2286 林兼産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 79 | 79 | 77 | 79 | 98,000 | 790 |
| 2008-12-29 | 80 | 80 | 78 | 80 | 209,000 | 800 |
| 2008-12-26 | 82 | 83 | 80 | 81 | 330,000 | 810 |
| 2008-12-25 | 75 | 81 | 75 | 80 | 451,000 | 800 |
| 2008-12-24 | 81 | 83 | 77 | 77 | 834,000 | 770 |
| 2008-12-22 | 82 | 85 | 78 | 81 | 1,073,000 | 810 |
| 2008-12-19 | 80 | 82 | 78 | 79 | 677,000 | 790 |
| 2008-12-18 | 77 | 81 | 77 | 80 | 278,000 | 800 |
| 2008-12-17 | 83 | 83 | 75 | 76 | 561,000 | 760 |
| 2008-12-16 | 75 | 80 | 72 | 78 | 726,000 | 780 |
| 2008-12-15 | 75 | 77 | 73 | 74 | 449,000 | 740 |
| 2008-12-12 | 69 | 72 | 67 | 71 | 316,000 | 710 |
| 2008-12-11 | 68 | 72 | 67 | 70 | 370,000 | 700 |
| 2008-12-10 | 67 | 68 | 66 | 68 | 125,000 | 680 |
| 2008-12-09 | 69 | 69 | 66 | 67 | 170,000 | 670 |
| 2008-12-08 | 67 | 68 | 66 | 66 | 179,000 | 660 |
| 2008-12-05 | 64 | 66 | 64 | 65 | 127,000 | 650 |
| 2008-12-04 | 66 | 67 | 65 | 65 | 162,000 | 650 |
| 2008-12-03 | 65 | 68 | 65 | 67 | 171,000 | 670 |
| 2008-12-02 | 65 | 66 | 64 | 64 | 302,000 | 640 |
| 2008-12-01 | 69 | 72 | 67 | 67 | 407,000 | 670 |
| 2008-11-28 | 70 | 70 | 68 | 68 | 74,000 | 680 |
| 2008-11-27 | 71 | 71 | 69 | 71 | 92,000 | 710 |
| 2008-11-26 | 69 | 74 | 69 | 70 | 236,000 | 700 |
| 2008-11-25 | 69 | 70 | 66 | 68 | 108,000 | 680 |
| 2008-11-21 | 64 | 67 | 62 | 67 | 65,000 | 670 |
| 2008-11-20 | 67 | 68 | 64 | 64 | 201,000 | 640 |
| 2008-11-19 | 71 | 71 | 69 | 71 | 62,000 | 710 |
| 2008-11-18 | 70 | 70 | 68 | 70 | 70,000 | 700 |
| 2008-11-17 | 67 | 70 | 64 | 70 | 200,000 | 700 |
| 2008-11-14 | 72 | 73 | 67 | 68 | 247,000 | 680 |
| 2008-11-13 | 68 | 71 | 68 | 70 | 203,000 | 700 |
| 2008-11-12 | 74 | 77 | 72 | 73 | 215,000 | 730 |
| 2008-11-11 | 77 | 77 | 75 | 75 | 101,000 | 750 |
| 2008-11-10 | 79 | 80 | 75 | 77 | 227,000 | 770 |
| 2008-11-07 | 79 | 80 | 76 | 78 | 212,000 | 780 |
| 2008-11-06 | 78 | 82 | 78 | 80 | 143,000 | 800 |
| 2008-11-05 | 80 | 85 | 80 | 83 | 404,000 | 830 |
| 2008-11-04 | 75 | 78 | 75 | 78 | 126,000 | 780 |
| 2008-10-31 | 76 | 77 | 73 | 76 | 150,000 | 760 |
| 2008-10-30 | 73 | 77 | 73 | 75 | 178,000 | 750 |
| 2008-10-29 | 74 | 78 | 73 | 75 | 239,000 | 750 |
