2286 林兼産業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28991019910196,0001,010
2007-12-271001019999109,000990
2007-12-2610010199100131,0001,000
2007-12-25991009899271,000990
2007-12-219910098100166,0001,000
2007-12-201011019999159,000990
2007-12-19101102100100132,0001,000
2007-12-18101102100101128,0001,010
2007-12-17105106101101150,0001,010
2007-12-14107109105107278,0001,070
2007-12-13107115106107744,0001,070
2007-12-12106107105107110,0001,070
2007-12-11106108106106110,0001,060
2007-12-1010410510410596,0001,050
2007-12-07104106103103129,0001,030
2007-12-06104106103103150,0001,030
2007-12-05105105102104182,0001,040
2007-12-04106107105105129,0001,050
2007-12-0310610810610771,0001,070
2007-11-30105107104106105,0001,060
2007-11-29107107104105183,0001,050
2007-11-2810510610310488,0001,040
2007-11-2710210410110482,0001,040
2007-11-26101104100102102,0001,020
2007-11-2210010398100298,0001,000
2007-11-21102104101102116,0001,020
2007-11-20102105100104213,0001,040
2007-11-19107108104104124,0001,040
2007-11-16108110107108126,0001,080
2007-11-15108110108110102,0001,100
2007-11-14108110107110163,0001,100
2007-11-13101106101105120,0001,050
2007-11-12104106100102293,0001,020
2007-11-09108111108109111,0001,090
2007-11-08110112108108172,0001,080
2007-11-0711611611211284,0001,120
2007-11-0611411711411561,0001,150
2007-11-0511611711411595,0001,150
2007-11-02117118115116135,0001,160
2007-11-0111912011911957,0001,190
2007-10-3111811911611860,0001,180
2007-10-3011911911711783,0001,170
2007-10-29116119116119127,0001,190
2007-10-2611511611511660,0001,160
2007-10-25116117115115122,0001,150
2007-10-24114120114117188,0001,170
2007-10-2311411511411470,0001,140
2007-10-22111114110114147,0001,140
2007-10-1911711711611676,0001,160
2007-10-1811611811611797,0001,170
2007-10-17117117115115205,0001,150
2007-10-16120121119119164,0001,190
2007-10-15119123119123401,0001,230
2007-10-12120122119119146,0001,190
2007-10-11120121119121139,0001,210
2007-10-10122123120121168,0001,210
2007-10-09119121118121264,0001,210
2007-10-05118120118118358,0001,180
2007-10-04117120116118774,0001,180
2007-10-03114117113117266,0001,170
2007-10-02113114113114166,0001,140
2007-10-0111211411111368,0001,130
2007-09-28116116112112211,0001,120
2007-09-27111115111115257,0001,150
2007-09-26107109106109192,0001,090
2007-09-2510410410310458,0001,040
2007-09-2110210410210475,0001,040
2007-09-20105105102103103,0001,030
2007-09-19102104102103124,0001,030
2007-09-18105105100100112,0001,000
2007-09-149910599103310,0001,030
2007-09-13106106101101288,0001,010
2007-09-12110111105105191,0001,050
2007-09-11111111109110191,0001,100
2007-09-10111113110111231,0001,110
2007-09-0711511611511698,0001,160
2007-09-06117117113116315,0001,160
2007-09-05120121118118191,0001,180
2007-09-04120121120121121,0001,210
2007-09-0312012011912097,0001,200
2007-08-31118119116119143,0001,190
2007-08-30119119116118243,0001,180
2007-08-29116118116117164,0001,170
2007-08-28121122118119298,0001,190
2007-08-271241251221221,091,0001,220
2007-08-24123126122123443,0001,230
2007-08-23123123121123309,0001,230
2007-08-22116120116120229,0001,200
2007-08-21120122119121187,0001,210
2007-08-20118120116119295,0001,190
2007-08-17118119115115406,0001,150
2007-08-16121123117119578,0001,190
2007-08-15130130121123431,0001,230
2007-08-14131131130131247,0001,310
2007-08-13128131127131330,0001,310
2007-08-10128130127128256,0001,280
2007-08-09129133128132343,0001,320
2007-08-08128129126128244,0001,280
2007-08-07131131128128187,0001,280
2007-08-06128131128129205,0001,290
2007-08-03130131130131133,0001,310
2007-08-02131132129130514,0001,300
2007-08-01133134131131269,0001,310
2007-07-31135136133135278,0001,350
2007-07-30131135130133347,0001,330
2007-07-27134136133135428,0001,350
2007-07-26137138134134394,0001,340
2007-07-25137138136138299,0001,380
2007-07-2413814013813968,0001,390
2007-07-23140140138138222,0001,380
2007-07-20141143139139361,0001,390
2007-07-19142144141142236,0001,420
2007-07-18143144141142258,0001,420
2007-07-17144144141141350,0001,410
2007-07-13145146143144394,0001,440
2007-07-12149149144145652,0001,450
2007-07-111471511471481,839,0001,480
2007-07-101411511411465,293,0001,460
2007-07-09141142140140118,0001,400
2007-07-06141141139140183,0001,400
2007-07-05140143140140433,0001,400
2007-07-04141142139139269,0001,390
2007-07-03143143141141181,0001,410
