2286 林兼産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 202 | 202 | 200 | 200 | 329,000 | 2,000 |
| 2005-12-29 | 204 | 204 | 200 | 201 | 674,000 | 2,010 |
| 2005-12-28 | 200 | 203 | 199 | 201 | 643,000 | 2,010 |
| 2005-12-27 | 204 | 204 | 199 | 200 | 1,306,000 | 2,000 |
| 2005-12-26 | 199 | 206 | 198 | 206 | 2,564,000 | 2,060 |
| 2005-12-22 | 198 | 198 | 196 | 198 | 699,000 | 1,980 |
| 2005-12-21 | 200 | 200 | 197 | 198 | 742,000 | 1,980 |
| 2005-12-20 | 197 | 200 | 196 | 200 | 815,000 | 2,000 |
| 2005-12-19 | 198 | 199 | 195 | 196 | 1,038,000 | 1,960 |
| 2005-12-16 | 200 | 202 | 197 | 200 | 1,435,000 | 2,000 |
| 2005-12-15 | 202 | 206 | 198 | 200 | 1,541,000 | 2,000 |
| 2005-12-14 | 210 | 210 | 203 | 205 | 1,552,000 | 2,050 |
| 2005-12-13 | 211 | 211 | 206 | 209 | 1,790,000 | 2,090 |
| 2005-12-12 | 207 | 214 | 206 | 211 | 4,445,000 | 2,110 |
| 2005-12-09 | 201 | 211 | 200 | 204 | 9,426,000 | 2,040 |
| 2005-12-08 | 200 | 201 | 192 | 201 | 3,108,000 | 2,010 |
| 2005-12-07 | 193 | 200 | 193 | 198 | 3,222,000 | 1,980 |
| 2005-12-06 | 194 | 194 | 190 | 193 | 1,058,000 | 1,930 |
| 2005-12-05 | 191 | 194 | 189 | 193 | 1,988,000 | 1,930 |
| 2005-12-02 | 191 | 191 | 188 | 190 | 776,000 | 1,900 |
| 2005-12-01 | 187 | 191 | 187 | 191 | 1,228,000 | 1,910 |
| 2005-11-30 | 186 | 186 | 185 | 186 | 351,000 | 1,860 |
| 2005-11-29 | 183 | 186 | 183 | 185 | 373,000 | 1,850 |
| 2005-11-28 | 186 | 186 | 183 | 184 | 421,000 | 1,840 |
| 2005-11-25 | 183 | 185 | 181 | 185 | 783,000 | 1,850 |
| 2005-11-24 | 185 | 186 | 183 | 183 | 760,000 | 1,830 |
| 2005-11-22 | 187 | 187 | 183 | 185 | 609,000 | 1,850 |
| 2005-11-21 | 188 | 189 | 187 | 187 | 497,000 | 1,870 |
| 2005-11-18 | 193 | 193 | 185 | 187 | 850,000 | 1,870 |
| 2005-11-17 | 188 | 191 | 188 | 191 | 814,000 | 1,910 |
| 2005-11-16 | 183 | 188 | 183 | 187 | 1,409,000 | 1,870 |
| 2005-11-15 | 196 | 196 | 190 | 190 | 789,000 | 1,900 |
| 2005-11-14 | 199 | 201 | 195 | 196 | 1,056,000 | 1,960 |
| 2005-11-11 | 197 | 198 | 195 | 197 | 805,000 | 1,970 |
| 2005-11-10 | 202 | 202 | 194 | 196 | 1,508,000 | 1,960 |
| 2005-11-09 | 205 | 206 | 200 | 201 | 2,322,000 | 2,010 |
| 2005-11-08 | 197 | 208 | 197 | 206 | 7,044,000 | 2,060 |
| 2005-11-07 | 195 | 197 | 193 | 194 | 2,112,000 | 1,940 |
| 2005-11-04 | 193 | 195 | 191 | 195 | 2,590,000 | 1,950 |
| 2005-11-02 | 190 | 193 | 188 | 192 | 1,945,000 | 1,920 |