| 2008-10-28 | 66 | 70 | 64 | 70 | 138,000 | 700 |
| 2008-10-27 | 69 | 70 | 65 | 69 | 213,000 | 690 |
| 2008-10-24 | 70 | 71 | 68 | 70 | 233,000 | 700 |
| 2008-10-23 | 69 | 70 | 67 | 70 | 124,000 | 700 |
| 2008-10-22 | 71 | 74 | 69 | 72 | 208,000 | 720 |
| 2008-10-21 | 72 | 73 | 71 | 72 | 176,000 | 720 |
| 2008-10-20 | 67 | 71 | 67 | 70 | 197,000 | 700 |
| 2008-10-17 | 66 | 68 | 64 | 68 | 251,000 | 680 |
| 2008-10-16 | 66 | 69 | 63 | 63 | 492,000 | 630 |
| 2008-10-15 | 68 | 72 | 66 | 72 | 398,000 | 720 |
| 2008-10-14 | 70 | 71 | 66 | 69 | 491,000 | 690 |
| 2008-10-10 | 56 | 61 | 55 | 58 | 686,000 | 580 |
| 2008-10-09 | 50 | 59 | 50 | 56 | 890,000 | 560 |
| 2008-10-08 | 57 | 59 | 53 | 53 | 1,043,000 | 530 |
| 2008-10-07 | 52 | 59 | 51 | 55 | 1,141,000 | 550 |
| 2008-10-06 | 75 | 75 | 59 | 62 | 1,600,000 | 620 |
| 2008-10-03 | 77 | 78 | 75 | 77 | 185,000 | 770 |
| 2008-10-02 | 80 | 81 | 76 | 77 | 144,000 | 770 |
| 2008-10-01 | 82 | 82 | 79 | 80 | 137,000 | 800 |
| 2008-09-30 | 77 | 81 | 75 | 81 | 170,000 | 810 |
| 2008-09-29 | 86 | 87 | 82 | 83 | 91,000 | 830 |
| 2008-09-26 | 88 | 88 | 84 | 86 | 184,000 | 860 |
| 2008-09-25 | 87 | 87 | 85 | 87 | 84,000 | 870 |
| 2008-09-24 | 84 | 88 | 84 | 88 | 112,000 | 880 |
| 2008-09-22 | 88 | 88 | 84 | 86 | 121,000 | 860 |
| 2008-09-19 | 82 | 84 | 82 | 84 | 151,000 | 840 |
| 2008-09-18 | 79 | 81 | 78 | 80 | 174,000 | 800 |
| 2008-09-17 | 82 | 83 | 79 | 82 | 178,000 | 820 |
| 2008-09-16 | 81 | 87 | 79 | 80 | 304,000 | 800 |
| 2008-09-12 | 85 | 87 | 84 | 87 | 172,000 | 870 |
| 2008-09-11 | 85 | 86 | 83 | 84 | 106,000 | 840 |
| 2008-09-10 | 83 | 87 | 81 | 87 | 112,000 | 870 |
| 2008-09-09 | 87 | 87 | 83 | 83 | 219,000 | 830 |
| 2008-09-08 | 84 | 90 | 83 | 87 | 178,000 | 870 |
| 2008-09-05 | 82 | 83 | 79 | 82 | 320,000 | 820 |
| 2008-09-04 | 91 | 91 | 85 | 86 | 291,000 | 860 |
| 2008-09-03 | 95 | 95 | 93 | 93 | 92,000 | 930 |
| 2008-09-02 | 99 | 99 | 94 | 95 | 285,000 | 950 |
| 2008-09-01 | 94 | 101 | 94 | 99 | 462,000 | 990 |
| 2008-08-29 | 95 | 96 | 94 | 96 | 218,000 | 960 |
| 2008-08-28 | 97 | 97 | 94 | 96 | 163,000 | 960 |
| 2008-08-27 | 99 | 100 | 96 | 97 | 162,000 | 970 |
| 2008-08-26 | 99 | 99 | 97 | 98 | 87,000 | 980 |
