2286 林兼産業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 146 | 147 | 146 | 146 | 117,000 | 1,460 |
| 2006-12-28 | 151 | 151 | 145 | 146 | 872,000 | 1,460 |
| 2006-12-27 | 153 | 153 | 149 | 150 | 608,000 | 1,500 |
| 2006-12-26 | 144 | 151 | 144 | 151 | 1,741,000 | 1,510 |
| 2006-12-25 | 146 | 147 | 142 | 143 | 648,000 | 1,430 |
| 2006-12-22 | 152 | 152 | 146 | 147 | 723,000 | 1,470 |
| 2006-12-21 | 155 | 155 | 151 | 152 | 808,000 | 1,520 |
| 2006-12-20 | 150 | 158 | 149 | 154 | 1,122,000 | 1,540 |
| 2006-12-19 | 150 | 153 | 149 | 151 | 1,131,000 | 1,510 |
| 2006-12-18 | 156 | 157 | 151 | 152 | 1,527,000 | 1,520 |
| 2006-12-15 | 161 | 161 | 157 | 159 | 1,245,000 | 1,590 |
| 2006-12-14 | 161 | 163 | 161 | 162 | 987,000 | 1,620 |
| 2006-12-13 | 161 | 163 | 158 | 161 | 1,242,000 | 1,610 |
| 2006-12-12 | 167 | 168 | 162 | 163 | 2,431,000 | 1,630 |
| 2006-12-11 | 166 | 170 | 162 | 168 | 3,631,000 | 1,680 |
| 2006-12-08 | 165 | 169 | 163 | 165 | 3,685,000 | 1,650 |
| 2006-12-07 | 156 | 167 | 156 | 167 | 6,528,000 | 1,670 |
| 2006-12-06 | 160 | 161 | 154 | 156 | 2,005,000 | 1,560 |
| 2006-12-05 | 161 | 163 | 158 | 160 | 1,904,000 | 1,600 |
| 2006-12-04 | 162 | 164 | 157 | 161 | 5,099,000 | 1,610 |
| 2006-12-01 | 147 | 161 | 146 | 159 | 6,544,000 | 1,590 |
| 2006-11-30 | 150 | 150 | 144 | 146 | 2,137,000 | 1,460 |
| 2006-11-29 | 148 | 154 | 146 | 149 | 5,023,000 | 1,490 |
| 2006-11-28 | 137 | 145 | 135 | 145 | 4,726,000 | 1,450 |
| 2006-11-27 | 128 | 143 | 128 | 139 | 5,696,000 | 1,390 |
| 2006-11-24 | 126 | 126 | 123 | 125 | 407,000 | 1,250 |
| 2006-11-22 | 123 | 127 | 121 | 126 | 1,086,000 | 1,260 |
| 2006-11-21 | 125 | 127 | 120 | 121 | 675,000 | 1,210 |
| 2006-11-20 | 128 | 129 | 122 | 126 | 880,000 | 1,260 |
| 2006-11-17 | 138 | 138 | 133 | 133 | 495,000 | 1,330 |
| 2006-11-16 | 139 | 140 | 137 | 138 | 418,000 | 1,380 |
| 2006-11-15 | 140 | 142 | 138 | 139 | 1,044,000 | 1,390 |
| 2006-11-14 | 145 | 148 | 144 | 146 | 324,000 | 1,460 |
| 2006-11-13 | 146 | 146 | 138 | 141 | 789,000 | 1,410 |
| 2006-11-10 | 147 | 149 | 147 | 148 | 254,000 | 1,480 |
| 2006-11-09 | 149 | 151 | 146 | 148 | 417,000 | 1,480 |
| 2006-11-08 | 152 | 153 | 149 | 149 | 323,000 | 1,490 |
| 2006-11-07 | 157 | 157 | 150 | 151 | 505,000 | 1,510 |
| 2006-11-06 | 157 | 158 | 156 | 156 | 174,000 | 1,560 |
| 2006-11-02 | 158 | 159 | 157 | 157 | 197,000 | 1,570 |
| 2006-11-01 | 160 | 161 | 158 | 160 | 329,000 | 1,600 |