| 2005-11-01 | 190 | 191 | 187 | 188 | 2,440,000 | 1,880 |
| 2005-10-31 | 184 | 190 | 184 | 187 | 4,100,000 | 1,870 |
| 2005-10-28 | 184 | 184 | 182 | 182 | 517,000 | 1,820 |
| 2005-10-27 | 183 | 186 | 182 | 185 | 898,000 | 1,850 |
| 2005-10-26 | 183 | 183 | 181 | 181 | 506,000 | 1,810 |
| 2005-10-25 | 184 | 187 | 181 | 183 | 1,803,000 | 1,830 |
| 2005-10-24 | 180 | 182 | 180 | 182 | 530,000 | 1,820 |
| 2005-10-21 | 180 | 180 | 178 | 180 | 762,000 | 1,800 |
| 2005-10-20 | 180 | 182 | 180 | 181 | 595,000 | 1,810 |
| 2005-10-19 | 182 | 183 | 178 | 180 | 943,000 | 1,800 |
| 2005-10-18 | 183 | 186 | 181 | 182 | 1,537,000 | 1,820 |
| 2005-10-17 | 185 | 185 | 180 | 181 | 1,061,000 | 1,810 |
| 2005-10-14 | 187 | 188 | 182 | 184 | 1,387,000 | 1,840 |
| 2005-10-13 | 186 | 194 | 183 | 185 | 8,065,000 | 1,850 |
| 2005-10-12 | 181 | 197 | 180 | 189 | 17,189,000 | 1,890 |
| 2005-10-11 | 183 | 183 | 179 | 182 | 971,000 | 1,820 |
| 2005-10-07 | 177 | 184 | 177 | 182 | 2,400,000 | 1,820 |
| 2005-10-06 | 180 | 181 | 177 | 177 | 1,450,000 | 1,770 |
| 2005-10-05 | 179 | 188 | 178 | 182 | 7,419,000 | 1,820 |
| 2005-10-04 | 177 | 180 | 177 | 180 | 539,000 | 1,800 |
| 2005-10-03 | 177 | 178 | 176 | 177 | 368,000 | 1,770 |
| 2005-09-30 | 181 | 183 | 178 | 179 | 980,000 | 1,790 |
| 2005-09-29 | 182 | 184 | 180 | 182 | 1,377,000 | 1,820 |
| 2005-09-28 | 178 | 182 | 178 | 180 | 1,289,000 | 1,800 |
| 2005-09-27 | 178 | 179 | 177 | 177 | 449,000 | 1,770 |
| 2005-09-26 | 178 | 178 | 176 | 178 | 415,000 | 1,780 |
| 2005-09-22 | 177 | 179 | 176 | 176 | 608,000 | 1,760 |
| 2005-09-21 | 182 | 182 | 179 | 180 | 668,000 | 1,800 |
| 2005-09-20 | 180 | 181 | 179 | 181 | 660,000 | 1,810 |
| 2005-09-16 | 179 | 181 | 177 | 181 | 968,000 | 1,810 |
| 2005-09-15 | 177 | 180 | 176 | 178 | 1,563,000 | 1,780 |
| 2005-09-14 | 175 | 177 | 174 | 177 | 402,000 | 1,770 |
| 2005-09-13 | 175 | 176 | 174 | 176 | 332,000 | 1,760 |
| 2005-09-12 | 178 | 178 | 174 | 175 | 356,000 | 1,750 |
| 2005-09-09 | 173 | 176 | 173 | 176 | 413,000 | 1,760 |
| 2005-09-08 | 176 | 176 | 173 | 174 | 521,000 | 1,740 |
| 2005-09-07 | 177 | 178 | 175 | 175 | 853,000 | 1,750 |
| 2005-09-06 | 178 | 180 | 177 | 177 | 493,000 | 1,770 |
| 2005-09-05 | 179 | 179 | 178 | 178 | 397,000 | 1,780 |
| 2005-09-02 | 181 | 181 | 178 | 179 | 419,000 | 1,790 |
| 2005-09-01 | 182 | 184 | 178 | 180 | 2,708,000 | 1,800 |
