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
2004-12-30167167164164207,0001,640
2004-12-29166167164166581,0001,660
2004-12-28166167165165398,0001,650
2004-12-271701701631651,132,0001,650
2004-12-241681711661671,924,0001,670
2004-12-22165167162166876,0001,660
2004-12-211631671631651,582,0001,650
2004-12-20161162160161603,0001,610
2004-12-17162165160162953,0001,620
2004-12-161641641601601,008,0001,600
2004-12-151581671581662,068,0001,660
2004-12-14158160155158846,0001,580
2004-12-131611621561591,768,0001,590
2004-12-101641661611621,187,0001,620
2004-12-091691691651651,176,0001,650
2004-12-081701731671671,862,0001,670
2004-12-071711741691722,181,0001,720
2004-12-061741751681682,907,0001,680
2004-12-031751761711732,110,0001,730
2004-12-021781801711735,171,0001,730
2004-12-011761801741794,798,0001,790
2004-11-3018518817518027,401,0001,800
2004-11-2917818617818622,258,0001,860
2004-11-2618318717617636,650,0001,760
2004-11-2516618616518629,854,0001,860
2004-11-241671711651672,057,0001,670
2004-11-221701731631675,920,0001,670
2004-11-191531671531646,429,0001,640
2004-11-18155155152152617,0001,520
2004-11-17152154152152338,0001,520
2004-11-16156158152152803,0001,520
2004-11-15157158155156822,0001,560
2004-11-12153156152155898,0001,550
2004-11-111551591511511,658,0001,510
2004-11-101531541481542,320,0001,540
2004-11-09154155152153793,0001,530
2004-11-081591601521541,503,0001,540
2004-11-051601631561572,099,0001,570
2004-11-041681681601632,334,0001,630
2004-11-021691701651661,858,0001,660
2004-11-011681711651672,680,0001,670
2004-10-291681721651693,144,0001,690
2004-10-281711721671682,112,0001,680
2004-10-2717317616917012,262,0001,700
2004-10-261661721641698,900,0001,690
2004-10-251601681591653,935,0001,650
2004-10-221661681621653,728,0001,650
2004-10-2116717316216513,459,0001,650
2004-10-2017017716416434,550,0001,640
2004-10-1916517516117513,266,0001,750
2004-10-1817417916216239,518,0001,620
2004-10-151451641441644,329,0001,640
2004-10-141571581491541,946,0001,540
2004-10-131601651571594,162,0001,590
2004-10-121551611511616,173,0001,610
2004-10-0814916114715111,664,0001,510
2004-10-071441531421515,123,0001,510
2004-10-061401441351413,330,0001,410
2004-10-0513317013214516,660,0001,450
2004-10-04130132128130408,0001,300
2004-10-011251351251281,272,0001,280
2004-09-30124125122123192,0001,230
2004-09-29126126123123153,0001,230
2004-09-28125127125126102,0001,260
2004-09-27129129124126127,0001,260
2004-09-24122126122126225,0001,260
2004-09-22125126122124207,0001,240
2004-09-21128128125125102,0001,250
2004-09-1712913012812879,0001,280
2004-09-16130131129130166,0001,300
2004-09-151301361301311,078,0001,310
2004-09-14129129127128137,0001,280
2004-09-13126128126127152,0001,270
2004-09-10129130126127256,0001,270
2004-09-09130131125127113,0001,270
2004-09-08133134131131198,0001,310
2004-09-07134135132132430,0001,320
2004-09-06130135130133409,0001,330
2004-09-03130132130131720,0001,310
2004-09-021261321241301,199,0001,300
2004-09-01123125122125171,0001,250
2004-08-3112212212112273,0001,220
2004-08-3012212312212376,0001,230
2004-08-2712312312012268,0001,220
2004-08-2612312512312379,0001,230
2004-08-25122123120122118,0001,220
2004-08-24120122119122119,0001,220
2004-08-23118120117120105,0001,200
2004-08-2011711811611737,0001,170
2004-08-1911611711511750,0001,170
2004-08-1811611611411644,0001,160
2004-08-1711811811511665,0001,160
2004-08-1611711711411686,0001,160
2004-08-1311611611511696,0001,160
2004-08-1211811911711752,0001,170
2004-08-1111811911811846,0001,180
2004-08-1011811811611729,0001,170
2004-08-09111117111117103,0001,170
2004-08-06117117114115128,0001,150
2004-08-0511911911611870,0001,180
2004-08-04118119114119106,0001,190
2004-08-0312312311811963,0001,190
2004-08-0212112312012382,0001,230
2004-07-3011812011812066,0001,200
2004-07-2912212211711782,0001,170
2004-07-28120122118121103,0001,210
2004-07-27124124119119162,0001,190
2004-07-2612512512212497,0001,240
2004-07-2312512612412686,0001,260
2004-07-22126126124125163,0001,250
2004-07-21126128125128140,0001,280
2004-07-2012612612512569,0001,250
2004-07-16126126124125106,0001,250
2004-07-15126127125125112,0001,250
2004-07-1412913012712796,0001,270
2004-07-13130130127127191,0001,270
2004-07-12127128126127185,0001,270
2004-07-09124125123124144,0001,240
2004-07-08125125123123110,0001,230
2004-07-07124125123124185,0001,240
2004-07-06126127124124114,0001,240
2004-07-05128128125125240,0001,250
