 | 72 | 34,000 | 720 |
| 2002-09-17 | 70 | 72 | 70 | 72 | 77,000 | 720 |
| 2002-09-13 | 70 | 72 | 70 | 71 | 187,000 | 710 |
| 2002-09-12 | 70 | 73 | 70 | 72 | 95,000 | 720 |
| 2002-09-11 | 68 | 71 | 68 | 69 | 43,000 | 690 |
| 2002-09-10 | 68 | 69 | 66 | 68 | 77,000 | 680 |
| 2002-09-09 | 65 | 67 | 65 | 66 | 18,000 | 660 |
| 2002-09-06 | 66 | 66 | 63 | 64 | 61,000 | 640 |
| 2002-09-05 | 67 | 69 | 65 | 68 | 145,000 | 680 |
| 2002-09-04 | 65 | 67 | 65 | 65 | 63,000 | 650 |
| 2002-09-03 | 68 | 69 | 65 | 69 | 59,000 | 690 |
| 2002-09-02 | 68 | 69 | 67 | 69 | 71,000 | 690 |
| 2002-08-30 | 68 | 69 | 67 | 69 | 96,000 | 690 |
| 2002-08-29 | 70 | 70 | 68 | 69 | 78,000 | 690 |
| 2002-08-28 | 72 | 72 | 70 | 70 | 41,000 | 700 |
| 2002-08-27 | 73 | 73 | 71 | 71 | 34,000 | 710 |
| 2002-08-26 | 72 | 74 | 72 | 72 | 77,000 | 720 |
| 2002-08-23 | 72 | 73 | 72 | 72 | 19,000 | 720 |
| 2002-08-22 | 72 | 74 | 71 | 72 | 71,000 | 720 |
| 2002-08-21 | 72 | 74 | 72 | 74 | 39,000 | 740 |
| 2002-08-20 | 72 | 74 | 72 | 72 | 20,000 | 720 |
| 2002-08-19 | 75 | 79 | 71 | 72 | 152,000 | 720 |
| 2002-08-16 | 71 | 72 | 70 | 72 | 84,000 | 720 |
| 2002-08-15 | 70 | 71 | 70 | 71 | 66,000 | 710 |
| 2002-08-14 | 71 | 72 | 70 | 70 | 78,000 | 700 |
| 2002-08-13 | 70 | 71 | 69 | 70 | 72,000 | 700 |
| 2002-08-12 | 68 | 71 | 68 | 68 | 102,000 | 680 |
| 2002-08-09 | 69 | 70 | 67 | 70 | 108,000 | 700 |
| 2002-08-08 | 70 | 70 | 61 | 67 | 188,000 | 670 |
| 2002-08-07 | 67 | 70 | 66 | 69 | 73,000 | 690 |
| 2002-08-06 | 69 | 69 | 65 | 65 | 140,000 | 650 |
| 2002-08-05 | 69 | 70 | 67 | 69 | 76,000 | 690 |
| 2002-08-02 | 71 | 72 | 70 | 70 | 86,000 | 700 |
| 2002-08-01 | 72 | 72 | 69 | 71 | 79,000 | 710 |
| 2002-07-31 | 72 | 72 | 70 | 71 | 38,000 | 710 |
| 2002-07-30 | 74 | 75 | 71 | 71 | 274,000 | 710 |
| 2002-07-29 | 67 | 72 | 67 | 72 | 344,000 | 720 |
| 2002-07-26 | 67 | 69 | 62 | 64 | 1,167,000 | 640 |
| 2002-07-25 | 79 | 80 | 56 | 62 | 812,000 | 620 |
| 2002-07-24 | 77 | 78 | 77 | 77 | 69,000 | 770 |
| 2002-07-23 | 77 | 79 | 77 | 77 | 55,000 | 770 |
| 2002-07-22 | 77 | 80 | 77 | 78 | 52,000 | 780 |
| 2002-07-19 | 77 | 79 | 77 | 78 | 111,000 | 780 |
| 2002-07-18 | 80 | 80 | 76 | 77 | 117,000 | 770 |
| 2002-07-17 | 81 | 81 | 80 | 80 | 30,000 | 800 |
