2286 林兼産業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	167	167	164	164	207,000	1,640
2004-12-29	166	167	164	166	581,000	1,660
2004-12-28	166	167	165	165	398,000	1,650
2004-12-27	170	170	163	165	1,132,000	1,650
2004-12-24	168	171	166	167	1,924,000	1,670
2004-12-22	165	167	162	166	876,000	1,660
2004-12-21	163	167	163	165	1,582,000	1,650
2004-12-20	161	162	160	161	603,000	1,610
2004-12-17	162	165	160	162	953,000	1,620
2004-12-16	164	164	160	160	1,008,000	1,600
2004-12-15	158	167	158	166	2,068,000	1,660
2004-12-14	158	160	155	158	846,000	1,580
2004-12-13	161	162	156	159	1,768,000	1,590
2004-12-10	164	166	161	162	1,187,000	1,620
2004-12-09	169	169	165	165	1,176,000	1,650
2004-12-08	170	173	167	167	1,862,000	1,670
2004-12-07	171	174	169	172	2,181,000	1,720
2004-12-06	174	175	168	168	2,907,000	1,680
2004-12-03	175	176	171	173	2,110,000	1,730
2004-12-02	178	180	171	173	5,171,000	1,730
2004-12-01	176	180	174	179	4,798,000	1,790
2004-11-30	185	188	175	180	27,401,000	1,800
2004-11-29	178	186	178	186	22,258,000	1,860
2004-11-26	183	187	176	176	36,650,000	1,760
2004-11-25	166	186	165	186	29,854,000	1,860
2004-11-24	167	171	165	167	2,057,000	1,670
2004-11-22	170	173	163	167	5,920,000	1,670
2004-11-19	153	167	153	164	6,429,000	1,640
2004-11-18	155	155	152	152	617,000	1,520
2004-11-17	152	154	152	152	338,000	1,520
2004-11-16	156	158	152	152	803,000	1,520
2004-11-15	157	158	155	156	822,000	1,560
2004-11-12	153	156	152	155	898,000	1,550
2004-11-11	155	159	151	151	1,658,000	1,510
2004-11-10	153	154	148	154	2,320,000	1,540
2004-11-09	154	155	152	153	793,000	1,530
2004-11-08	159	160	152	154	1,503,000	1,540
2004-11-05	160	163	156	157	2,099,000	1,570
2004-11-04	168	168	160	163	2,334,000	1,630
2004-11-02	169	170	165	166	1,858,000	1,660
2004-11-01	168	171	165	167	2,680,000	1,670
2004-10-29	168	172	165	169	3,144,000	1,690
2004-10-28	171	172	167	168	2,112,000	1,680
2004-10-27	173	176	169	170	12,262,000	1,700
2004-10-26	166	172	164	169	8,900,000	1,690
2004-10-25	160	168	159	165	3,935,000	1,650
2004-10-22	166	168	162	165	3,728,000	1,650
2004-10-21	167	173	162	165	13,459,000	1,650
2004-10-20	170	177	164	164	34,550,000	1,640
2004-10-19	165	175	161	175	13,266,000	1,750
2004-10-18	174	179	162	162	39,518,000	1,620
2004-10-15	145	164	144	164	4,329,000	1,640
2004-10-14	157	158	149	154	1,946,000	1,540
2004-10-13	160	165	157	159	4,162,000	1,590
2004-10-12	155	161	151	161	6,173,000	1,610
2004-10-08	149	161	147	151	11,664,000	1,510
2004-10-07	144	153	142	151	5,123,000	1,510
2004-10-06	140	144	135	141	3,330,000	1,410
2004-10-05	133	170	132	145	16,660,000	1,450
2004-10-04	130	132	128	130	408,000	1,300
2004-10-01	125	135	125	128	1,272,000	1,280
2004-09-30	124	125	122	123	192,000	1,230
2004-09-29	126	126	123	123	153,000	1,230
2004-09-28	125	127	125	126	102,000	1,260
2004-09-27	129	129	124	126	127,000	1,260
2004-09-24	122	126	122	126	225,000	1,260
2004-09-22	125	126	122	124	207,000	1,240
2004-09-21	128	128	125	125	102,000	1,250
2004-09-17	129	130	128	128	79,000	1,280
2004-09-16	130	131	129	130	166,000	1,300
2004-09-15	130	136	130	131	1,078,000	1,310
2004-09-14	129	129	127	128	137,000	1,280
2004-09-13	126	128	126	127	152,000	1,270
2004-09-10	129	130	126	127	256,000	1,270
2004-09-09	130	131	125	127	113,000	1,270
2004-09-08	133	134	131	131	198,000	1,310
2004-09-07	134	135	132	132	430,000	1,320
2004-09-06	130	135	130	133	409,000	1,330
2004-09-03	130	132	130	131	720,000	1,310
2004-09-02	126	132	124	130	1,199,000	1,300