| 2008-08-25 | 100 | 101 | 99 | 99 | 105,000 | 990 |
| 2008-08-22 | 98 | 99 | 97 | 98 | 79,000 | 980 |
| 2008-08-21 | 101 | 101 | 97 | 99 | 206,000 | 990 |
| 2008-08-20 | 97 | 103 | 97 | 100 | 191,000 | 1,000 |
| 2008-08-19 | 100 | 101 | 97 | 98 | 185,000 | 980 |
| 2008-08-18 | 102 | 105 | 100 | 101 | 248,000 | 1,010 |
| 2008-08-15 | 100 | 104 | 99 | 103 | 205,000 | 1,030 |
| 2008-08-14 | 103 | 105 | 102 | 102 | 163,000 | 1,020 |
| 2008-08-13 | 106 | 107 | 104 | 106 | 234,000 | 1,060 |
| 2008-08-12 | 110 | 110 | 106 | 106 | 272,000 | 1,060 |
| 2008-08-11 | 111 | 111 | 110 | 111 | 107,000 | 1,110 |
| 2008-08-08 | 107 | 110 | 107 | 110 | 135,000 | 1,100 |
| 2008-08-07 | 111 | 111 | 109 | 109 | 122,000 | 1,090 |
| 2008-08-06 | 110 | 112 | 109 | 111 | 191,000 | 1,110 |
| 2008-08-05 | 109 | 110 | 107 | 108 | 297,000 | 1,080 |
| 2008-08-04 | 115 | 115 | 109 | 109 | 405,000 | 1,090 |
| 2008-08-01 | 114 | 117 | 114 | 115 | 280,000 | 1,150 |
| 2008-07-31 | 124 | 124 | 113 | 117 | 622,000 | 1,170 |
| 2008-07-30 | 114 | 122 | 113 | 121 | 1,502,000 | 1,210 |
| 2008-07-29 | 111 | 114 | 110 | 114 | 172,000 | 1,140 |
| 2008-07-28 | 114 | 114 | 112 | 112 | 170,000 | 1,120 |
| 2008-07-25 | 115 | 115 | 112 | 112 | 306,000 | 1,120 |
| 2008-07-24 | 111 | 116 | 111 | 116 | 484,000 | 1,160 |
| 2008-07-23 | 109 | 112 | 109 | 110 | 306,000 | 1,100 |
| 2008-07-22 | 110 | 110 | 106 | 109 | 269,000 | 1,090 |
| 2008-07-18 | 112 | 112 | 108 | 108 | 387,000 | 1,080 |
| 2008-07-17 | 112 | 114 | 111 | 111 | 186,000 | 1,110 |
| 2008-07-16 | 112 | 113 | 110 | 111 | 274,000 | 1,110 |
| 2008-07-15 | 117 | 118 | 112 | 113 | 820,000 | 1,130 |
| 2008-07-14 | 108 | 119 | 108 | 119 | 1,261,000 | 1,190 |
| 2008-07-11 | 110 | 110 | 108 | 110 | 296,000 | 1,100 |
| 2008-07-10 | 110 | 112 | 108 | 110 | 478,000 | 1,100 |
| 2008-07-09 | 114 | 116 | 113 | 113 | 262,000 | 1,130 |
| 2008-07-08 | 117 | 117 | 112 | 113 | 267,000 | 1,130 |
| 2008-07-07 | 116 | 117 | 112 | 117 | 330,000 | 1,170 |
| 2008-07-04 | 116 | 117 | 113 | 113 | 395,000 | 1,130 |
| 2008-07-03 | 116 | 118 | 116 | 116 | 559,000 | 1,160 |
| 2008-07-02 | 125 | 125 | 120 | 121 | 463,000 | 1,210 |
| 2008-07-01 | 122 | 127 | 122 | 124 | 382,000 | 1,240 |