| 2002-07-16 | 80 | 82 | 80 | 81 | 76,000 | 810 |
| 2002-07-15 | 80 | 82 | 80 | 80 | 49,000 | 800 |
| 2002-07-12 | 81 | 82 | 81 | 81 | 40,000 | 810 |
| 2002-07-11 | 82 | 82 | 81 | 82 | 26,000 | 820 |
| 2002-07-10 | 83 | 83 | 81 | 83 | 77,000 | 830 |
| 2002-07-09 | 82 | 84 | 82 | 84 | 86,000 | 840 |
| 2002-07-08 | 84 | 84 | 82 | 82 | 103,000 | 820 |
| 2002-07-05 | 82 | 83 | 81 | 82 | 148,000 | 820 |
| 2002-07-04 | 82 | 84 | 82 | 83 | 93,000 | 830 |
| 2002-07-03 | 81 | 82 | 81 | 81 | 104,000 | 810 |
| 2002-07-02 | 80 | 81 | 79 | 81 | 74,000 | 810 |
| 2002-07-01 | 80 | 81 | 79 | 80 | 59,000 | 800 |
| 2002-06-28 | 78 | 80 | 78 | 79 | 82,000 | 790 |
| 2002-06-27 | 78 | 80 | 78 | 78 | 57,000 | 780 |
| 2002-06-26 | 78 | 79 | 78 | 78 | 61,000 | 780 |
| 2002-06-25 | 79 | 80 | 78 | 78 | 70,000 | 780 |
| 2002-06-24 | 79 | 80 | 79 | 80 | 61,000 | 800 |
| 2002-06-21 | 81 | 81 | 79 | 80 | 66,000 | 800 |
| 2002-06-20 | 80 | 82 | 79 | 82 | 104,000 | 820 |
| 2002-06-19 | 81 | 82 | 80 | 80 | 116,000 | 800 |
| 2002-06-18 | 82 | 84 | 82 | 82 | 148,000 | 820 |
| 2002-06-17 | 82 | 83 | 78 | 81 | 481,000 | 810 |
| 2002-06-14 | 85 | 85 | 83 | 84 | 385,000 | 840 |
| 2002-06-13 | 87 | 88 | 85 | 87 | 320,000 | 870 |
| 2002-06-12 | 86 | 88 | 85 | 86 | 530,000 | 860 |
| 2002-06-11 | 81 | 88 | 81 | 88 | 1,670,000 | 880 |
| 2002-06-10 | 96 | 97 | 95 | 95 | 41,000 | 950 |
| 2002-06-07 | 96 | 97 | 95 | 96 | 46,000 | 960 |
| 2002-06-06 | 96 | 99 | 96 | 96 | 72,000 | 960 |
| 2002-06-05 | 97 | 98 | 96 | 96 | 60,000 | 960 |
| 2002-06-04 | 97 | 98 | 96 | 97 | 42,000 | 970 |
| 2002-06-03 | 97 | 98 | 96 | 98 | 46,000 | 980 |
| 2002-05-31 | 96 | 98 | 95 | 97 | 66,000 | 970 |
| 2002-05-30 | 96 | 98 | 95 | 97 | 54,000 | 970 |
| 2002-05-29 | 100 | 100 | 97 | 97 | 112,000 | 970 |
| 2002-05-28 | 100 | 100 | 98 | 100 | 90,000 | 1,000 |
| 2002-05-27 | 98 | 100 | 98 | 100 | 74,000 | 1,000 |
| 2002-05-24 | 100 | 100 | 96 | 98 | 76,000 | 980 |
| 2002-05-23 | 96 | 100 | 96 | 100 | 163,000 | 1,000 |
| 2002-05-22 | 94 | 97 | 93 | 95 | 74,000 | 950 |
| 2002-05-21 | 93 | 94 | 92 | 94 | 72,000 | 940 |
| 2002-05-20 | 91 | 94 | 91 | 93 | 72,000 | 930 |
| 2002-05-17 | 90 | 92 | 90 | 90 | 32,000 | 900 |
| 2002-05-16 | 90 | 91 | 89 | 91 | 51,000 | 910 |
| 2002-05-15 | 90 | 91 | 88 | 88 | 102,000 | 880 |