2004-09-01	123	125	122	125	171,000	1,250
2004-08-31	122	122	121	122	73,000	1,220
2004-08-30	122	123	122	123	76,000	1,230
2004-08-27	123	123	120	122	68,000	1,220
2004-08-26	123	125	123	123	79,000	1,230
2004-08-25	122	123	120	122	118,000	1,220
2004-08-24	120	122	119	122	119,000	1,220
2004-08-23	118	120	117	120	105,000	1,200
2004-08-20	117	118	116	117	37,000	1,170
2004-08-19	116	117	115	117	50,000	1,170
2004-08-18	116	116	114	116	44,000	1,160
2004-08-17	118	118	115	116	65,000	1,160
2004-08-16	117	117	114	116	86,000	1,160
2004-08-13	116	116	115	116	96,000	1,160
2004-08-12	118	119	117	117	52,000	1,170
2004-08-11	118	119	118	118	46,000	1,180
2004-08-10	118	118	116	117	29,000	1,170
2004-08-09	111	117	111	117	103,000	1,170
2004-08-06	117	117	114	115	128,000	1,150
2004-08-05	119	119	116	118	70,000	1,180
2004-08-04	118	119	114	119	106,000	1,190
2004-08-03	123	123	118	119	63,000	1,190
2004-08-02	121	123	120	123	82,000	1,230
2004-07-30	118	120	118	120	66,000	1,200
2004-07-29	122	122	117	117	82,000	1,170
2004-07-28	120	122	118	121	103,000	1,210
2004-07-27	124	124	119	119	162,000	1,190
2004-07-26	125	125	122	124	97,000	1,240
2004-07-23	125	126	124	126	86,000	1,260
2004-07-22	126	126	124	125	163,000	1,250
2004-07-21	126	128	125	128	140,000	1,280
2004-07-20	126	126	125	125	69,000	1,250
2004-07-16	126	126	124	125	106,000	1,250
2004-07-15	126	127	125	125	112,000	1,250
2004-07-14	129	130	127	127	96,000	1,270
2004-07-13	130	130	127	127	191,000	1,270
2004-07-12	127	128	126	127	185,000	1,270
2004-07-09	124	125	123	124	144,000	1,240
2004-07-08	125	125	123	123	110,000	1,230
2004-07-07	124	125	123	124	185,000	1,240
2004-07-06	126	127	124	124	114,000	1,240
2004-07-05	128	128	125	125	240,000	1,250
2004-07-02	129	130	127	128	210,000	1,280
2004-07-01	132	132	130	131	192,000	1,310
2004-06-30	132	133	132	132	172,000	1,320
2004-06-29	133	133	131	133	128,000	1,330
2004-06-28	133	133	131	132	237,000	1,320
2004-06-25	133	134	132	132	188,000	1,320
2004-06-24	131	136	131	133	653,000	1,330
2004-06-23	132	133	131	131	337,000	1,310
2004-06-22	134	134	132	133	455,000	1,330
2004-06-21	134	135	133	135	385,000	1,350
2004-06-18	135	139	133	133	1,311,000	1,330
2004-06-17	135	136	133	136	436,000	1,360
2004-06-16	133	136	133	134	649,000	1,340
2004-06-15	131	137	131	133	1,619,000	1,330
2004-06-14	134	134	131	132	494,000	1,320
2004-06-11	132	134	131	133	589,000	1,330
2004-06-10	130	135	128	132	707,000	1,320
2004-06-09	130	132	127	130	318,000	1,300
2004-06-08	133	133	129	130	233,000	1,300
2004-06-07	129	134	129	132	986,000	1,320
2004-06-04	126	127	124	126	170,000	1,260
2004-06-03	127	130	126	126	379,000	1,260
2004-06-02	127	130	126	127	290,000	1,270
2004-06-01	127	128	126	126	98,000	1,260
2004-05-31	126	128	125	127	411,000	1,270
2004-05-28	125	127	124	127	193,000	1,270
2004-05-27	128	128	124	125	139,000	1,250
2004-05-26	123	127	123	124	590,000	1,240
2004-05-25	124	124	120	121	86,000	1,210
2004-05-24	121	124	121	123	154,000	1,230
2004-05-21	119	120	119	120	99,000	1,200
2004-05-20	116	119	114	118	151,000	1,180
2004-05-19	117	119	115	117	138,000	1,170
2004-05-18	110	117	110	115	214,000	1,150
2004-05-17	117	119	107	113	233,000	1,130
2004-05-14	121	121	118	119	205,000	1,190
2004-05-13	123	124	120	120	292,000	1,200
2004-05-12	118	122	116	120	554,000	1,200
2004-05-11	98	111	98	107	250,000	1,070
2004-05-10	116	118	106	108	472,000	1,080
2004-05-07	122	122	119	120	138,000	1,200
2004-05-06	124	128	122	123	204,000	1,230
