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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 97 | 100 | 97 | 99 | 129,000 | 990 |
| 2003-12-29 | 99 | 99 | 95 | 98 | 203,000 | 980 |
| 2003-12-26 | 93 | 95 | 92 | 95 | 261,000 | 950 |
| 2003-12-25 | 82 | 90 | 80 | 90 | 361,000 | 900 |
| 2003-12-24 | 90 | 90 | 83 | 86 | 419,000 | 860 |
| 2003-12-22 | 90 | 92 | 88 | 90 | 396,000 | 900 |
| 2003-12-19 | 95 | 95 | 93 | 93 | 131,000 | 930 |
| 2003-12-18 | 95 | 97 | 93 | 94 | 297,000 | 940 |
| 2003-12-17 | 98 | 99 | 97 | 97 | 225,000 | 970 |
| 2003-12-16 | 99 | 100 | 97 | 98 | 171,000 | 980 |
| 2003-12-15 | 103 | 104 | 100 | 101 | 126,000 | 1,010 |
| 2003-12-12 | 106 | 106 | 101 | 101 | 200,000 | 1,010 |
| 2003-12-11 | 99 | 103 | 99 | 103 | 185,000 | 1,030 |
| 2003-12-10 | 102 | 103 | 98 | 99 | 117,000 | 990 |
| 2003-12-09 | 103 | 112 | 90 | 105 | 301,000 | 1,050 |
| 2003-12-08 | 107 | 109 | 104 | 105 | 113,000 | 1,050 |
| 2003-12-05 | 109 | 110 | 107 | 107 | 88,000 | 1,070 |
| 2003-12-04 | 109 | 111 | 109 | 109 | 183,000 | 1,090 |
| 2003-12-03 | 105 | 109 | 103 | 109 | 177,000 | 1,090 |
| 2003-12-02 | 103 | 107 | 103 | 106 | 175,000 | 1,060 |
| 2003-12-01 | 96 | 104 | 96 | 103 | 105,000 | 1,030 |
| 2003-11-28 | 105 | 105 | 100 | 101 | 96,000 | 1,010 |
| 2003-11-27 | 107 | 107 | 103 | 105 | 117,000 | 1,050 |
| 2003-11-26 | 105 | 107 | 104 | 107 | 223,000 | 1,070 |
| 2003-11-25 | 104 | 105 | 102 | 103 | 211,000 | 1,030 |
| 2003-11-21 | 96 | 100 | 96 | 99 | 394,000 | 990 |
| 2003-11-20 | 95 | 98 | 95 | 97 | 336,000 | 970 |
| 2003-11-19 | 99 | 100 | 94 | 95 | 283,000 | 950 |
| 2003-11-18 | 97 | 100 | 94 | 100 | 536,000 | 1,000 |
| 2003-11-17 | 109 | 109 | 100 | 101 | 673,000 | 1,010 |
| 2003-11-14 | 112 | 117 | 109 | 113 | 402,000 | 1,130 |
| 2003-11-13 | 103 | 118 | 103 | 112 | 994,000 | 1,120 |
| 2003-11-12 | 108 | 115 | 102 | 103 | 512,000 | 1,030 |
| 2003-11-11 | 120 | 120 | 105 | 111 | 395,000 | 1,110 |
| 2003-11-10 | 125 | 127 | 122 | 122 | 119,000 | 1,220 |
| 2003-11-07 | 124 | 127 | 124 | 127 | 137,000 | 1,270 |
| 2003-11-06 | 132 | 132 | 122 | 124 | 340,000 | 1,240 |
| 2003-11-05 | 133 | 133 | 131 | 131 | 111,000 | 1,310 |
| 2003-11-04 | 134 | 134 | 131 | 133 | 219,000 | 1,330 |