| 2002-05-14 | 89 | 91 | 89 | 90 | 30,000 | 900 |
| 2002-05-13 | 90 | 92 | 89 | 89 | 37,000 | 890 |
| 2002-05-10 | 90 | 92 | 90 | 91 | 41,000 | 910 |
| 2002-05-09 | 91 | 91 | 91 | 91 | 24,000 | 910 |
| 2002-05-08 | 90 | 92 | 90 | 91 | 44,000 | 910 |
| 2002-05-07 | 90 | 92 | 90 | 91 | 21,000 | 910 |
| 2002-05-02 | 93 | 94 | 91 | 91 | 73,000 | 910 |
| 2002-05-01 | 95 | 96 | 93 | 93 | 36,000 | 930 |
| 2002-04-30 | 97 | 97 | 95 | 95 | 42,000 | 950 |
| 2002-04-26 | 97 | 97 | 97 | 97 | 47,000 | 970 |
| 2002-04-25 | 96 | 97 | 96 | 97 | 23,000 | 970 |
| 2002-04-24 | 98 | 99 | 95 | 95 | 75,000 | 950 |
| 2002-04-23 | 97 | 99 | 96 | 98 | 41,000 | 980 |
| 2002-04-22 | 97 | 99 | 97 | 99 | 19,000 | 990 |
| 2002-04-19 | 97 | 98 | 95 | 98 | 37,000 | 980 |
| 2002-04-18 | 98 | 99 | 97 | 97 | 17,000 | 970 |
| 2002-04-17 | 100 | 100 | 97 | 98 | 13,000 | 980 |
| 2002-04-16 | 96 | 98 | 96 | 98 | 22,000 | 980 |
| 2002-04-15 | 99 | 99 | 95 | 97 | 31,000 | 970 |
| 2002-04-12 | 97 | 99 | 97 | 99 | 37,000 | 990 |
| 2002-04-11 | 100 | 100 | 97 | 97 | 28,000 | 970 |
| 2002-04-10 | 98 | 100 | 97 | 100 | 49,000 | 1,000 |
| 2002-04-09 | 100 | 100 | 98 | 99 | 31,000 | 990 |
| 2002-04-08 | 98 | 102 | 98 | 99 | 128,000 | 990 |
| 2002-04-05 | 93 | 95 | 91 | 95 | 72,000 | 950 |
| 2002-04-04 | 93 | 94 | 92 | 93 | 46,000 | 930 |
| 2002-04-03 | 92 | 94 | 91 | 94 | 66,000 | 940 |
| 2002-04-02 | 94 | 95 | 94 | 94 | 28,000 | 940 |
| 2002-04-01 | 95 | 97 | 94 | 94 | 38,000 | 940 |
| 2002-03-29 | 95 | 97 | 95 | 95 | 43,000 | 950 |
| 2002-03-28 | 98 | 99 | 94 | 94 | 55,000 | 940 |
| 2002-03-27 | 98 | 100 | 97 | 100 | 29,000 | 1,000 |
| 2002-03-26 | 100 | 101 | 97 | 100 | 62,000 | 1,000 |
| 2002-03-25 | 103 | 103 | 101 | 101 | 40,000 | 1,010 |
| 2002-03-22 | 102 | 102 | 100 | 101 | 73,000 | 1,010 |
| 2002-03-20 | 103 | 104 | 102 | 102 | 79,000 | 1,020 |
| 2002-03-19 | 101 | 104 | 100 | 102 | 90,000 | 1,020 |
| 2002-03-18 | 107 | 107 | 101 | 101 | 149,000 | 1,010 |
| 2002-03-15 | 105 | 106 | 103 | 106 | 39,000 | 1,060 |
| 2002-03-14 | 104 | 106 | 104 | 105 | 35,000 | 1,050 |
| 2002-03-13 | 105 | 109 | 104 | 105 | 59,000 | 1,050 |
| 2002-03-12 | 108 | 108 | 105 | 105 | 55,000 | 1,050 |
| 2002-03-11 | 103 | 108 | 103 | 108 | 60,000 | 1,080 |
| 2002-03-08 | 106 | 107 | 103 | 103 | 171,000 | 1,030 |