2004-04-30	126	126	123	124	221,000	1,240
2004-04-28	127	128	126	127	181,000	1,270
2004-04-27	131	131	127	128	479,000	1,280
2004-04-26	132	133	131	131	124,000	1,310
2004-04-23	134	134	131	132	159,000	1,320
2004-04-22	135	135	133	133	189,000	1,330
2004-04-21	133	135	132	133	389,000	1,330
2004-04-20	134	135	131	133	167,000	1,330
2004-04-19	136	136	131	133	222,000	1,330
2004-04-16	136	137	135	135	431,000	1,350
2004-04-15	140	142	133	135	1,156,000	1,350
2004-04-14	137	139	136	138	815,000	1,380
2004-04-13	137	140	136	136	1,217,000	1,360
2004-04-12	134	136	133	134	388,000	1,340
2004-04-09	134	135	130	131	1,103,000	1,310
2004-04-08	133	143	132	135	4,214,000	1,350
2004-04-07	131	135	129	134	1,177,000	1,340
2004-04-06	131	133	129	129	582,000	1,290
2004-04-05	134	134	130	130	453,000	1,300
2004-04-02	132	133	130	133	535,000	1,330
2004-04-01	132	135	129	130	1,205,000	1,300
2004-03-31	132	136	129	130	2,617,000	1,300
2004-03-30	128	135	127	135	5,072,000	1,350
2004-03-29	126	128	125	126	409,000	1,260
2004-03-26	127	128	124	125	247,000	1,250
2004-03-25	126	128	124	124	856,000	1,240
2004-03-24	122	124	121	123	486,000	1,230
2004-03-23	119	121	118	121	424,000	1,210
2004-03-22	119	121	118	120	290,000	1,200
2004-03-19	120	122	119	119	422,000	1,190
2004-03-18	125	125	121	122	557,000	1,220
2004-03-17	125	125	122	123	738,000	1,230
2004-03-16	121	126	121	125	1,631,000	1,250
2004-03-15	119	124	118	121	745,000	1,210
2004-03-12	117	120	117	119	309,000	1,190
2004-03-11	118	120	118	119	596,000	1,190
2004-03-10	117	122	115	120	1,281,000	1,200
2004-03-09	115	117	115	117	172,000	1,170
2004-03-08	117	118	115	115	233,000	1,150
2004-03-05	121	121	112	116	547,000	1,160
2004-03-04	114	122	114	120	974,000	1,200
2004-03-03	112	114	110	114	510,000	1,140
2004-03-02	113	113	111	112	364,000	1,120
2004-03-01	111	113	110	113	285,000	1,130
2004-02-27	108	110	108	109	178,000	1,090
2004-02-26	109	109	107	109	113,000	1,090
2004-02-25	110	111	107	109	241,000	1,090
2004-02-24	112	112	110	110	125,000	1,100
2004-02-23	111	113	111	113	260,000	1,130
2004-02-20	111	112	110	111	104,000	1,110
2004-02-19	114	114	111	111	120,000	1,110
2004-02-18	117	117	114	114	171,000	1,140
2004-02-17	113	115	112	115	137,000	1,150
2004-02-16	111	117	109	114	287,000	1,140
2004-02-13	112	114	111	112	81,000	1,120
2004-02-12	114	114	111	112	107,000	1,120
2004-02-10	109	114	108	111	314,000	1,110
2004-02-09	111	112	109	109	304,000	1,090
2004-02-06	114	114	112	112	70,000	1,120
2004-02-05	114	115	113	113	124,000	1,130
2004-02-04	117	117	114	114	137,000	1,140
2004-02-03	119	120	115	117	224,000	1,170
2004-02-02	122	122	118	119	179,000	1,190
2004-01-30	120	122	119	120	226,000	1,200
2004-01-29	124	124	118	119	505,000	1,190
2004-01-28	118	128	116	125	1,476,000	1,250
2004-01-27	121	121	116	118	364,000	1,180
2004-01-26	121	122	120	120	149,000	1,200
2004-01-23	120	121	120	120	156,000	1,200
2004-01-22	121	122	120	120	243,000	1,200
2004-01-21	122	123	121	121	125,000	1,210
2004-01-20	123	125	121	122	252,000	1,220
2004-01-19	121	123	120	121	274,000	1,210
2004-01-16	122	123	120	122	453,000	1,220
2004-01-15	126	126	121	121	623,000	1,210
2004-01-14	130	131	124	125	926,000	1,250
2004-01-13	126	132	123	129	3,317,000	1,290
2004-01-09	119	119	116	117	438,000	1,170
2004-01-08	119	120	116	117	630,000	1,170
2004-01-07	117	124	115	120	2,627,000	1,200
2004-01-06	102	107	102	106	477,000	1,060
2004-01-05	101	102	99	101	109,000	1,010

分割・併合履歴： [2016-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31