| 2008-06-30 | 127 | 127 | 120 | 122 | 1,042,000 | 1,220 |
| 2008-06-27 | 128 | 131 | 126 | 127 | 738,000 | 1,270 |
| 2008-06-26 | 137 | 137 | 132 | 132 | 693,000 | 1,320 |
| 2008-06-25 | 142 | 147 | 133 | 135 | 5,656,000 | 1,350 |
| 2008-06-24 | 135 | 140 | 134 | 140 | 2,002,000 | 1,400 |
| 2008-06-23 | 129 | 134 | 129 | 133 | 471,000 | 1,330 |
| 2008-06-20 | 133 | 136 | 130 | 133 | 968,000 | 1,330 |
| 2008-06-19 | 137 | 140 | 128 | 130 | 1,911,000 | 1,300 |
| 2008-06-18 | 132 | 140 | 132 | 140 | 2,520,000 | 1,400 |
| 2008-06-17 | 130 | 132 | 128 | 130 | 409,000 | 1,300 |
| 2008-06-16 | 130 | 130 | 128 | 130 | 249,000 | 1,300 |
| 2008-06-13 | 132 | 134 | 127 | 130 | 903,000 | 1,300 |
| 2008-06-12 | 129 | 135 | 129 | 132 | 778,000 | 1,320 |
| 2008-06-11 | 130 | 133 | 127 | 133 | 647,000 | 1,330 |
| 2008-06-10 | 134 | 136 | 129 | 129 | 628,000 | 1,290 |
| 2008-06-09 | 126 | 135 | 126 | 134 | 944,000 | 1,340 |
| 2008-06-06 | 138 | 139 | 130 | 130 | 902,000 | 1,300 |
| 2008-06-05 | 144 | 145 | 132 | 136 | 3,736,000 | 1,360 |
| 2008-06-04 | 129 | 139 | 127 | 139 | 4,570,000 | 1,390 |
| 2008-06-03 | 119 | 128 | 119 | 127 | 3,393,000 | 1,270 |
| 2008-06-02 | 119 | 121 | 118 | 120 | 410,000 | 1,200 |
| 2008-05-30 | 122 | 122 | 118 | 120 | 282,000 | 1,200 |
| 2008-05-29 | 121 | 123 | 119 | 121 | 316,000 | 1,210 |
| 2008-05-28 | 122 | 127 | 118 | 119 | 1,394,000 | 1,190 |
| 2008-05-27 | 119 | 120 | 116 | 119 | 308,000 | 1,190 |
| 2008-05-26 | 121 | 121 | 115 | 117 | 494,000 | 1,170 |
| 2008-05-23 | 122 | 125 | 121 | 121 | 448,000 | 1,210 |
| 2008-05-22 | 119 | 124 | 118 | 122 | 650,000 | 1,220 |
| 2008-05-21 | 123 | 128 | 123 | 124 | 1,740,000 | 1,240 |
| 2008-05-20 | 127 | 133 | 123 | 123 | 5,593,000 | 1,230 |
| 2008-05-19 | 114 | 122 | 114 | 120 | 1,160,000 | 1,200 |
| 2008-05-16 | 113 | 118 | 113 | 114 | 1,822,000 | 1,140 |
| 2008-05-15 | 112 | 114 | 112 | 113 | 559,000 | 1,130 |
| 2008-05-14 | 111 | 113 | 110 | 112 | 535,000 | 1,120 |
| 2008-05-13 | 113 | 114 | 110 | 112 | 662,000 | 1,120 |
| 2008-05-12 | 112 | 116 | 112 | 114 | 1,606,000 | 1,140 |
| 2008-05-09 | 110 | 115 | 110 | 113 | 1,573,000 | 1,130 |
| 2008-05-08 | 108 | 112 | 107 | 110 | 673,000 | 1,100 |
