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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 99 | 101 | 99 | 101 | 96,000 | 1,010 |
| 2007-12-27 | 100 | 101 | 99 | 99 | 109,000 | 990 |
| 2007-12-26 | 100 | 101 | 99 | 100 | 131,000 | 1,000 |
| 2007-12-25 | 99 | 100 | 98 | 99 | 271,000 | 990 |
| 2007-12-21 | 99 | 100 | 98 | 100 | 166,000 | 1,000 |
| 2007-12-20 | 101 | 101 | 99 | 99 | 159,000 | 990 |
| 2007-12-19 | 101 | 102 | 100 | 100 | 132,000 | 1,000 |
| 2007-12-18 | 101 | 102 | 100 | 101 | 128,000 | 1,010 |
| 2007-12-17 | 105 | 106 | 101 | 101 | 150,000 | 1,010 |
| 2007-12-14 | 107 | 109 | 105 | 107 | 278,000 | 1,070 |
| 2007-12-13 | 107 | 115 | 106 | 107 | 744,000 | 1,070 |
| 2007-12-12 | 106 | 107 | 105 | 107 | 110,000 | 1,070 |
| 2007-12-11 | 106 | 108 | 106 | 106 | 110,000 | 1,060 |
| 2007-12-10 | 104 | 105 | 104 | 105 | 96,000 | 1,050 |
| 2007-12-07 | 104 | 106 | 103 | 103 | 129,000 | 1,030 |
| 2007-12-06 | 104 | 106 | 103 | 103 | 150,000 | 1,030 |
| 2007-12-05 | 105 | 105 | 102 | 104 | 182,000 | 1,040 |
| 2007-12-04 | 106 | 107 | 105 | 105 | 129,000 | 1,050 |
| 2007-12-03 | 106 | 108 | 106 | 107 | 71,000 | 1,070 |
| 2007-11-30 | 105 | 107 | 104 | 106 | 105,000 | 1,060 |
| 2007-11-29 | 107 | 107 | 104 | 105 | 183,000 | 1,050 |
| 2007-11-28 | 105 | 106 | 103 | 104 | 88,000 | 1,040 |
| 2007-11-27 | 102 | 104 | 101 | 104 | 82,000 | 1,040 |
| 2007-11-26 | 101 | 104 | 100 | 102 | 102,000 | 1,020 |
| 2007-11-22 | 100 | 103 | 98 | 100 | 298,000 | 1,000 |
| 2007-11-21 | 102 | 104 | 101 | 102 | 116,000 | 1,020 |
| 2007-11-20 | 102 | 105 | 100 | 104 | 213,000 | 1,040 |
| 2007-11-19 | 107 | 108 | 104 | 104 | 124,000 | 1,040 |
| 2007-11-16 | 108 | 110 | 107 | 108 | 126,000 | 1,080 |
| 2007-11-15 | 108 | 110 | 108 | 110 | 102,000 | 1,100 |
| 2007-11-14 | 108 | 110 | 107 | 110 | 163,000 | 1,100 |
| 2007-11-13 | 101 | 106 | 101 | 105 | 120,000 | 1,050 |
| 2007-11-12 | 104 | 106 | 100 | 102 | 293,000 | 1,020 |
| 2007-11-09 | 108 | 111 | 108 | 109 | 111,000 | 1,090 |
| 2007-11-08 | 110 | 112 | 108 | 108 | 172,000 | 1,080 |
| 2007-11-07 | 116 | 116 | 112 | 112 | 84,000 | 1,120 |
| 2007-11-06 | 114 | 117 | 114 | 115 | 61,000 | 1,150 |
| 2007-11-05 | 116 | 117 | 114 | 115 | 95,000 | 1,150 |
| 2007-11-02 | 117 | 118 | 115 | 116 | 135,000 | 1,160 |
| 2007-11-01 | 119 | 120 | 119 | 119 | 57,000 | 1,190 |