| 2003-10-31 | 134 | 135 | 131 | 131 | 100,000 | 1,310 |
| 2003-10-30 | 132 | 134 | 131 | 134 | 104,000 | 1,340 |
| 2003-10-29 | 132 | 135 | 132 | 133 | 150,000 | 1,330 |
| 2003-10-28 | 133 | 138 | 130 | 130 | 200,000 | 1,300 |
| 2003-10-27 | 131 | 135 | 131 | 132 | 215,000 | 1,320 |
| 2003-10-24 | 130 | 136 | 130 | 130 | 491,000 | 1,300 |
| 2003-10-23 | 137 | 137 | 131 | 131 | 453,000 | 1,310 |
| 2003-10-22 | 142 | 142 | 139 | 139 | 236,000 | 1,390 |
| 2003-10-21 | 141 | 142 | 139 | 141 | 310,000 | 1,410 |
| 2003-10-20 | 140 | 143 | 137 | 139 | 676,000 | 1,390 |
| 2003-10-17 | 146 | 146 | 141 | 141 | 537,000 | 1,410 |
| 2003-10-16 | 146 | 147 | 144 | 145 | 435,000 | 1,450 |
| 2003-10-15 | 145 | 148 | 143 | 148 | 693,000 | 1,480 |
| 2003-10-14 | 149 | 151 | 143 | 144 | 626,000 | 1,440 |
| 2003-10-10 | 152 | 154 | 145 | 151 | 1,749,000 | 1,510 |
| 2003-10-09 | 138 | 156 | 138 | 152 | 3,597,000 | 1,520 |
| 2003-10-08 | 139 | 139 | 136 | 137 | 213,000 | 1,370 |
| 2003-10-07 | 140 | 140 | 137 | 137 | 271,000 | 1,370 |
| 2003-10-06 | 140 | 142 | 136 | 138 | 569,000 | 1,380 |
| 2003-10-03 | 136 | 139 | 134 | 138 | 295,000 | 1,380 |
| 2003-10-02 | 134 | 136 | 133 | 136 | 326,000 | 1,360 |
| 2003-10-01 | 132 | 137 | 132 | 134 | 236,000 | 1,340 |
| 2003-09-30 | 138 | 139 | 134 | 134 | 275,000 | 1,340 |
| 2003-09-29 | 139 | 143 | 134 | 134 | 411,000 | 1,340 |
| 2003-09-26 | 135 | 145 | 130 | 143 | 551,000 | 1,430 |
| 2003-09-25 | 140 | 142 | 135 | 136 | 576,000 | 1,360 |
| 2003-09-24 | 147 | 149 | 142 | 144 | 740,000 | 1,440 |
| 2003-09-22 | 150 | 150 | 145 | 149 | 685,000 | 1,490 |
| 2003-09-19 | 156 | 156 | 146 | 150 | 2,058,000 | 1,500 |
| 2003-09-18 | 146 | 160 | 143 | 155 | 5,985,000 | 1,550 |
| 2003-09-17 | 145 | 146 | 141 | 143 | 701,000 | 1,430 |
| 2003-09-16 | 144 | 150 | 141 | 143 | 1,040,000 | 1,430 |
| 2003-09-12 | 144 | 145 | 142 | 143 | 533,000 | 1,430 |
| 2003-09-11 | 143 | 144 | 140 | 142 | 677,000 | 1,420 |
| 2003-09-10 | 145 | 152 | 142 | 144 | 2,101,000 | 1,440 |
| 2003-09-09 | 142 | 147 | 139 | 147 | 900,000 | 1,470 |
| 2003-09-08 | 140 | 143 | 140 | 140 | 424,000 | 1,400 |
| 2003-09-05 | 142 | 147 | 139 | 145 | 838,000 | 1,450 |
| 2003-09-04 | 150 | 153 | 138 | 140 | 2,375,000 | 1,400 |
