2286 林兼産業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30971009799129,000990
2003-12-2999999598203,000980
2003-12-2693959295261,000950
2003-12-2582908090361,000900
2003-12-2490908386419,000860
2003-12-2290928890396,000900
2003-12-1995959393131,000930
2003-12-1895979394297,000940
2003-12-1798999797225,000970
2003-12-16991009798171,000980
2003-12-15103104100101126,0001,010
2003-12-12106106101101200,0001,010
2003-12-119910399103185,0001,030
2003-12-101021039899117,000990
2003-12-0910311290105301,0001,050
2003-12-08107109104105113,0001,050
2003-12-0510911010710788,0001,070
2003-12-04109111109109183,0001,090
2003-12-03105109103109177,0001,090
2003-12-02103107103106175,0001,060
2003-12-019610496103105,0001,030
2003-11-2810510510010196,0001,010
2003-11-27107107103105117,0001,050
2003-11-26105107104107223,0001,070
2003-11-25104105102103211,0001,030
2003-11-21961009699394,000990
2003-11-2095989597336,000970
2003-11-19991009495283,000950
2003-11-189710094100536,0001,000
2003-11-17109109100101673,0001,010
2003-11-14112117109113402,0001,130
2003-11-13103118103112994,0001,120
2003-11-12108115102103512,0001,030
2003-11-11120120105111395,0001,110
2003-11-10125127122122119,0001,220
2003-11-07124127124127137,0001,270
2003-11-06132132122124340,0001,240
2003-11-05133133131131111,0001,310
2003-11-04134134131133219,0001,330
2003-10-31134135131131100,0001,310
2003-10-30132134131134104,0001,340
2003-10-29132135132133150,0001,330
2003-10-28133138130130200,0001,300
2003-10-27131135131132215,0001,320
2003-10-24130136130130491,0001,300
2003-10-23137137131131453,0001,310
2003-10-22142142139139236,0001,390
2003-10-21141142139141310,0001,410
2003-10-20140143137139676,0001,390
2003-10-17146146141141537,0001,410
2003-10-16146147144145435,0001,450
2003-10-15145148143148693,0001,480
2003-10-14149151143144626,0001,440
2003-10-101521541451511,749,0001,510
2003-10-091381561381523,597,0001,520
2003-10-08139139136137213,0001,370
2003-10-07140140137137271,0001,370
2003-10-06140142136138569,0001,380
2003-10-03136139134138295,0001,380
2003-10-02134136133136326,0001,360
2003-10-01132137132134236,0001,340
2003-09-30138139134134275,0001,340
2003-09-29139143134134411,0001,340
2003-09-26135145130143551,0001,430
2003-09-25140142135136576,0001,360
2003-09-24147149142144740,0001,440
2003-09-22150150145149685,0001,490
2003-09-191561561461502,058,0001,500
2003-09-181461601431555,985,0001,550
2003-09-17145146141143701,0001,430
2003-09-161441501411431,040,0001,430
2003-09-12144145142143533,0001,430
2003-09-11143144140142677,0001,420
2003-09-101451521421442,101,0001,440
2003-09-09142147139147900,0001,470
2003-09-08140143140140424,0001,400
2003-09-05142147139145838,0001,450
2003-09-041501531381402,375,0001,400
2003-09-031371511371494,255,0001,490
2003-09-02143143135137622,0001,370
2003-09-01143143138142808,0001,420
2003-08-291401451341431,462,0001,430
2003-08-281411471381401,139,0001,400
2003-08-271521541401432,584,0001,430
2003-08-261521581471505,379,0001,500
2003-08-2513716613116511,840,0001,650
2003-08-221281391261394,529,0001,390
2003-08-211251321211263,453,0001,260
2003-08-201081351081296,807,0001,290
2003-08-19105108104105382,0001,050
2003-08-18103103101102175,0001,020
2003-08-15103105101101210,0001,010
2003-08-149910399102142,0001,020
2003-08-13100101999971,000990
2003-08-12100100989892,000980
2003-08-1199100999926,000990
2003-08-0899101989986,000990
2003-08-07100100989835,000980
2003-08-06991009910043,0001,000
2003-08-0510210299100146,0001,000
2003-08-0410410410210385,0001,030
2003-08-01103104102103106,0001,030
2003-07-3110210510210361,0001,030
2003-07-3010410510310476,0001,040
2003-07-29105106103103120,0001,030
2003-07-28103105103105114,0001,050
2003-07-2510210310110174,0001,010
2003-07-24102106102103180,0001,030
2003-07-239710497104198,0001,040
2003-07-2299999698137,000980
2003-07-1893999399169,000990
2003-07-171031049898377,000980
2003-07-16109110105106239,0001,060
2003-07-15107110106107326,0001,070