| 2007-10-31 | 118 | 119 | 116 | 118 | 60,000 | 1,180 |
| 2007-10-30 | 119 | 119 | 117 | 117 | 83,000 | 1,170 |
| 2007-10-29 | 116 | 119 | 116 | 119 | 127,000 | 1,190 |
| 2007-10-26 | 115 | 116 | 115 | 116 | 60,000 | 1,160 |
| 2007-10-25 | 116 | 117 | 115 | 115 | 122,000 | 1,150 |
| 2007-10-24 | 114 | 120 | 114 | 117 | 188,000 | 1,170 |
| 2007-10-23 | 114 | 115 | 114 | 114 | 70,000 | 1,140 |
| 2007-10-22 | 111 | 114 | 110 | 114 | 147,000 | 1,140 |
| 2007-10-19 | 117 | 117 | 116 | 116 | 76,000 | 1,160 |
| 2007-10-18 | 116 | 118 | 116 | 117 | 97,000 | 1,170 |
| 2007-10-17 | 117 | 117 | 115 | 115 | 205,000 | 1,150 |
| 2007-10-16 | 120 | 121 | 119 | 119 | 164,000 | 1,190 |
| 2007-10-15 | 119 | 123 | 119 | 123 | 401,000 | 1,230 |
| 2007-10-12 | 120 | 122 | 119 | 119 | 146,000 | 1,190 |
| 2007-10-11 | 120 | 121 | 119 | 121 | 139,000 | 1,210 |
| 2007-10-10 | 122 | 123 | 120 | 121 | 168,000 | 1,210 |
| 2007-10-09 | 119 | 121 | 118 | 121 | 264,000 | 1,210 |
| 2007-10-05 | 118 | 120 | 118 | 118 | 358,000 | 1,180 |
| 2007-10-04 | 117 | 120 | 116 | 118 | 774,000 | 1,180 |
| 2007-10-03 | 114 | 117 | 113 | 117 | 266,000 | 1,170 |
| 2007-10-02 | 113 | 114 | 113 | 114 | 166,000 | 1,140 |
| 2007-10-01 | 112 | 114 | 111 | 113 | 68,000 | 1,130 |
| 2007-09-28 | 116 | 116 | 112 | 112 | 211,000 | 1,120 |
| 2007-09-27 | 111 | 115 | 111 | 115 | 257,000 | 1,150 |
| 2007-09-26 | 107 | 109 | 106 | 109 | 192,000 | 1,090 |
| 2007-09-25 | 104 | 104 | 103 | 104 | 58,000 | 1,040 |
| 2007-09-21 | 102 | 104 | 102 | 104 | 75,000 | 1,040 |
| 2007-09-20 | 105 | 105 | 102 | 103 | 103,000 | 1,030 |
| 2007-09-19 | 102 | 104 | 102 | 103 | 124,000 | 1,030 |
| 2007-09-18 | 105 | 105 | 100 | 100 | 112,000 | 1,000 |
| 2007-09-14 | 99 | 105 | 99 | 103 | 310,000 | 1,030 |
| 2007-09-13 | 106 | 106 | 101 | 101 | 288,000 | 1,010 |
| 2007-09-12 | 110 | 111 | 105 | 105 | 191,000 | 1,050 |
| 2007-09-11 | 111 | 111 | 109 | 110 | 191,000 | 1,100 |
| 2007-09-10 | 111 | 113 | 110 | 111 | 231,000 | 1,110 |
| 2007-09-07 | 115 | 116 | 115 | 116 | 98,000 | 1,160 |
| 2007-09-06 | 117 | 117 | 113 | 116 | 315,000 | 1,160 |
| 2007-09-05 | 120 | 121 | 118 | 118 | 191,000 | 1,180 |
| 2007-09-04 | 120 | 121 | 120 | 121 | 121,000 | 1,210 |
| 2007-09-03 | 120 | 120 | 119 | 120 | 97,000 | 1,200 |
| 2007-08-31 | 118 | 119 | 116 | 119 | 143,000 | 1,190 |
| 2007-08-30 | 119 | 119 | 116 | 118 | 243,000 | 1,180 |