| 2006-10-31 | 158 | 159 | 156 | 158 | 421,000 | 1,580 |
| 2006-10-30 | 160 | 164 | 158 | 158 | 1,139,000 | 1,580 |
| 2006-10-27 | 160 | 162 | 159 | 162 | 682,000 | 1,620 |
| 2006-10-26 | 158 | 159 | 157 | 158 | 329,000 | 1,580 |
| 2006-10-25 | 160 | 161 | 157 | 158 | 424,000 | 1,580 |
| 2006-10-24 | 163 | 164 | 160 | 160 | 509,000 | 1,600 |
| 2006-10-23 | 161 | 164 | 161 | 163 | 538,000 | 1,630 |
| 2006-10-20 | 163 | 164 | 160 | 161 | 682,000 | 1,610 |
| 2006-10-19 | 165 | 166 | 162 | 164 | 468,000 | 1,640 |
| 2006-10-18 | 162 | 166 | 159 | 166 | 2,697,000 | 1,660 |
| 2006-10-17 | 160 | 173 | 160 | 167 | 7,864,000 | 1,670 |
| 2006-10-16 | 151 | 155 | 151 | 155 | 651,000 | 1,550 |
| 2006-10-13 | 149 | 150 | 146 | 148 | 692,000 | 1,480 |
| 2006-10-12 | 143 | 149 | 142 | 145 | 658,000 | 1,450 |
| 2006-10-11 | 150 | 152 | 145 | 148 | 689,000 | 1,480 |
| 2006-10-10 | 154 | 155 | 150 | 152 | 730,000 | 1,520 |
| 2006-10-06 | 161 | 161 | 155 | 156 | 516,000 | 1,560 |
| 2006-10-05 | 161 | 163 | 160 | 161 | 422,000 | 1,610 |
| 2006-10-04 | 166 | 167 | 157 | 159 | 758,000 | 1,590 |
| 2006-10-03 | 166 | 168 | 164 | 165 | 745,000 | 1,650 |
| 2006-10-02 | 165 | 168 | 165 | 165 | 561,000 | 1,650 |
| 2006-09-29 | 162 | 167 | 160 | 165 | 1,097,000 | 1,650 |
| 2006-09-28 | 158 | 161 | 156 | 161 | 490,000 | 1,610 |
| 2006-09-27 | 156 | 158 | 154 | 158 | 647,000 | 1,580 |
| 2006-09-26 | 161 | 163 | 153 | 155 | 1,447,000 | 1,550 |
| 2006-09-25 | 164 | 164 | 158 | 161 | 1,083,000 | 1,610 |
| 2006-09-22 | 167 | 168 | 165 | 166 | 831,000 | 1,660 |
| 2006-09-21 | 170 | 176 | 166 | 169 | 2,640,000 | 1,690 |
| 2006-09-20 | 164 | 171 | 164 | 171 | 2,170,000 | 1,710 |
| 2006-09-19 | 162 | 166 | 162 | 166 | 1,236,000 | 1,660 |
| 2006-09-15 | 172 | 174 | 163 | 165 | 1,660,000 | 1,650 |
| 2006-09-14 | 172 | 176 | 169 | 175 | 1,073,000 | 1,750 |
| 2006-09-13 | 176 | 178 | 167 | 173 | 2,031,000 | 1,730 |
| 2006-09-12 | 181 | 181 | 174 | 174 | 2,318,000 | 1,740 |
| 2006-09-11 | 179 | 184 | 177 | 180 | 6,099,000 | 1,800 |
| 2006-09-08 | 171 | 178 | 170 | 176 | 4,688,000 | 1,760 |
| 2006-09-07 | 167 | 169 | 166 | 169 | 653,000 | 1,690 |
| 2006-09-06 | 171 | 172 | 167 | 168 | 1,828,000 | 1,680 |
| 2006-09-05 | 164 | 172 | 164 | 172 | 4,278,000 | 1,720 |
| 2006-09-04 | 165 | 165 | 162 | 165 | 686,000 | 1,650 |
| 2006-09-01 | 165 | 167 | 162 | 163 | 2,781,000 | 1,630 |