| 2003-09-03 | 137 | 151 | 137 | 149 | 4,255,000 | 1,490 |
| 2003-09-02 | 143 | 143 | 135 | 137 | 622,000 | 1,370 |
| 2003-09-01 | 143 | 143 | 138 | 142 | 808,000 | 1,420 |
| 2003-08-29 | 140 | 145 | 134 | 143 | 1,462,000 | 1,430 |
| 2003-08-28 | 141 | 147 | 138 | 140 | 1,139,000 | 1,400 |
| 2003-08-27 | 152 | 154 | 140 | 143 | 2,584,000 | 1,430 |
| 2003-08-26 | 152 | 158 | 147 | 150 | 5,379,000 | 1,500 |
| 2003-08-25 | 137 | 166 | 131 | 165 | 11,840,000 | 1,650 |
| 2003-08-22 | 128 | 139 | 126 | 139 | 4,529,000 | 1,390 |
| 2003-08-21 | 125 | 132 | 121 | 126 | 3,453,000 | 1,260 |
| 2003-08-20 | 108 | 135 | 108 | 129 | 6,807,000 | 1,290 |
| 2003-08-19 | 105 | 108 | 104 | 105 | 382,000 | 1,050 |
| 2003-08-18 | 103 | 103 | 101 | 102 | 175,000 | 1,020 |
| 2003-08-15 | 103 | 105 | 101 | 101 | 210,000 | 1,010 |
| 2003-08-14 | 99 | 103 | 99 | 102 | 142,000 | 1,020 |
| 2003-08-13 | 100 | 101 | 99 | 99 | 71,000 | 990 |
| 2003-08-12 | 100 | 100 | 98 | 98 | 92,000 | 980 |
| 2003-08-11 | 99 | 100 | 99 | 99 | 26,000 | 990 |
| 2003-08-08 | 99 | 101 | 98 | 99 | 86,000 | 990 |
| 2003-08-07 | 100 | 100 | 98 | 98 | 35,000 | 980 |
| 2003-08-06 | 99 | 100 | 99 | 100 | 43,000 | 1,000 |
| 2003-08-05 | 102 | 102 | 99 | 100 | 146,000 | 1,000 |
| 2003-08-04 | 104 | 104 | 102 | 103 | 85,000 | 1,030 |
| 2003-08-01 | 103 | 104 | 102 | 103 | 106,000 | 1,030 |
| 2003-07-31 | 102 | 105 | 102 | 103 | 61,000 | 1,030 |
| 2003-07-30 | 104 | 105 | 103 | 104 | 76,000 | 1,040 |
| 2003-07-29 | 105 | 106 | 103 | 103 | 120,000 | 1,030 |
| 2003-07-28 | 103 | 105 | 103 | 105 | 114,000 | 1,050 |
| 2003-07-25 | 102 | 103 | 101 | 101 | 74,000 | 1,010 |
| 2003-07-24 | 102 | 106 | 102 | 103 | 180,000 | 1,030 |
| 2003-07-23 | 97 | 104 | 97 | 104 | 198,000 | 1,040 |
| 2003-07-22 | 99 | 99 | 96 | 98 | 137,000 | 980 |
| 2003-07-18 | 93 | 99 | 93 | 99 | 169,000 | 990 |
| 2003-07-17 | 103 | 104 | 98 | 98 | 377,000 | 980 |
| 2003-07-16 | 109 | 110 | 105 | 106 | 239,000 | 1,060 |
| 2003-07-15 | 107 | 110 | 106 | 107 | 326,000 | 1,070 |
| 2003-07-14 | 107 | 108 | 105 | 105 | 85,000 | 1,050 |
| 2003-07-11 | 107 | 109 | 105 | 106 | 111,000 | 1,060 |
| 2003-07-10 | 106 | 109 | 105 | 107 | 252,000 | 1,070 |