| 2007-08-29 | 116 | 118 | 116 | 117 | 164,000 | 1,170 |
| 2007-08-28 | 121 | 122 | 118 | 119 | 298,000 | 1,190 |
| 2007-08-27 | 124 | 125 | 122 | 122 | 1,091,000 | 1,220 |
| 2007-08-24 | 123 | 126 | 122 | 123 | 443,000 | 1,230 |
| 2007-08-23 | 123 | 123 | 121 | 123 | 309,000 | 1,230 |
| 2007-08-22 | 116 | 120 | 116 | 120 | 229,000 | 1,200 |
| 2007-08-21 | 120 | 122 | 119 | 121 | 187,000 | 1,210 |
| 2007-08-20 | 118 | 120 | 116 | 119 | 295,000 | 1,190 |
| 2007-08-17 | 118 | 119 | 115 | 115 | 406,000 | 1,150 |
| 2007-08-16 | 121 | 123 | 117 | 119 | 578,000 | 1,190 |
| 2007-08-15 | 130 | 130 | 121 | 123 | 431,000 | 1,230 |
| 2007-08-14 | 131 | 131 | 130 | 131 | 247,000 | 1,310 |
| 2007-08-13 | 128 | 131 | 127 | 131 | 330,000 | 1,310 |
| 2007-08-10 | 128 | 130 | 127 | 128 | 256,000 | 1,280 |
| 2007-08-09 | 129 | 133 | 128 | 132 | 343,000 | 1,320 |
| 2007-08-08 | 128 | 129 | 126 | 128 | 244,000 | 1,280 |
| 2007-08-07 | 131 | 131 | 128 | 128 | 187,000 | 1,280 |
| 2007-08-06 | 128 | 131 | 128 | 129 | 205,000 | 1,290 |
| 2007-08-03 | 130 | 131 | 130 | 131 | 133,000 | 1,310 |
| 2007-08-02 | 131 | 132 | 129 | 130 | 514,000 | 1,300 |
| 2007-08-01 | 133 | 134 | 131 | 131 | 269,000 | 1,310 |
| 2007-07-31 | 135 | 136 | 133 | 135 | 278,000 | 1,350 |
| 2007-07-30 | 131 | 135 | 130 | 133 | 347,000 | 1,330 |
| 2007-07-27 | 134 | 136 | 133 | 135 | 428,000 | 1,350 |
| 2007-07-26 | 137 | 138 | 134 | 134 | 394,000 | 1,340 |
| 2007-07-25 | 137 | 138 | 136 | 138 | 299,000 | 1,380 |
| 2007-07-24 | 138 | 140 | 138 | 139 | 68,000 | 1,390 |
| 2007-07-23 | 140 | 140 | 138 | 138 | 222,000 | 1,380 |
| 2007-07-20 | 141 | 143 | 139 | 139 | 361,000 | 1,390 |
| 2007-07-19 | 142 | 144 | 141 | 142 | 236,000 | 1,420 |
| 2007-07-18 | 143 | 144 | 141 | 142 | 258,000 | 1,420 |
| 2007-07-17 | 144 | 144 | 141 | 141 | 350,000 | 1,410 |
| 2007-07-13 | 145 | 146 | 143 | 144 | 394,000 | 1,440 |
| 2007-07-12 | 149 | 149 | 144 | 145 | 652,000 | 1,450 |
| 2007-07-11 | 147 | 151 | 147 | 148 | 1,839,000 | 1,480 |
| 2007-07-10 | 141 | 151 | 141 | 146 | 5,293,000 | 1,460 |
| 2007-07-09 | 141 | 142 | 140 | 140 | 118,000 | 1,400 |
| 2007-07-06 | 141 | 141 | 139 | 140 | 183,000 | 1,400 |
| 2007-07-05 | 140 | 143 | 140 | 140 | 433,000 | 1,400 |
| 2007-07-04 | 141 | 142 | 139 | 139 | 269,000 | 1,390 |
| 2007-07-03 | 143 | 143 | 141 | 141 | 181,000 | 1,410 |