| 2005-08-31 | 180 | 181 | 177 | 179 | 435,000 | 1,790 |
| 2005-08-30 | 177 | 179 | 177 | 179 | 415,000 | 1,790 |
| 2005-08-29 | 175 | 179 | 175 | 176 | 475,000 | 1,760 |
| 2005-08-26 | 177 | 177 | 175 | 175 | 523,000 | 1,750 |
| 2005-08-25 | 179 | 179 | 176 | 177 | 578,000 | 1,770 |
| 2005-08-24 | 179 | 180 | 178 | 179 | 398,000 | 1,790 |
| 2005-08-23 | 178 | 182 | 178 | 181 | 880,000 | 1,810 |
| 2005-08-22 | 179 | 180 | 178 | 178 | 446,000 | 1,780 |
| 2005-08-19 | 182 | 182 | 178 | 179 | 529,000 | 1,790 |
| 2005-08-18 | 181 | 182 | 180 | 182 | 451,000 | 1,820 |
| 2005-08-17 | 182 | 183 | 178 | 181 | 1,121,000 | 1,810 |
| 2005-08-16 | 186 | 187 | 183 | 184 | 1,559,000 | 1,840 |
| 2005-08-15 | 181 | 189 | 180 | 187 | 8,409,000 | 1,870 |
| 2005-08-12 | 183 | 183 | 178 | 180 | 1,555,000 | 1,800 |
| 2005-08-11 | 178 | 185 | 177 | 182 | 3,388,000 | 1,820 |
| 2005-08-10 | 179 | 179 | 174 | 178 | 1,157,000 | 1,780 |
| 2005-08-09 | 182 | 183 | 177 | 178 | 2,875,000 | 1,780 |
| 2005-08-08 | 172 | 178 | 168 | 177 | 3,859,000 | 1,770 |
| 2005-08-05 | 171 | 193 | 171 | 173 | 44,826,000 | 1,730 |
| 2005-08-04 | 173 | 175 | 169 | 170 | 786,000 | 1,700 |
| 2005-08-03 | 168 | 177 | 168 | 173 | 1,804,000 | 1,730 |
| 2005-08-02 | 170 | 172 | 167 | 168 | 661,000 | 1,680 |
| 2005-08-01 | 170 | 170 | 168 | 170 | 549,000 | 1,700 |
| 2005-07-29 | 172 | 173 | 170 | 170 | 681,000 | 1,700 |
| 2005-07-28 | 175 | 177 | 173 | 173 | 1,572,000 | 1,730 |
| 2005-07-27 | 173 | 181 | 173 | 174 | 3,980,000 | 1,740 |
| 2005-07-26 | 169 | 175 | 168 | 174 | 1,002,000 | 1,740 |
| 2005-07-25 | 170 | 171 | 169 | 170 | 283,000 | 1,700 |
| 2005-07-22 | 170 | 171 | 168 | 169 | 793,000 | 1,690 |
| 2005-07-21 | 167 | 176 | 167 | 170 | 1,604,000 | 1,700 |
| 2005-07-20 | 167 | 168 | 166 | 167 | 261,000 | 1,670 |
| 2005-07-19 | 166 | 166 | 164 | 166 | 167,000 | 1,660 |
| 2005-07-15 | 166 | 166 | 164 | 165 | 158,000 | 1,650 |
| 2005-07-14 | 167 | 168 | 164 | 164 | 513,000 | 1,640 |
| 2005-07-13 | 166 | 167 | 165 | 166 | 224,000 | 1,660 |
| 2005-07-12 | 169 | 169 | 165 | 168 | 415,000 | 1,680 |
| 2005-07-11 | 171 | 172 | 168 | 168 | 453,000 | 1,680 |
| 2005-07-08 | 167 | 172 | 166 | 170 | 960,000 | 1,700 |
| 2005-07-07 | 167 | 169 | 165 | 167 | 455,000 | 1,670 |
| 2005-07-06 | 170 | 171 | 167 | 168 | 584,000 | 1,680 |
| 2005-07-05 | 173 | 173 | 169 | 169 | 781,000 | 1,690 |