| 2006-08-31 | 160 | 160 | 158 | 159 | 476,000 | 1,590 |
| 2006-08-30 | 157 | 159 | 157 | 159 | 524,000 | 1,590 |
| 2006-08-29 | 163 | 163 | 157 | 159 | 1,533,000 | 1,590 |
| 2006-08-28 | 168 | 170 | 161 | 163 | 6,854,000 | 1,630 |
| 2006-08-25 | 160 | 167 | 160 | 161 | 2,843,000 | 1,610 |
| 2006-08-24 | 158 | 165 | 156 | 157 | 2,989,000 | 1,570 |
| 2006-08-23 | 154 | 161 | 154 | 160 | 2,439,000 | 1,600 |
| 2006-08-22 | 150 | 155 | 150 | 153 | 739,000 | 1,530 |
| 2006-08-21 | 151 | 152 | 150 | 151 | 308,000 | 1,510 |
| 2006-08-18 | 152 | 152 | 149 | 151 | 316,000 | 1,510 |
| 2006-08-17 | 152 | 154 | 148 | 151 | 1,255,000 | 1,510 |
| 2006-08-16 | 147 | 150 | 147 | 150 | 611,000 | 1,500 |
| 2006-08-15 | 144 | 146 | 143 | 146 | 345,000 | 1,460 |
| 2006-08-14 | 142 | 144 | 141 | 144 | 180,000 | 1,440 |
| 2006-08-11 | 144 | 144 | 142 | 142 | 144,000 | 1,420 |
| 2006-08-10 | 140 | 144 | 139 | 143 | 348,000 | 1,430 |
| 2006-08-09 | 139 | 140 | 138 | 139 | 191,000 | 1,390 |
| 2006-08-08 | 139 | 140 | 138 | 140 | 226,000 | 1,400 |
| 2006-08-07 | 141 | 142 | 140 | 140 | 282,000 | 1,400 |
| 2006-08-04 | 143 | 144 | 141 | 141 | 218,000 | 1,410 |
| 2006-08-03 | 142 | 144 | 141 | 142 | 379,000 | 1,420 |
| 2006-08-02 | 142 | 144 | 140 | 143 | 394,000 | 1,430 |
| 2006-08-01 | 143 | 143 | 140 | 141 | 349,000 | 1,410 |
| 2006-07-31 | 142 | 147 | 142 | 142 | 519,000 | 1,420 |
| 2006-07-28 | 140 | 144 | 139 | 140 | 607,000 | 1,400 |
| 2006-07-27 | 146 | 146 | 143 | 145 | 420,000 | 1,450 |
| 2006-07-26 | 151 | 154 | 145 | 145 | 2,536,000 | 1,450 |
| 2006-07-25 | 143 | 149 | 142 | 146 | 2,459,000 | 1,460 |
| 2006-07-24 | 138 | 139 | 135 | 138 | 309,000 | 1,380 |
| 2006-07-21 | 143 | 143 | 139 | 139 | 226,000 | 1,390 |
| 2006-07-20 | 143 | 145 | 139 | 144 | 607,000 | 1,440 |
| 2006-07-19 | 138 | 139 | 132 | 137 | 576,000 | 1,370 |
| 2006-07-18 | 140 | 141 | 136 | 136 | 771,000 | 1,360 |
| 2006-07-14 | 144 | 146 | 141 | 141 | 877,000 | 1,410 |
| 2006-07-13 | 149 | 150 | 146 | 149 | 527,000 | 1,490 |
| 2006-07-12 | 158 | 158 | 153 | 153 | 366,000 | 1,530 |
| 2006-07-11 | 160 | 161 | 156 | 158 | 488,000 | 1,580 |
| 2006-07-10 | 159 | 161 | 154 | 161 | 512,000 | 1,610 |
| 2006-07-07 | 163 | 167 | 159 | 160 | 1,211,000 | 1,600 |
| 2006-07-06 | 164 | 165 | 160 | 160 | 419,000 | 1,600 |
| 2006-07-05 | 164 | 166 | 162 | 165 | 767,000 | 1,650 |
| 2006-07-04 | 165 | 170 | 165 | 166 | 1,819,000 | 1,660 |