| 2007-07-02 | 142 | 143 | 141 | 142 | 182,000 | 1,420 |
| 2007-06-29 | 144 | 144 | 142 | 143 | 192,000 | 1,430 |
| 2007-06-28 | 142 | 145 | 141 | 145 | 239,000 | 1,450 |
| 2007-06-27 | 143 | 144 | 141 | 141 | 270,000 | 1,410 |
| 2007-06-26 | 146 | 146 | 142 | 144 | 251,000 | 1,440 |
| 2007-06-25 | 145 | 147 | 145 | 145 | 272,000 | 1,450 |
| 2007-06-22 | 149 | 150 | 146 | 146 | 250,000 | 1,460 |
| 2007-06-21 | 148 | 149 | 147 | 149 | 192,000 | 1,490 |
| 2007-06-20 | 148 | 151 | 147 | 149 | 492,000 | 1,490 |
| 2007-06-19 | 149 | 150 | 145 | 147 | 296,000 | 1,470 |
| 2007-06-18 | 150 | 152 | 147 | 149 | 428,000 | 1,490 |
| 2007-06-15 | 147 | 150 | 145 | 148 | 423,000 | 1,480 |
| 2007-06-14 | 147 | 147 | 144 | 145 | 315,000 | 1,450 |
| 2007-06-13 | 143 | 146 | 142 | 146 | 351,000 | 1,460 |
| 2007-06-12 | 152 | 152 | 144 | 145 | 1,073,000 | 1,450 |
| 2007-06-11 | 157 | 157 | 151 | 152 | 1,188,000 | 1,520 |
| 2007-06-08 | 146 | 159 | 146 | 154 | 3,533,000 | 1,540 |
| 2007-06-07 | 143 | 154 | 142 | 147 | 2,795,000 | 1,470 |
| 2007-06-06 | 146 | 147 | 143 | 143 | 1,013,000 | 1,430 |
| 2007-06-05 | 138 | 149 | 138 | 149 | 1,578,000 | 1,490 |
| 2007-06-04 | 139 | 140 | 138 | 138 | 180,000 | 1,380 |
| 2007-06-01 | 140 | 141 | 139 | 139 | 301,000 | 1,390 |
| 2007-05-31 | 140 | 143 | 139 | 141 | 383,000 | 1,410 |
| 2007-05-30 | 140 | 140 | 139 | 139 | 115,000 | 1,390 |
| 2007-05-29 | 139 | 141 | 139 | 141 | 109,000 | 1,410 |
| 2007-05-28 | 139 | 140 | 138 | 139 | 134,000 | 1,390 |
| 2007-05-25 | 144 | 144 | 138 | 138 | 235,000 | 1,380 |
| 2007-05-24 | 142 | 144 | 142 | 144 | 133,000 | 1,440 |
| 2007-05-23 | 140 | 143 | 140 | 141 | 246,000 | 1,410 |
| 2007-05-22 | 139 | 140 | 137 | 138 | 226,000 | 1,380 |
| 2007-05-21 | 136 | 136 | 134 | 136 | 56,000 | 1,360 |
| 2007-05-18 | 136 | 136 | 134 | 134 | 121,000 | 1,340 |
| 2007-05-17 | 137 | 139 | 135 | 137 | 163,000 | 1,370 |
| 2007-05-16 | 136 | 139 | 134 | 139 | 283,000 | 1,390 |
| 2007-05-15 | 136 | 137 | 134 | 134 | 163,000 | 1,340 |
| 2007-05-14 | 139 | 139 | 137 | 138 | 137,000 | 1,380 |
| 2007-05-11 | 138 | 138 | 136 | 138 | 56,000 | 1,380 |
| 2007-05-10 | 138 | 139 | 137 | 138 | 99,000 | 1,380 |
| 2007-05-09 | 139 | 139 | 138 | 139 | 64,000 | 1,390 |
| 2007-05-08 | 138 | 139 | 137 | 139 | 95,000 | 1,390 |
| 2007-05-07 | 136 | 137 | 136 | 137 | 125,000 | 1,370 |