| 2005-07-04 | 173 | 175 | 171 | 173 | 2,544,000 | 1,730 |
| 2005-07-01 | 165 | 176 | 165 | 173 | 8,072,000 | 1,730 |
| 2005-06-30 | 165 | 165 | 163 | 164 | 159,000 | 1,640 |
| 2005-06-29 | 165 | 166 | 162 | 166 | 457,000 | 1,660 |
| 2005-06-28 | 161 | 164 | 160 | 164 | 273,000 | 1,640 |
| 2005-06-27 | 163 | 163 | 160 | 162 | 207,000 | 1,620 |
| 2005-06-24 | 162 | 163 | 162 | 163 | 157,000 | 1,630 |
| 2005-06-23 | 165 | 165 | 163 | 163 | 96,000 | 1,630 |
| 2005-06-22 | 163 | 164 | 162 | 164 | 169,000 | 1,640 |
| 2005-06-21 | 163 | 165 | 163 | 164 | 106,000 | 1,640 |
| 2005-06-20 | 164 | 165 | 163 | 163 | 178,000 | 1,630 |
| 2005-06-17 | 165 | 166 | 163 | 163 | 194,000 | 1,630 |
| 2005-06-16 | 162 | 166 | 161 | 164 | 656,000 | 1,640 |
| 2005-06-15 | 160 | 162 | 159 | 162 | 252,000 | 1,620 |
| 2005-06-14 | 162 | 162 | 158 | 159 | 358,000 | 1,590 |
| 2005-06-13 | 159 | 161 | 158 | 160 | 255,000 | 1,600 |
| 2005-06-10 | 157 | 159 | 156 | 158 | 241,000 | 1,580 |
| 2005-06-09 | 158 | 159 | 157 | 157 | 322,000 | 1,570 |
| 2005-06-08 | 157 | 160 | 157 | 160 | 187,000 | 1,600 |
| 2005-06-07 | 160 | 160 | 157 | 159 | 161,000 | 1,590 |
| 2005-06-06 | 157 | 160 | 157 | 159 | 224,000 | 1,590 |
| 2005-06-03 | 161 | 161 | 159 | 160 | 209,000 | 1,600 |
| 2005-06-02 | 163 | 164 | 158 | 159 | 571,000 | 1,590 |
| 2005-06-01 | 158 | 163 | 157 | 162 | 736,000 | 1,620 |
| 2005-05-31 | 155 | 158 | 153 | 157 | 483,000 | 1,570 |
| 2005-05-30 | 148 | 158 | 148 | 154 | 768,000 | 1,540 |
| 2005-05-27 | 149 | 150 | 148 | 148 | 316,000 | 1,480 |
| 2005-05-26 | 150 | 150 | 146 | 148 | 561,000 | 1,480 |
| 2005-05-25 | 156 | 157 | 150 | 151 | 385,000 | 1,510 |
| 2005-05-24 | 159 | 159 | 156 | 156 | 220,000 | 1,560 |
| 2005-05-23 | 159 | 161 | 158 | 159 | 258,000 | 1,590 |
| 2005-05-20 | 159 | 159 | 157 | 158 | 316,000 | 1,580 |
| 2005-05-19 | 161 | 161 | 159 | 159 | 199,000 | 1,590 |
| 2005-05-18 | 156 | 159 | 156 | 158 | 507,000 | 1,580 |
| 2005-05-17 | 162 | 162 | 153 | 154 | 405,000 | 1,540 |
| 2005-05-16 | 165 | 165 | 160 | 161 | 385,000 | 1,610 |
| 2005-05-13 | 165 | 166 | 164 | 165 | 434,000 | 1,650 |
| 2005-05-12 | 166 | 168 | 165 | 166 | 522,000 | 1,660 |
| 2005-05-11 | 165 | 168 | 164 | 165 | 600,000 | 1,650 |
| 2005-05-10 | 167 | 168 | 165 | 167 | 452,000 | 1,670 |
| 2005-05-09 | 165 | 169 | 164 | 168 | 703,000 | 1,680 |
| 2005-05-06 | 162 | 166 | 162 | 164 | 593,000 | 1,640 |