| 2003-07-09 | 103 | 104 | 101 | 104 | 218,000 | 1,040 |
| 2003-07-08 | 106 | 107 | 103 | 104 | 410,000 | 1,040 |
| 2003-07-07 | 108 | 108 | 106 | 107 | 205,000 | 1,070 |
| 2003-07-04 | 106 | 108 | 103 | 108 | 282,000 | 1,080 |
| 2003-07-03 | 112 | 113 | 108 | 109 | 524,000 | 1,090 |
| 2003-07-02 | 114 | 115 | 112 | 114 | 391,000 | 1,140 |
| 2003-07-01 | 113 | 115 | 112 | 114 | 566,000 | 1,140 |
| 2003-06-30 | 115 | 116 | 113 | 115 | 518,000 | 1,150 |
| 2003-06-27 | 109 | 118 | 108 | 112 | 2,727,000 | 1,120 |
| 2003-06-26 | 106 | 109 | 104 | 107 | 658,000 | 1,070 |
| 2003-06-25 | 107 | 110 | 107 | 108 | 390,000 | 1,080 |
| 2003-06-24 | 108 | 112 | 105 | 105 | 1,067,000 | 1,050 |
| 2003-06-23 | 107 | 112 | 105 | 111 | 1,105,000 | 1,110 |
| 2003-06-20 | 103 | 107 | 103 | 105 | 476,000 | 1,050 |
| 2003-06-19 | 106 | 106 | 102 | 103 | 256,000 | 1,030 |
| 2003-06-18 | 103 | 106 | 103 | 106 | 420,000 | 1,060 |
| 2003-06-17 | 109 | 109 | 104 | 104 | 465,000 | 1,040 |
| 2003-06-16 | 100 | 107 | 99 | 107 | 624,000 | 1,070 |
| 2003-06-13 | 97 | 100 | 97 | 100 | 400,000 | 1,000 |
| 2003-06-12 | 105 | 105 | 100 | 101 | 436,000 | 1,010 |
| 2003-06-11 | 107 | 110 | 101 | 101 | 1,117,000 | 1,010 |
| 2003-06-10 | 100 | 102 | 96 | 102 | 516,000 | 1,020 |
| 2003-06-09 | 100 | 100 | 98 | 99 | 355,000 | 990 |
| 2003-06-06 | 101 | 102 | 97 | 99 | 516,000 | 990 |
| 2003-06-05 | 96 | 103 | 95 | 100 | 2,159,000 | 1,000 |
| 2003-06-04 | 92 | 94 | 91 | 93 | 534,000 | 930 |
| 2003-06-03 | 91 | 92 | 89 | 89 | 366,000 | 890 |
| 2003-06-02 | 89 | 93 | 88 | 92 | 1,003,000 | 920 |
| 2003-05-30 | 88 | 88 | 86 | 86 | 164,000 | 860 |
| 2003-05-29 | 87 | 88 | 86 | 88 | 114,000 | 880 |
| 2003-05-28 | 87 | 89 | 87 | 87 | 165,000 | 870 |
| 2003-05-27 | 86 | 87 | 86 | 86 | 134,000 | 860 |
| 2003-05-26 | 88 | 90 | 85 | 86 | 220,000 | 860 |
| 2003-05-23 | 88 | 90 | 86 | 88 | 367,000 | 880 |
| 2003-05-22 | 86 | 87 | 84 | 86 | 179,000 | 860 |
| 2003-05-21 | 89 | 90 | 86 | 86 | 321,000 | 860 |
| 2003-05-20 | 89 | 93 | 87 | 88 | 1,374,000 | 880 |
| 2003-05-19 | 80 | 88 | 79 | 87 | 493,000 | 870 |
| 2003-05-16 | 84 | 84 | 80 | 81 | 331,000 | 810 |
| 2003-05-15 | 85 | 86 | 83 | 84 | 432,000 | 840 |
| 2003-05-14 | 81 | 88 | 80 | 86 | 1,428,000 | 860 |