| 2007-05-02 | 134 | 137 | 134 | 136 | 162,000 | 1,360 |
| 2007-05-01 | 137 | 137 | 135 | 135 | 111,000 | 1,350 |
| 2007-04-27 | 136 | 137 | 135 | 136 | 80,000 | 1,360 |
| 2007-04-26 | 137 | 137 | 134 | 136 | 227,000 | 1,360 |
| 2007-04-25 | 137 | 137 | 135 | 135 | 157,000 | 1,350 |
| 2007-04-24 | 137 | 138 | 135 | 138 | 178,000 | 1,380 |
| 2007-04-23 | 139 | 140 | 136 | 137 | 299,000 | 1,370 |
| 2007-04-20 | 141 | 143 | 139 | 140 | 299,000 | 1,400 |
| 2007-04-19 | 141 | 147 | 141 | 143 | 1,424,000 | 1,430 |
| 2007-04-18 | 141 | 142 | 137 | 138 | 435,000 | 1,380 |
| 2007-04-17 | 145 | 145 | 141 | 141 | 281,000 | 1,410 |
| 2007-04-16 | 144 | 146 | 144 | 145 | 152,000 | 1,450 |
| 2007-04-13 | 146 | 148 | 143 | 143 | 198,000 | 1,430 |
| 2007-04-12 | 143 | 146 | 142 | 146 | 217,000 | 1,460 |
| 2007-04-11 | 144 | 144 | 143 | 143 | 68,000 | 1,430 |
| 2007-04-10 | 145 | 145 | 143 | 144 | 120,000 | 1,440 |
| 2007-04-09 | 143 | 144 | 143 | 144 | 122,000 | 1,440 |
| 2007-04-06 | 144 | 145 | 142 | 143 | 103,000 | 1,430 |
| 2007-04-05 | 144 | 145 | 143 | 144 | 218,000 | 1,440 |
| 2007-04-04 | 144 | 144 | 142 | 143 | 192,000 | 1,430 |
| 2007-04-03 | 143 | 143 | 142 | 142 | 187,000 | 1,420 |
| 2007-04-02 | 141 | 143 | 141 | 141 | 242,000 | 1,410 |
| 2007-03-30 | 142 | 143 | 141 | 141 | 239,000 | 1,410 |
| 2007-03-29 | 143 | 143 | 142 | 142 | 211,000 | 1,420 |
| 2007-03-28 | 143 | 144 | 143 | 144 | 239,000 | 1,440 |
| 2007-03-27 | 146 | 146 | 144 | 144 | 155,000 | 1,440 |
| 2007-03-26 | 144 | 146 | 144 | 146 | 119,000 | 1,460 |
| 2007-03-23 | 147 | 147 | 144 | 145 | 189,000 | 1,450 |
| 2007-03-22 | 145 | 147 | 145 | 146 | 175,000 | 1,460 |
| 2007-03-20 | 146 | 147 | 144 | 144 | 278,000 | 1,440 |
| 2007-03-19 | 145 | 146 | 143 | 145 | 360,000 | 1,450 |
| 2007-03-16 | 147 | 148 | 145 | 146 | 423,000 | 1,460 |
| 2007-03-15 | 147 | 148 | 147 | 147 | 172,000 | 1,470 |
| 2007-03-14 | 147 | 148 | 146 | 146 | 631,000 | 1,460 |
| 2007-03-13 | 151 | 152 | 150 | 150 | 310,000 | 1,500 |
| 2007-03-12 | 152 | 152 | 150 | 151 | 647,000 | 1,510 |
| 2007-03-09 | 151 | 152 | 149 | 151 | 728,000 | 1,510 |
| 2007-03-08 | 149 | 151 | 148 | 151 | 519,000 | 1,510 |
| 2007-03-07 | 151 | 151 | 148 | 148 | 489,000 | 1,480 |
| 2007-03-06 | 145 | 150 | 145 | 148 | 1,081,000 | 1,480 |
| 2007-03-05 | 151 | 151 | 146 | 146 | 591,000 | 1,460 |