| 2002-03-07 | 105 | 107 | 103 | 106 | 37,000 | 1,060 |
| 2002-03-06 | 102 | 107 | 102 | 105 | 112,000 | 1,050 |
| 2002-03-05 | 106 | 107 | 103 | 103 | 87,000 | 1,030 |
| 2002-03-04 | 100 | 106 | 100 | 106 | 114,000 | 1,060 |
| 2002-03-01 | 97 | 100 | 97 | 100 | 83,000 | 1,000 |
| 2002-02-28 | 99 | 102 | 96 | 97 | 141,000 | 970 |
| 2002-02-27 | 95 | 98 | 94 | 98 | 66,000 | 980 |
| 2002-02-26 | 95 | 95 | 93 | 95 | 67,000 | 950 |
| 2002-02-25 | 93 | 94 | 93 | 93 | 33,000 | 930 |
| 2002-02-22 | 94 | 94 | 92 | 94 | 34,000 | 940 |
| 2002-02-21 | 93 | 95 | 92 | 95 | 69,000 | 950 |
| 2002-02-20 | 94 | 94 | 92 | 94 | 28,000 | 940 |
| 2002-02-19 | 92 | 95 | 91 | 95 | 57,000 | 950 |
| 2002-02-18 | 91 | 94 | 91 | 94 | 52,000 | 940 |
| 2002-02-15 | 92 | 95 | 92 | 93 | 36,000 | 930 |
| 2002-02-14 | 92 | 96 | 92 | 92 | 64,000 | 920 |
| 2002-02-13 | 89 | 95 | 88 | 93 | 81,000 | 930 |
| 2002-02-12 | 89 | 90 | 88 | 90 | 30,000 | 900 |
| 2002-02-08 | 85 | 90 | 85 | 90 | 77,000 | 900 |
| 2002-02-07 | 85 | 87 | 84 | 86 | 45,000 | 860 |
| 2002-02-06 | 87 | 87 | 85 | 87 | 47,000 | 870 |
| 2002-02-05 | 89 | 90 | 87 | 89 | 62,000 | 890 |
| 2002-02-04 | 89 | 90 | 89 | 89 | 20,000 | 890 |
| 2002-02-01 | 89 | 90 | 88 | 89 | 43,000 | 890 |
| 2002-01-31 | 90 | 93 | 90 | 90 | 34,000 | 900 |
| 2002-01-30 | 92 | 92 | 88 | 92 | 35,000 | 920 |
| 2002-01-29 | 95 | 95 | 89 | 93 | 119,000 | 930 |
| 2002-01-28 | 95 | 96 | 94 | 95 | 49,000 | 950 |
| 2002-01-25 | 92 | 93 | 90 | 91 | 43,000 | 910 |
| 2002-01-24 | 86 | 100 | 85 | 93 | 318,000 | 930 |
| 2002-01-23 | 85 | 87 | 84 | 86 | 38,000 | 860 |
| 2002-01-22 | 88 | 88 | 85 | 85 | 55,000 | 850 |
| 2002-01-21 | 88 | 90 | 87 | 88 | 56,000 | 880 |
| 2002-01-18 | 87 | 88 | 85 | 88 | 51,000 | 880 |
| 2002-01-17 | 86 | 87 | 85 | 87 | 21,000 | 870 |
| 2002-01-16 | 85 | 88 | 85 | 88 | 39,000 | 880 |
| 2002-01-15 | 88 | 88 | 85 | 85 | 46,000 | 850 |
| 2002-01-11 | 88 | 93 | 87 | 90 | 105,000 | 900 |
| 2002-01-10 | 86 | 90 | 86 | 87 | 66,000 | 870 |
| 2002-01-09 | 88 | 88 | 85 | 87 | 60,000 | 870 |
| 2002-01-08 | 93 | 93 | 90 | 90 | 35,000 | 900 |
| 2002-01-07 | 91 | 93 | 91 | 93 | 41,000 | 930 |
| 2002-01-04 | 90 | 91 | 90 | 90 | 29,000 | 900 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