| 2006-07-03 | 161 | 167 | 160 | 164 | 1,607,000 | 1,640 |
| 2006-06-30 | 165 | 165 | 161 | 161 | 1,279,000 | 1,610 |
| 2006-06-29 | 170 | 171 | 163 | 165 | 5,210,000 | 1,650 |
| 2006-06-28 | 159 | 167 | 158 | 165 | 11,837,000 | 1,650 |
| 2006-06-27 | 156 | 161 | 155 | 156 | 1,904,000 | 1,560 |
| 2006-06-26 | 159 | 159 | 155 | 155 | 623,000 | 1,550 |
| 2006-06-23 | 156 | 161 | 155 | 160 | 1,030,000 | 1,600 |
| 2006-06-22 | 154 | 158 | 153 | 157 | 1,321,000 | 1,570 |
| 2006-06-21 | 152 | 153 | 150 | 153 | 350,000 | 1,530 |
| 2006-06-20 | 152 | 154 | 150 | 150 | 461,000 | 1,500 |
| 2006-06-19 | 151 | 155 | 150 | 152 | 483,000 | 1,520 |
| 2006-06-16 | 145 | 153 | 144 | 151 | 1,165,000 | 1,510 |
| 2006-06-15 | 140 | 141 | 138 | 140 | 383,000 | 1,400 |
| 2006-06-14 | 130 | 140 | 130 | 136 | 549,000 | 1,360 |
| 2006-06-13 | 135 | 139 | 130 | 131 | 360,000 | 1,310 |
| 2006-06-12 | 132 | 138 | 130 | 138 | 448,000 | 1,380 |
| 2006-06-09 | 127 | 133 | 126 | 132 | 533,000 | 1,320 |
| 2006-06-08 | 132 | 132 | 125 | 127 | 514,000 | 1,270 |
| 2006-06-07 | 136 | 141 | 135 | 135 | 437,000 | 1,350 |
| 2006-06-06 | 137 | 141 | 137 | 137 | 236,000 | 1,370 |
| 2006-06-05 | 143 | 143 | 137 | 141 | 270,000 | 1,410 |
| 2006-06-02 | 145 | 145 | 120 | 143 | 832,000 | 1,430 |
| 2006-06-01 | 147 | 152 | 145 | 146 | 493,000 | 1,460 |
| 2006-05-31 | 146 | 149 | 145 | 145 | 457,000 | 1,450 |
| 2006-05-30 | 152 | 153 | 150 | 151 | 361,000 | 1,510 |
| 2006-05-29 | 155 | 155 | 152 | 153 | 303,000 | 1,530 |
| 2006-05-26 | 157 | 158 | 150 | 154 | 701,000 | 1,540 |
| 2006-05-25 | 159 | 159 | 156 | 158 | 178,000 | 1,580 |
| 2006-05-24 | 159 | 160 | 157 | 159 | 193,000 | 1,590 |
| 2006-05-23 | 161 | 162 | 158 | 158 | 200,000 | 1,580 |
| 2006-05-22 | 166 | 167 | 163 | 163 | 346,000 | 1,630 |
| 2006-05-19 | 160 | 163 | 158 | 162 | 346,000 | 1,620 |
| 2006-05-18 | 156 | 165 | 155 | 162 | 348,000 | 1,620 |
| 2006-05-17 | 160 | 162 | 157 | 161 | 513,000 | 1,610 |
| 2006-05-16 | 165 | 165 | 159 | 159 | 475,000 | 1,590 |
| 2006-05-15 | 166 | 166 | 163 | 165 | 286,000 | 1,650 |
| 2006-05-12 | 167 | 168 | 165 | 167 | 360,000 | 1,670 |
| 2006-05-11 | 170 | 172 | 168 | 168 | 283,000 | 1,680 |
| 2006-05-10 | 173 | 175 | 170 | 170 | 366,000 | 1,700 |
| 2006-05-09 | 174 | 175 | 172 | 172 | 310,000 | 1,720 |
| 2006-05-08 | 172 | 174 | 172 | 172 | 171,000 | 1,720 |
| 2006-05-02 | 171 | 173 | 169 | 172 | 360,000 | 1,720 |