| 2005-05-02 | 165 | 166 | 163 | 164 | 318,000 | 1,640 |
| 2005-04-28 | 165 | 166 | 164 | 164 | 157,000 | 1,640 |
| 2005-04-27 | 164 | 165 | 163 | 164 | 191,000 | 1,640 |
| 2005-04-26 | 166 | 167 | 164 | 165 | 286,000 | 1,650 |
| 2005-04-25 | 165 | 167 | 164 | 166 | 296,000 | 1,660 |
| 2005-04-22 | 166 | 169 | 164 | 164 | 300,000 | 1,640 |
| 2005-04-21 | 160 | 163 | 158 | 162 | 449,000 | 1,620 |
| 2005-04-20 | 166 | 167 | 164 | 164 | 367,000 | 1,640 |
| 2005-04-19 | 160 | 164 | 160 | 162 | 591,000 | 1,620 |
| 2005-04-18 | 165 | 165 | 155 | 156 | 1,026,000 | 1,560 |
| 2005-04-15 | 166 | 169 | 165 | 167 | 460,000 | 1,670 |
| 2005-04-14 | 174 | 174 | 169 | 170 | 510,000 | 1,700 |
| 2005-04-13 | 176 | 176 | 172 | 174 | 489,000 | 1,740 |
| 2005-04-12 | 179 | 179 | 175 | 175 | 459,000 | 1,750 |
| 2005-04-11 | 182 | 182 | 179 | 180 | 556,000 | 1,800 |
| 2005-04-08 | 182 | 183 | 181 | 182 | 509,000 | 1,820 |
| 2005-04-07 | 180 | 182 | 179 | 182 | 824,000 | 1,820 |
| 2005-04-06 | 181 | 182 | 179 | 181 | 732,000 | 1,810 |
| 2005-04-05 | 179 | 182 | 178 | 182 | 680,000 | 1,820 |
| 2005-04-04 | 182 | 182 | 178 | 179 | 371,000 | 1,790 |
| 2005-04-01 | 180 | 182 | 177 | 182 | 520,000 | 1,820 |
| 2005-03-31 | 180 | 180 | 177 | 180 | 372,000 | 1,800 |
| 2005-03-30 | 183 | 185 | 175 | 175 | 884,000 | 1,750 |
| 2005-03-29 | 186 | 194 | 181 | 183 | 2,196,000 | 1,830 |
| 2005-03-28 | 181 | 184 | 179 | 181 | 696,000 | 1,810 |
| 2005-03-25 | 194 | 195 | 183 | 185 | 1,841,000 | 1,850 |
| 2005-03-24 | 194 | 197 | 191 | 193 | 1,672,000 | 1,930 |
| 2005-03-23 | 193 | 194 | 189 | 192 | 2,193,000 | 1,920 |
| 2005-03-22 | 190 | 199 | 189 | 195 | 8,972,000 | 1,950 |
| 2005-03-18 | 189 | 193 | 187 | 189 | 3,394,000 | 1,890 |
| 2005-03-17 | 183 | 192 | 183 | 190 | 5,469,000 | 1,900 |
| 2005-03-16 | 181 | 185 | 181 | 184 | 1,084,000 | 1,840 |
| 2005-03-15 | 188 | 188 | 181 | 182 | 1,722,000 | 1,820 |
| 2005-03-14 | 183 | 190 | 181 | 186 | 5,952,000 | 1,860 |
| 2005-03-11 | 181 | 183 | 180 | 181 | 961,000 | 1,810 |
| 2005-03-10 | 182 | 184 | 181 | 181 | 1,014,000 | 1,810 |
| 2005-03-09 | 178 | 184 | 178 | 183 | 1,923,000 | 1,830 |
| 2005-03-08 | 181 | 183 | 179 | 179 | 910,000 | 1,790 |
| 2005-03-07 | 184 | 185 | 180 | 182 | 1,416,000 | 1,820 |
| 2005-03-04 | 181 | 182 | 179 | 182 | 1,488,000 | 1,820 |
| 2005-03-03 | 180 | 181 | 178 | 180 | 1,393,000 | 1,800 |