| 2008-05-07 | 110 | 111 | 107 | 108 | 254,000 | 1,080 |
| 2008-05-02 | 110 | 110 | 107 | 110 | 311,000 | 1,100 |
| 2008-05-01 | 107 | 111 | 107 | 108 | 542,000 | 1,080 |
| 2008-04-30 | 106 | 110 | 106 | 107 | 498,000 | 1,070 |
| 2008-04-28 | 111 | 112 | 107 | 107 | 639,000 | 1,070 |
| 2008-04-25 | 111 | 113 | 108 | 111 | 1,201,000 | 1,110 |
| 2008-04-24 | 104 | 111 | 103 | 110 | 1,804,000 | 1,100 |
| 2008-04-23 | 104 | 106 | 102 | 103 | 284,000 | 1,030 |
| 2008-04-22 | 102 | 109 | 102 | 104 | 1,634,000 | 1,040 |
| 2008-04-21 | 101 | 103 | 100 | 100 | 407,000 | 1,000 |
| 2008-04-18 | 100 | 101 | 99 | 100 | 318,000 | 1,000 |
| 2008-04-17 | 104 | 104 | 101 | 101 | 271,000 | 1,010 |
| 2008-04-16 | 102 | 104 | 101 | 103 | 453,000 | 1,030 |
| 2008-04-15 | 102 | 107 | 100 | 102 | 1,532,000 | 1,020 |
| 2008-04-14 | 98 | 103 | 97 | 103 | 970,000 | 1,030 |
| 2008-04-11 | 101 | 104 | 99 | 101 | 1,066,000 | 1,010 |
| 2008-04-10 | 108 | 110 | 101 | 102 | 5,115,000 | 1,020 |
| 2008-04-09 | 96 | 121 | 95 | 116 | 12,359,000 | 1,160 |
| 2008-04-08 | 93 | 100 | 93 | 94 | 1,548,000 | 940 |
| 2008-04-07 | 92 | 95 | 92 | 94 | 175,000 | 940 |
| 2008-04-04 | 97 | 97 | 92 | 92 | 485,000 | 920 |
| 2008-04-03 | 94 | 96 | 93 | 96 | 600,000 | 960 |
| 2008-04-02 | 91 | 100 | 90 | 93 | 2,132,000 | 930 |
| 2008-04-01 | 89 | 90 | 88 | 89 | 146,000 | 890 |
| 2008-03-31 | 89 | 89 | 88 | 88 | 145,000 | 880 |
| 2008-03-28 | 89 | 90 | 88 | 90 | 280,000 | 900 |
| 2008-03-27 | 90 | 93 | 89 | 91 | 603,000 | 910 |
| 2008-03-26 | 89 | 90 | 87 | 90 | 170,000 | 900 |
| 2008-03-25 | 90 | 91 | 88 | 88 | 235,000 | 880 |
| 2008-03-24 | 87 | 88 | 87 | 87 | 219,000 | 870 |
| 2008-03-21 | 89 | 89 | 85 | 87 | 363,000 | 870 |
| 2008-03-19 | 90 | 90 | 85 | 89 | 364,000 | 890 |
| 2008-03-18 | 82 | 89 | 82 | 89 | 226,000 | 890 |
| 2008-03-17 | 83 | 83 | 81 | 83 | 136,000 | 830 |
| 2008-03-14 | 87 | 87 | 86 | 87 | 210,000 | 870 |
| 2008-03-13 | 90 | 90 | 86 | 87 | 97,000 | 870 |
| 2008-03-12 | 91 | 92 | 88 | 89 | 64,000 | 890 |
| 2008-03-11 | 85 | 88 | 85 | 88 | 115,000 | 880 |
| 2008-03-10 | 88 | 90 | 87 | 88 | 67,000 | 880 |
| 2008-03-07 | 92 | 92 | 90 | 90 | 120,000 | 900 |
| 2008-03-06 | 91 | 93 | 90 | 92 | 341,000 | 920 |