| 2006-05-01 | 173 | 174 | 170 | 171 | 369,000 | 1,710 |
| 2006-04-28 | 173 | 173 | 171 | 172 | 209,000 | 1,720 |
| 2006-04-27 | 176 | 176 | 171 | 172 | 275,000 | 1,720 |
| 2006-04-26 | 176 | 178 | 173 | 175 | 514,000 | 1,750 |
| 2006-04-25 | 171 | 174 | 169 | 172 | 724,000 | 1,720 |
| 2006-04-24 | 177 | 177 | 170 | 170 | 799,000 | 1,700 |
| 2006-04-21 | 177 | 179 | 175 | 176 | 371,000 | 1,760 |
| 2006-04-20 | 179 | 180 | 177 | 177 | 248,000 | 1,770 |
| 2006-04-19 | 182 | 183 | 179 | 179 | 464,000 | 1,790 |
| 2006-04-18 | 177 | 185 | 177 | 181 | 551,000 | 1,810 |
| 2006-04-17 | 186 | 186 | 179 | 180 | 753,000 | 1,800 |
| 2006-04-14 | 189 | 189 | 186 | 186 | 348,000 | 1,860 |
| 2006-04-13 | 192 | 192 | 188 | 188 | 566,000 | 1,880 |
| 2006-04-12 | 189 | 195 | 189 | 191 | 1,411,000 | 1,910 |
| 2006-04-11 | 189 | 191 | 189 | 189 | 287,000 | 1,890 |
| 2006-04-10 | 189 | 190 | 187 | 190 | 436,000 | 1,900 |
| 2006-04-07 | 193 | 193 | 189 | 190 | 414,000 | 1,900 |
| 2006-04-06 | 191 | 193 | 189 | 191 | 641,000 | 1,910 |
| 2006-04-05 | 190 | 198 | 187 | 189 | 3,799,000 | 1,890 |
| 2006-04-04 | 188 | 190 | 186 | 188 | 1,211,000 | 1,880 |
| 2006-04-03 | 185 | 187 | 184 | 187 | 463,000 | 1,870 |
| 2006-03-31 | 186 | 186 | 184 | 184 | 271,000 | 1,840 |
| 2006-03-30 | 186 | 186 | 182 | 185 | 456,000 | 1,850 |
| 2006-03-29 | 185 | 186 | 184 | 185 | 629,000 | 1,850 |
| 2006-03-28 | 181 | 191 | 180 | 187 | 1,744,000 | 1,870 |
| 2006-03-27 | 181 | 182 | 178 | 180 | 237,000 | 1,800 |
| 2006-03-24 | 181 | 182 | 180 | 180 | 396,000 | 1,800 |
| 2006-03-23 | 183 | 183 | 181 | 181 | 379,000 | 1,810 |
| 2006-03-22 | 184 | 184 | 180 | 181 | 531,000 | 1,810 |
| 2006-03-20 | 179 | 182 | 179 | 182 | 369,000 | 1,820 |
| 2006-03-17 | 178 | 179 | 177 | 179 | 247,000 | 1,790 |
| 2006-03-16 | 179 | 184 | 177 | 178 | 758,000 | 1,780 |
| 2006-03-15 | 182 | 182 | 178 | 180 | 321,000 | 1,800 |
| 2006-03-14 | 181 | 182 | 180 | 181 | 369,000 | 1,810 |
| 2006-03-13 | 183 | 183 | 179 | 181 | 337,000 | 1,810 |
| 2006-03-10 | 180 | 181 | 178 | 179 | 573,000 | 1,790 |
| 2006-03-09 | 176 | 180 | 174 | 179 | 806,000 | 1,790 |
| 2006-03-08 | 174 | 177 | 172 | 175 | 277,000 | 1,750 |
| 2006-03-07 | 174 | 176 | 172 | 174 | 252,000 | 1,740 |
| 2006-03-06 | 173 | 177 | 171 | 177 | 369,000 | 1,770 |
| 2006-03-03 | 173 | 179 | 173 | 175 | 576,000 | 1,750 |