2007-07-02142143141142182,0001,420
2007-06-29144144142143192,0001,430
2007-06-28142145141145239,0001,450
2007-06-27143144141141270,0001,410
2007-06-26146146142144251,0001,440
2007-06-25145147145145272,0001,450
2007-06-22149150146146250,0001,460
2007-06-21148149147149192,0001,490
2007-06-20148151147149492,0001,490
2007-06-19149150145147296,0001,470
2007-06-18150152147149428,0001,490
2007-06-15147150145148423,0001,480
2007-06-14147147144145315,0001,450
2007-06-13143146142146351,0001,460
2007-06-121521521441451,073,0001,450
2007-06-111571571511521,188,0001,520
2007-06-081461591461543,533,0001,540
2007-06-071431541421472,795,0001,470
2007-06-061461471431431,013,0001,430
2007-06-051381491381491,578,0001,490
2007-06-04139140138138180,0001,380
2007-06-01140141139139301,0001,390
2007-05-31140143139141383,0001,410
2007-05-30140140139139115,0001,390
2007-05-29139141139141109,0001,410
2007-05-28139140138139134,0001,390
2007-05-25144144138138235,0001,380
2007-05-24142144142144133,0001,440
2007-05-23140143140141246,0001,410
2007-05-22139140137138226,0001,380
2007-05-2113613613413656,0001,360
2007-05-18136136134134121,0001,340
2007-05-17137139135137163,0001,370
2007-05-16136139134139283,0001,390
2007-05-15136137134134163,0001,340
2007-05-14139139137138137,0001,380
2007-05-1113813813613856,0001,380
2007-05-1013813913713899,0001,380
2007-05-0913913913813964,0001,390
2007-05-0813813913713995,0001,390
2007-05-07136137136137125,0001,370
2007-05-02134137134136162,0001,360
2007-05-01137137135135111,0001,350
2007-04-2713613713513680,0001,360
2007-04-26137137134136227,0001,360
2007-04-25137137135135157,0001,350
2007-04-24137138135138178,0001,380
2007-04-23139140136137299,0001,370
2007-04-20141143139140299,0001,400
2007-04-191411471411431,424,0001,430
2007-04-18141142137138435,0001,380
2007-04-17145145141141281,0001,410
2007-04-16144146144145152,0001,450
2007-04-13146148143143198,0001,430
2007-04-12143146142146217,0001,460
2007-04-1114414414314368,0001,430
2007-04-10145145143144120,0001,440
2007-04-09143144143144122,0001,440
2007-04-06144145142143103,0001,430
2007-04-05144145143144218,0001,440
2007-04-04144144142143192,0001,430
2007-04-03143143142142187,0001,420
2007-04-02141143141141242,0001,410
2007-03-30142143141141239,0001,410
2007-03-29143143142142211,0001,420
2007-03-28143144143144239,0001,440
2007-03-27146146144144155,0001,440
2007-03-26144146144146119,0001,460
2007-03-23147147144145189,0001,450
2007-03-22145147145146175,0001,460
2007-03-20146147144144278,0001,440
2007-03-19145146143145360,0001,450
2007-03-16147148145146423,0001,460
2007-03-15147148147147172,0001,470
2007-03-14147148146146631,0001,460
2007-03-13151152150150310,0001,500
2007-03-12152152150151647,0001,510
2007-03-09151152149151728,0001,510
2007-03-08149151148151519,0001,510
2007-03-07151151148148489,0001,480
2007-03-061451501451481,081,0001,480
2007-03-05151151146146591,0001,460
2007-03-02153154151152398,0001,520
2007-03-011591601521541,044,0001,540
2007-02-281461581461571,846,0001,570
2007-02-271641711641664,447,0001,660
2007-02-261631671621631,599,0001,630
2007-02-231601641601621,522,0001,620
2007-02-22160164158162934,0001,620
2007-02-21159162157159917,0001,590
2007-02-20161162157157804,0001,570
2007-02-191571611561611,323,0001,610
2007-02-16156157154156527,0001,560
2007-02-15156157155156578,0001,560
2007-02-14156157154154902,0001,540
2007-02-13156158154156920,0001,560
2007-02-091511571501561,064,0001,560
2007-02-081561571501521,138,0001,520
2007-02-07157160155156861,0001,560
2007-02-06159162158160825,0001,600
2007-02-051641641571581,387,0001,580
2007-02-021621641611631,170,0001,630
2007-02-011701701611642,492,0001,640
2007-01-311741751681682,116,0001,680
2007-01-301691791681705,944,0001,700
2007-01-291701711671672,266,0001,670
2007-01-261661741661686,746,0001,680
2007-01-251601751581697,085,0001,690
2007-01-24159159157158315,0001,580
2007-01-23158159156159402,0001,590
2007-01-22156160154158483,0001,580
2007-01-19154156153155279,0001,550
2007-01-18156156151152493,0001,520
2007-01-17150155149155759,0001,550
2007-01-16148150148150267,0001,500
2007-01-15148149147148230,0001,480
2007-01-12149150147147280,0001,470
2007-01-11152152147148398,0001,480
2007-01-10149153148151605,0001,510
2007-01-09147150145150438,0001,500
2007-01-05147148145146372,0001,460
2007-01-04145147145147105,0001,470

分割・併合履歴 : [2016-09-28]1株→0.1株