2004-07-02129130127128210,0001,280
2004-07-01132132130131192,0001,310
2004-06-30132133132132172,0001,320
2004-06-29133133131133128,0001,330
2004-06-28133133131132237,0001,320
2004-06-25133134132132188,0001,320
2004-06-24131136131133653,0001,330
2004-06-23132133131131337,0001,310
2004-06-22134134132133455,0001,330
2004-06-21134135133135385,0001,350
2004-06-181351391331331,311,0001,330
2004-06-17135136133136436,0001,360
2004-06-16133136133134649,0001,340
2004-06-151311371311331,619,0001,330
2004-06-14134134131132494,0001,320
2004-06-11132134131133589,0001,330
2004-06-10130135128132707,0001,320
2004-06-09130132127130318,0001,300
2004-06-08133133129130233,0001,300
2004-06-07129134129132986,0001,320
2004-06-04126127124126170,0001,260
2004-06-03127130126126379,0001,260
2004-06-02127130126127290,0001,270
2004-06-0112712812612698,0001,260
2004-05-31126128125127411,0001,270
2004-05-28125127124127193,0001,270
2004-05-27128128124125139,0001,250
2004-05-26123127123124590,0001,240
2004-05-2512412412012186,0001,210
2004-05-24121124121123154,0001,230
2004-05-2111912011912099,0001,200
2004-05-20116119114118151,0001,180
2004-05-19117119115117138,0001,170
2004-05-18110117110115214,0001,150
2004-05-17117119107113233,0001,130
2004-05-14121121118119205,0001,190
2004-05-13123124120120292,0001,200
2004-05-12118122116120554,0001,200
2004-05-119811198107250,0001,070
2004-05-10116118106108472,0001,080
2004-05-07122122119120138,0001,200
2004-05-06124128122123204,0001,230
2004-04-30126126123124221,0001,240
2004-04-28127128126127181,0001,270
2004-04-27131131127128479,0001,280
2004-04-26132133131131124,0001,310
2004-04-23134134131132159,0001,320
2004-04-22135135133133189,0001,330
2004-04-21133135132133389,0001,330
2004-04-20134135131133167,0001,330
2004-04-19136136131133222,0001,330
2004-04-16136137135135431,0001,350
2004-04-151401421331351,156,0001,350
2004-04-14137139136138815,0001,380
2004-04-131371401361361,217,0001,360
2004-04-12134136133134388,0001,340
2004-04-091341351301311,103,0001,310
2004-04-081331431321354,214,0001,350
2004-04-071311351291341,177,0001,340
2004-04-06131133129129582,0001,290
2004-04-05134134130130453,0001,300
2004-04-02132133130133535,0001,330
2004-04-011321351291301,205,0001,300
2004-03-311321361291302,617,0001,300
2004-03-301281351271355,072,0001,350
2004-03-29126128125126409,0001,260
2004-03-26127128124125247,0001,250
2004-03-25126128124124856,0001,240
2004-03-24122124121123486,0001,230
2004-03-23119121118121424,0001,210
2004-03-22119121118120290,0001,200
2004-03-19120122119119422,0001,190
2004-03-18125125121122557,0001,220
2004-03-17125125122123738,0001,230
2004-03-161211261211251,631,0001,250
2004-03-15119124118121745,0001,210
2004-03-12117120117119309,0001,190
2004-03-11118120118119596,0001,190
2004-03-101171221151201,281,0001,200
2004-03-09115117115117172,0001,170
2004-03-08117118115115233,0001,150
2004-03-05121121112116547,0001,160
2004-03-04114122114120974,0001,200
2004-03-03112114110114510,0001,140
2004-03-02113113111112364,0001,120
2004-03-01111113110113285,0001,130
2004-02-27108110108109178,0001,090
2004-02-26109109107109113,0001,090
2004-02-25110111107109241,0001,090
2004-02-24112112110110125,0001,100
2004-02-23111113111113260,0001,130
2004-02-20111112110111104,0001,110
2004-02-19114114111111120,0001,110
2004-02-18117117114114171,0001,140
2004-02-17113115112115137,0001,150
2004-02-16111117109114287,0001,140
2004-02-1311211411111281,0001,120
2004-02-12114114111112107,0001,120
2004-02-10109114108111314,0001,110
2004-02-09111112109109304,0001,090
2004-02-0611411411211270,0001,120
2004-02-05114115113113124,0001,130
2004-02-04117117114114137,0001,140
2004-02-03119120115117224,0001,170
2004-02-02122122118119179,0001,190
2004-01-30120122119120226,0001,200
2004-01-29124124118119505,0001,190
2004-01-281181281161251,476,0001,250
2004-01-27121121116118364,0001,180
2004-01-26121122120120149,0001,200
2004-01-23120121120120156,0001,200
2004-01-22121122120120243,0001,200
2004-01-21122123121121125,0001,210
2004-01-20123125121122252,0001,220
2004-01-19121123120121274,0001,210
2004-01-16122123120122453,0001,220
2004-01-15126126121121623,0001,210
2004-01-14130131124125926,0001,250
2004-01-131261321231293,317,0001,290
2004-01-09119119116117438,0001,170
2004-01-08119120116117630,0001,170
2004-01-071171241151202,627,0001,200
2004-01-06102107102106477,0001,060
2004-01-0510110299101109,0001,010

分割・併合履歴 : [2016-09-28]1株→0.1株