| 2006-03-02 | 184 | 190 | 177 | 177 | 1,836,000 | 1,770 |
| 2006-03-01 | 181 | 184 | 179 | 179 | 507,000 | 1,790 |
| 2006-02-28 | 189 | 189 | 182 | 184 | 1,053,000 | 1,840 |
| 2006-02-27 | 189 | 192 | 184 | 188 | 769,000 | 1,880 |
| 2006-02-24 | 186 | 189 | 183 | 187 | 774,000 | 1,870 |
| 2006-02-23 | 180 | 187 | 179 | 185 | 770,000 | 1,850 |
| 2006-02-22 | 173 | 180 | 170 | 176 | 932,000 | 1,760 |
| 2006-02-21 | 166 | 174 | 166 | 173 | 1,252,000 | 1,730 |
| 2006-02-20 | 179 | 179 | 160 | 163 | 1,285,000 | 1,630 |
| 2006-02-17 | 185 | 188 | 178 | 178 | 988,000 | 1,780 |
| 2006-02-16 | 190 | 194 | 185 | 185 | 828,000 | 1,850 |
| 2006-02-15 | 198 | 204 | 191 | 193 | 855,000 | 1,930 |
| 2006-02-14 | 187 | 198 | 178 | 196 | 1,682,000 | 1,960 |
| 2006-02-13 | 206 | 206 | 192 | 192 | 1,638,000 | 1,920 |
| 2006-02-10 | 212 | 216 | 201 | 206 | 2,056,000 | 2,060 |
| 2006-02-09 | 222 | 223 | 207 | 212 | 2,820,000 | 2,120 |
| 2006-02-08 | 219 | 224 | 217 | 219 | 5,912,000 | 2,190 |
| 2006-02-07 | 231 | 242 | 229 | 234 | 6,456,000 | 2,340 |
| 2006-02-06 | 237 | 238 | 228 | 231 | 4,592,000 | 2,310 |
| 2006-02-03 | 222 | 242 | 221 | 235 | 22,163,000 | 2,350 |
| 2006-02-02 | 219 | 226 | 217 | 219 | 1,895,000 | 2,190 |
| 2006-02-01 | 221 | 221 | 213 | 216 | 1,132,000 | 2,160 |
| 2006-01-31 | 221 | 222 | 220 | 221 | 719,000 | 2,210 |
| 2006-01-30 | 223 | 225 | 220 | 221 | 1,052,000 | 2,210 |
| 2006-01-27 | 220 | 220 | 216 | 219 | 1,162,000 | 2,190 |
| 2006-01-26 | 222 | 222 | 215 | 216 | 1,361,000 | 2,160 |
| 2006-01-25 | 223 | 226 | 218 | 219 | 1,404,000 | 2,190 |
| 2006-01-24 | 229 | 231 | 217 | 220 | 1,459,000 | 2,200 |
| 2006-01-23 | 212 | 225 | 212 | 215 | 2,262,000 | 2,150 |
| 2006-01-20 | 227 | 237 | 223 | 232 | 5,755,000 | 2,320 |
| 2006-01-19 | 206 | 228 | 206 | 222 | 3,566,000 | 2,220 |
| 2006-01-18 | 224 | 229 | 196 | 211 | 7,461,000 | 2,110 |
| 2006-01-17 | 231 | 239 | 222 | 224 | 14,265,000 | 2,240 |
| 2006-01-16 | 229 | 238 | 224 | 238 | 35,948,000 | 2,380 |
| 2006-01-13 | 207 | 227 | 207 | 222 | 47,815,000 | 2,220 |
| 2006-01-12 | 204 | 205 | 203 | 204 | 551,000 | 2,040 |
| 2006-01-11 | 204 | 206 | 202 | 204 | 851,000 | 2,040 |
| 2006-01-10 | 208 | 208 | 203 | 204 | 1,359,000 | 2,040 |
| 2006-01-06 | 204 | 207 | 202 | 206 | 1,253,000 | 2,060 |
| 2006-01-05 | 202 | 205 | 200 | 205 | 1,589,000 | 2,050 |
| 2006-01-04 | 202 | 202 | 200 | 200 | 404,000 | 2,000 |
分割・併合履歴 ： [2016-09-28]1株→0.1株