| 2007-03-02 | 153 | 154 | 151 | 152 | 398,000 | 1,520 |
| 2007-03-01 | 159 | 160 | 152 | 154 | 1,044,000 | 1,540 |
| 2007-02-28 | 146 | 158 | 146 | 157 | 1,846,000 | 1,570 |
| 2007-02-27 | 164 | 171 | 164 | 166 | 4,447,000 | 1,660 |
| 2007-02-26 | 163 | 167 | 162 | 163 | 1,599,000 | 1,630 |
| 2007-02-23 | 160 | 164 | 160 | 162 | 1,522,000 | 1,620 |
| 2007-02-22 | 160 | 164 | 158 | 162 | 934,000 | 1,620 |
| 2007-02-21 | 159 | 162 | 157 | 159 | 917,000 | 1,590 |
| 2007-02-20 | 161 | 162 | 157 | 157 | 804,000 | 1,570 |
| 2007-02-19 | 157 | 161 | 156 | 161 | 1,323,000 | 1,610 |
| 2007-02-16 | 156 | 157 | 154 | 156 | 527,000 | 1,560 |
| 2007-02-15 | 156 | 157 | 155 | 156 | 578,000 | 1,560 |
| 2007-02-14 | 156 | 157 | 154 | 154 | 902,000 | 1,540 |
| 2007-02-13 | 156 | 158 | 154 | 156 | 920,000 | 1,560 |
| 2007-02-09 | 151 | 157 | 150 | 156 | 1,064,000 | 1,560 |
| 2007-02-08 | 156 | 157 | 150 | 152 | 1,138,000 | 1,520 |
| 2007-02-07 | 157 | 160 | 155 | 156 | 861,000 | 1,560 |
| 2007-02-06 | 159 | 162 | 158 | 160 | 825,000 | 1,600 |
| 2007-02-05 | 164 | 164 | 157 | 158 | 1,387,000 | 1,580 |
| 2007-02-02 | 162 | 164 | 161 | 163 | 1,170,000 | 1,630 |
| 2007-02-01 | 170 | 170 | 161 | 164 | 2,492,000 | 1,640 |
| 2007-01-31 | 174 | 175 | 168 | 168 | 2,116,000 | 1,680 |
| 2007-01-30 | 169 | 179 | 168 | 170 | 5,944,000 | 1,700 |
| 2007-01-29 | 170 | 171 | 167 | 167 | 2,266,000 | 1,670 |
| 2007-01-26 | 166 | 174 | 166 | 168 | 6,746,000 | 1,680 |
| 2007-01-25 | 160 | 175 | 158 | 169 | 7,085,000 | 1,690 |
| 2007-01-24 | 159 | 159 | 157 | 158 | 315,000 | 1,580 |
| 2007-01-23 | 158 | 159 | 156 | 159 | 402,000 | 1,590 |
| 2007-01-22 | 156 | 160 | 154 | 158 | 483,000 | 1,580 |
| 2007-01-19 | 154 | 156 | 153 | 155 | 279,000 | 1,550 |
| 2007-01-18 | 156 | 156 | 151 | 152 | 493,000 | 1,520 |
| 2007-01-17 | 150 | 155 | 149 | 155 | 759,000 | 1,550 |
| 2007-01-16 | 148 | 150 | 148 | 150 | 267,000 | 1,500 |
| 2007-01-15 | 148 | 149 | 147 | 148 | 230,000 | 1,480 |
| 2007-01-12 | 149 | 150 | 147 | 147 | 280,000 | 1,470 |
| 2007-01-11 | 152 | 152 | 147 | 148 | 398,000 | 1,480 |
| 2007-01-10 | 149 | 153 | 148 | 151 | 605,000 | 1,510 |
| 2007-01-09 | 147 | 150 | 145 | 150 | 438,000 | 1,500 |
| 2007-01-05 | 147 | 148 | 145 | 146 | 372,000 | 1,460 |
| 2007-01-04 | 145 | 147 | 145 | 147 | 105,000 | 1,470 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