2003-07-1410710810510585,0001,050
2003-07-11107109105106111,0001,060
2003-07-10106109105107252,0001,070
2003-07-09103104101104218,0001,040
2003-07-08106107103104410,0001,040
2003-07-07108108106107205,0001,070
2003-07-04106108103108282,0001,080
2003-07-03112113108109524,0001,090
2003-07-02114115112114391,0001,140
2003-07-01113115112114566,0001,140
2003-06-30115116113115518,0001,150
2003-06-271091181081122,727,0001,120
2003-06-26106109104107658,0001,070
2003-06-25107110107108390,0001,080
2003-06-241081121051051,067,0001,050
2003-06-231071121051111,105,0001,110
2003-06-20103107103105476,0001,050
2003-06-19106106102103256,0001,030
2003-06-18103106103106420,0001,060
2003-06-17109109104104465,0001,040
2003-06-1610010799107624,0001,070
2003-06-139710097100400,0001,000
2003-06-12105105100101436,0001,010
2003-06-111071101011011,117,0001,010
2003-06-1010010296102516,0001,020
2003-06-091001009899355,000990
2003-06-061011029799516,000990
2003-06-0596103951002,159,0001,000
2003-06-0492949193534,000930
2003-06-0391928989366,000890
2003-06-02899388921,003,000920
2003-05-3088888686164,000860
2003-05-2987888688114,000880
2003-05-2887898787165,000870
2003-05-2786878686134,000860
2003-05-2688908586220,000860
2003-05-2388908688367,000880
2003-05-2286878486179,000860
2003-05-2189908686321,000860
2003-05-20899387881,374,000880
2003-05-1980887987493,000870
2003-05-1684848081331,000810
2003-05-1585868384432,000840
2003-05-14818880861,428,000860
2003-05-13799379843,319,000840
2003-05-1276797578203,000780
2003-05-0974767376100,000760
2003-05-0876777474147,000740
2003-05-077677747681,000760
2003-05-0675777475205,000750
2003-05-0273767274116,000740
2003-05-0170727071104,000710
2003-04-306871687072,000700
2003-04-2871746969106,000690
2003-04-2573747071110,000710
2003-04-2472737073116,000730
2003-04-2377807072400,000720
2003-04-2278827678605,000780
2003-04-2172797179662,000790
2003-04-1866696568164,000680
2003-04-176667656671,000660
2003-04-1668686567110,000670
2003-04-1564676467160,000670
2003-04-1468686467213,000670
2003-04-117272707166,000710
2003-04-1073737072132,000720
2003-04-0973757173213,000730
2003-04-0871737072146,000720
2003-04-0773757070304,000700
2003-04-0471747173503,000730
2003-04-03777871711,082,000710
2003-04-02707669761,721,000760
2003-04-0157765666915,000660
2003-03-3161615858215,000580
2003-03-2859645860941,000600
2003-03-2757605758147,000580
2003-03-265557555675,000560
2003-03-2556565454111,000540
2003-03-245556535465,000540
2003-03-205254525481,000540
2003-03-195252515245,000520
2003-03-185353515139,000510
2003-03-175052495156,000510
2003-03-1451555152244,000520
2003-03-135253525233,000520
2003-03-125054505136,000510
2003-03-114755475169,000510
2003-03-105355535567,000550
2003-03-075858565649,000560
2003-03-065858575729,000570
2003-03-056060585843,000580
2003-03-0459615960110,000600
2003-03-035559555969,000590
2003-02-285657555656,000560
2003-02-275657555634,000560
2003-02-265457545698,000560
2003-02-255657545477,000540
2003-02-2459605658107,000580
2003-02-216162596051,000600
2003-02-206163606296,000620
2003-02-1962646161123,000610
2003-02-1865656164161,000640
2003-02-1762646163129,000630
2003-02-1459625961283,000610
2003-02-1356635658287,000580
2003-02-1253555154128,000540
2003-02-1050535051114,000510
2003-02-0754545253105,000530
2003-02-0650555052200,000520
2003-02-054750475087,000500
2003-02-045050474966,000490
2003-02-034749464933,000490
2003-01-314747454662,000460
2003-01-304647464622,000460
2003-01-294848464771,000470
2003-01-284949484950,000490
2003-01-275050485082,000500
2003-01-244952495074,000500
2003-01-235252465288,000520
2003-01-2251525052184,000520
2003-01-2148504749218,000490
2003-01-2046494649162,000490
2003-01-174647464650,000460
2003-01-164748464890,000480
2003-01-1544504448524,000480
2003-01-144244424334,000430
2003-01-104243424256,000420
2003-01-094244424438,000440
2003-01-084444434434,000440
2003-01-0749494044312,000440
2003-01-064749474859,000480

分割・併合履歴 : [2016-09-28]1株→0.1株