| 2003-05-13 | 79 | 93 | 79 | 84 | 3,319,000 | 840 |
| 2003-05-12 | 76 | 79 | 75 | 78 | 203,000 | 780 |
| 2003-05-09 | 74 | 76 | 73 | 76 | 100,000 | 760 |
| 2003-05-08 | 76 | 77 | 74 | 74 | 147,000 | 740 |
| 2003-05-07 | 76 | 77 | 74 | 76 | 81,000 | 760 |
| 2003-05-06 | 75 | 77 | 74 | 75 | 205,000 | 750 |
| 2003-05-02 | 73 | 76 | 72 | 74 | 116,000 | 740 |
| 2003-05-01 | 70 | 72 | 70 | 71 | 104,000 | 710 |
| 2003-04-30 | 68 | 71 | 68 | 70 | 72,000 | 700 |
| 2003-04-28 | 71 | 74 | 69 | 69 | 106,000 | 690 |
| 2003-04-25 | 73 | 74 | 70 | 71 | 110,000 | 710 |
| 2003-04-24 | 72 | 73 | 70 | 73 | 116,000 | 730 |
| 2003-04-23 | 77 | 80 | 70 | 72 | 400,000 | 720 |
| 2003-04-22 | 78 | 82 | 76 | 78 | 605,000 | 780 |
| 2003-04-21 | 72 | 79 | 71 | 79 | 662,000 | 790 |
| 2003-04-18 | 66 | 69 | 65 | 68 | 164,000 | 680 |
| 2003-04-17 | 66 | 67 | 65 | 66 | 71,000 | 660 |
| 2003-04-16 | 68 | 68 | 65 | 67 | 110,000 | 670 |
| 2003-04-15 | 64 | 67 | 64 | 67 | 160,000 | 670 |
| 2003-04-14 | 68 | 68 | 64 | 67 | 213,000 | 670 |
| 2003-04-11 | 72 | 72 | 70 | 71 | 66,000 | 710 |
| 2003-04-10 | 73 | 73 | 70 | 72 | 132,000 | 720 |
| 2003-04-09 | 73 | 75 | 71 | 73 | 213,000 | 730 |
| 2003-04-08 | 71 | 73 | 70 | 72 | 146,000 | 720 |
| 2003-04-07 | 73 | 75 | 70 | 70 | 304,000 | 700 |
| 2003-04-04 | 71 | 74 | 71 | 73 | 503,000 | 730 |
| 2003-04-03 | 77 | 78 | 71 | 71 | 1,082,000 | 710 |
| 2003-04-02 | 70 | 76 | 69 | 76 | 1,721,000 | 760 |
| 2003-04-01 | 57 | 76 | 56 | 66 | 915,000 | 660 |
| 2003-03-31 | 61 | 61 | 58 | 58 | 215,000 | 580 |
| 2003-03-28 | 59 | 64 | 58 | 60 | 941,000 | 600 |
| 2003-03-27 | 57 | 60 | 57 | 58 | 147,000 | 580 |
| 2003-03-26 | 55 | 57 | 55 | 56 | 75,000 | 560 |
| 2003-03-25 | 56 | 56 | 54 | 54 | 111,000 | 540 |
| 2003-03-24 | 55 | 56 | 53 | 54 | 65,000 | 540 |
| 2003-03-20 | 52 | 54 | 52 | 54 | 81,000 | 540 |
| 2003-03-19 | 52 | 52 | 51 | 52 | 45,000 | 520 |
| 2003-03-18 | 53 | 53 | 51 | 51 | 39,000 | 510 |
| 2003-03-17 | 50 | 52 | 49 | 51 | 56,000 | 510 |
| 2003-03-14 | 51 | 55 | 51 | 52 | 244,000 | 520 |
| 2003-03-13 | 52 | 53 | 52 | 52 | 33,000 | 520 |
| 2003-03-12 | 50 | 54 | 50 | 51 | 36,000 | 510 |
| 2003-03-11 | 47 | 55 | 47 | 51 | 69,000 | 510 |