| 2008-03-05 | 87 | 101 | 87 | 92 | 2,137,000 | 920 |
| 2008-03-04 | 86 | 87 | 85 | 87 | 156,000 | 870 |
| 2008-03-03 | 85 | 87 | 85 | 86 | 81,000 | 860 |
| 2008-02-29 | 92 | 92 | 89 | 90 | 116,000 | 900 |
| 2008-02-28 | 90 | 93 | 90 | 93 | 93,000 | 930 |
| 2008-02-27 | 93 | 93 | 92 | 92 | 104,000 | 920 |
| 2008-02-26 | 95 | 95 | 91 | 91 | 311,000 | 910 |
| 2008-02-25 | 88 | 94 | 88 | 94 | 412,000 | 940 |
| 2008-02-22 | 86 | 88 | 86 | 87 | 66,000 | 870 |
| 2008-02-21 | 89 | 90 | 87 | 88 | 225,000 | 880 |
| 2008-02-20 | 91 | 91 | 89 | 89 | 143,000 | 890 |
| 2008-02-19 | 92 | 93 | 90 | 93 | 108,000 | 930 |
| 2008-02-18 | 87 | 91 | 86 | 89 | 310,000 | 890 |
| 2008-02-15 | 87 | 87 | 85 | 86 | 103,000 | 860 |
| 2008-02-14 | 85 | 87 | 84 | 87 | 154,000 | 870 |
| 2008-02-13 | 83 | 88 | 83 | 84 | 159,000 | 840 |
| 2008-02-12 | 85 | 85 | 82 | 82 | 85,000 | 820 |
| 2008-02-08 | 87 | 88 | 84 | 85 | 151,000 | 850 |
| 2008-02-07 | 89 | 91 | 86 | 89 | 166,000 | 890 |
| 2008-02-06 | 90 | 90 | 88 | 89 | 165,000 | 890 |
| 2008-02-05 | 92 | 94 | 92 | 94 | 88,000 | 940 |
| 2008-02-04 | 92 | 95 | 92 | 95 | 186,000 | 950 |
| 2008-02-01 | 94 | 95 | 91 | 93 | 245,000 | 930 |
| 2008-01-31 | 89 | 96 | 88 | 92 | 490,000 | 920 |
| 2008-01-30 | 88 | 91 | 85 | 89 | 587,000 | 890 |
| 2008-01-29 | 79 | 83 | 79 | 83 | 156,000 | 830 |
| 2008-01-28 | 79 | 80 | 78 | 78 | 164,000 | 780 |
| 2008-01-25 | 75 | 81 | 75 | 81 | 316,000 | 810 |
| 2008-01-24 | 73 | 74 | 72 | 74 | 191,000 | 740 |
| 2008-01-23 | 70 | 73 | 68 | 70 | 253,000 | 700 |
| 2008-01-22 | 69 | 70 | 67 | 68 | 323,000 | 680 |
| 2008-01-21 | 73 | 75 | 72 | 72 | 178,000 | 720 |
| 2008-01-18 | 69 | 75 | 67 | 75 | 277,000 | 750 |
| 2008-01-17 | 69 | 73 | 69 | 72 | 498,000 | 720 |
| 2008-01-16 | 65 | 71 | 65 | 65 | 475,000 | 650 |
| 2008-01-15 | 81 | 83 | 75 | 75 | 271,000 | 750 |
| 2008-01-11 | 87 | 88 | 85 | 85 | 224,000 | 850 |
| 2008-01-10 | 89 | 89 | 86 | 86 | 117,000 | 860 |
| 2008-01-09 | 87 | 89 | 85 | 89 | 149,000 | 890 |
| 2008-01-08 | 89 | 91 | 88 | 89 | 184,000 | 890 |
| 2008-01-07 | 90 | 92 | 85 | 87 | 235,000 | 870 |
| 2008-01-04 | 98 | 98 | 93 | 94 | 162,000 | 940 |
分割・併合履歴 ： [2016-09-28]1株→0.1株