| 2005-03-02 | 184 | 184 | 179 | 180 | 3,275,000 | 1,800 |
| 2005-03-01 | 176 | 197 | 176 | 183 | 35,629,000 | 1,830 |
| 2005-02-28 | 172 | 175 | 170 | 174 | 1,523,000 | 1,740 |
| 2005-02-25 | 171 | 172 | 168 | 170 | 995,000 | 1,700 |
| 2005-02-24 | 168 | 172 | 167 | 170 | 748,000 | 1,700 |
| 2005-02-23 | 166 | 169 | 166 | 167 | 415,000 | 1,670 |
| 2005-02-22 | 168 | 169 | 167 | 168 | 490,000 | 1,680 |
| 2005-02-21 | 168 | 170 | 168 | 169 | 559,000 | 1,690 |
| 2005-02-18 | 167 | 168 | 166 | 167 | 472,000 | 1,670 |
| 2005-02-17 | 168 | 169 | 166 | 168 | 661,000 | 1,680 |
| 2005-02-16 | 171 | 173 | 169 | 169 | 678,000 | 1,690 |
| 2005-02-15 | 170 | 171 | 169 | 171 | 642,000 | 1,710 |
| 2005-02-14 | 173 | 173 | 170 | 170 | 1,024,000 | 1,700 |
| 2005-02-10 | 170 | 174 | 170 | 173 | 1,476,000 | 1,730 |
| 2005-02-09 | 171 | 172 | 169 | 170 | 1,283,000 | 1,700 |
| 2005-02-08 | 173 | 175 | 172 | 174 | 1,124,000 | 1,740 |
| 2005-02-07 | 169 | 179 | 168 | 174 | 5,813,000 | 1,740 |
| 2005-02-04 | 169 | 170 | 166 | 168 | 698,000 | 1,680 |
| 2005-02-03 | 170 | 171 | 167 | 169 | 687,000 | 1,690 |
| 2005-02-02 | 169 | 170 | 167 | 170 | 600,000 | 1,700 |
| 2005-02-01 | 169 | 170 | 167 | 168 | 527,000 | 1,680 |
| 2005-01-31 | 165 | 170 | 165 | 168 | 1,178,000 | 1,680 |
| 2005-01-28 | 167 | 167 | 164 | 164 | 803,000 | 1,640 |
| 2005-01-27 | 169 | 169 | 167 | 168 | 514,000 | 1,680 |
| 2005-01-26 | 170 | 170 | 167 | 169 | 1,082,000 | 1,690 |
| 2005-01-25 | 171 | 171 | 168 | 169 | 686,000 | 1,690 |
| 2005-01-24 | 170 | 172 | 169 | 170 | 740,000 | 1,700 |
| 2005-01-21 | 169 | 172 | 168 | 170 | 675,000 | 1,700 |
| 2005-01-20 | 173 | 173 | 169 | 171 | 1,134,000 | 1,710 |
| 2005-01-19 | 172 | 176 | 171 | 173 | 1,802,000 | 1,730 |
| 2005-01-18 | 175 | 176 | 171 | 172 | 1,593,000 | 1,720 |
| 2005-01-17 | 180 | 180 | 175 | 177 | 1,976,000 | 1,770 |
| 2005-01-14 | 182 | 183 | 177 | 178 | 10,402,000 | 1,780 |
| 2005-01-13 | 171 | 179 | 169 | 177 | 3,973,000 | 1,770 |
| 2005-01-12 | 171 | 172 | 169 | 169 | 1,025,000 | 1,690 |
| 2005-01-11 | 169 | 177 | 168 | 173 | 3,987,000 | 1,730 |
| 2005-01-07 | 171 | 172 | 166 | 167 | 1,109,000 | 1,670 |
| 2005-01-06 | 164 | 169 | 163 | 168 | 1,442,000 | 1,680 |
| 2005-01-05 | 162 | 165 | 161 | 163 | 831,000 | 1,630 |
| 2005-01-04 | 164 | 164 | 162 | 162 | 337,000 | 1,620 |
分割・併合履歴 ： [2016-09-28]1株→0.1株