| 2003-03-10 | 53 | 55 | 53 | 55 | 67,000 | 550 |
| 2003-03-07 | 58 | 58 | 56 | 56 | 49,000 | 560 |
| 2003-03-06 | 58 | 58 | 57 | 57 | 29,000 | 570 |
| 2003-03-05 | 60 | 60 | 58 | 58 | 43,000 | 580 |
| 2003-03-04 | 59 | 61 | 59 | 60 | 110,000 | 600 |
| 2003-03-03 | 55 | 59 | 55 | 59 | 69,000 | 590 |
| 2003-02-28 | 56 | 57 | 55 | 56 | 56,000 | 560 |
| 2003-02-27 | 56 | 57 | 55 | 56 | 34,000 | 560 |
| 2003-02-26 | 54 | 57 | 54 | 56 | 98,000 | 560 |
| 2003-02-25 | 56 | 57 | 54 | 54 | 77,000 | 540 |
| 2003-02-24 | 59 | 60 | 56 | 58 | 107,000 | 580 |
| 2003-02-21 | 61 | 62 | 59 | 60 | 51,000 | 600 |
| 2003-02-20 | 61 | 63 | 60 | 62 | 96,000 | 620 |
| 2003-02-19 | 62 | 64 | 61 | 61 | 123,000 | 610 |
| 2003-02-18 | 65 | 65 | 61 | 64 | 161,000 | 640 |
| 2003-02-17 | 62 | 64 | 61 | 63 | 129,000 | 630 |
| 2003-02-14 | 59 | 62 | 59 | 61 | 283,000 | 610 |
| 2003-02-13 | 56 | 63 | 56 | 58 | 287,000 | 580 |
| 2003-02-12 | 53 | 55 | 51 | 54 | 128,000 | 540 |
| 2003-02-10 | 50 | 53 | 50 | 51 | 114,000 | 510 |
| 2003-02-07 | 54 | 54 | 52 | 53 | 105,000 | 530 |
| 2003-02-06 | 50 | 55 | 50 | 52 | 200,000 | 520 |
| 2003-02-05 | 47 | 50 | 47 | 50 | 87,000 | 500 |
| 2003-02-04 | 50 | 50 | 47 | 49 | 66,000 | 490 |
| 2003-02-03 | 47 | 49 | 46 | 49 | 33,000 | 490 |
| 2003-01-31 | 47 | 47 | 45 | 46 | 62,000 | 460 |
| 2003-01-30 | 46 | 47 | 46 | 46 | 22,000 | 460 |
| 2003-01-29 | 48 | 48 | 46 | 47 | 71,000 | 470 |
| 2003-01-28 | 49 | 49 | 48 | 49 | 50,000 | 490 |
| 2003-01-27 | 50 | 50 | 48 | 50 | 82,000 | 500 |
| 2003-01-24 | 49 | 52 | 49 | 50 | 74,000 | 500 |
| 2003-01-23 | 52 | 52 | 46 | 52 | 88,000 | 520 |
| 2003-01-22 | 51 | 52 | 50 | 52 | 184,000 | 520 |
| 2003-01-21 | 48 | 50 | 47 | 49 | 218,000 | 490 |
| 2003-01-20 | 46 | 49 | 46 | 49 | 162,000 | 490 |
| 2003-01-17 | 46 | 47 | 46 | 46 | 50,000 | 460 |
| 2003-01-16 | 47 | 48 | 46 | 48 | 90,000 | 480 |
| 2003-01-15 | 44 | 50 | 44 | 48 | 524,000 | 480 |
| 2003-01-14 | 42 | 44 | 42 | 43 | 34,000 | 430 |
| 2003-01-10 | 42 | 43 | 42 | 42 | 56,000 | 420 |
| 2003-01-09 | 42 | 44 | 42 | 44 | 38,000 | 440 |
| 2003-01-08 | 44 | 44 | 43 | 44 | 34,000 | 440 |
| 2003-01-07 | 49 | 49 | 40 | 44 | 312,000 | 440 |
| 2003-01-06 | 47 | 49 | 47 | 48 | 59,000 | 480 |
分割・併合履歴 ： [2016-09-28]1株→0.1株