2286 林兼産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 119 | 119 | 117 | 118 | 356,000 | 1,180 |
| 2009-12-29 | 121 | 122 | 118 | 119 | 468,000 | 1,190 |
| 2009-12-28 | 121 | 124 | 120 | 121 | 1,351,000 | 1,210 |
| 2009-12-25 | 118 | 121 | 117 | 120 | 1,017,000 | 1,200 |
| 2009-12-24 | 117 | 119 | 116 | 118 | 384,000 | 1,180 |
| 2009-12-22 | 118 | 118 | 116 | 116 | 309,000 | 1,160 |
| 2009-12-21 | 119 | 120 | 117 | 117 | 474,000 | 1,170 |
| 2009-12-18 | 118 | 119 | 116 | 119 | 767,000 | 1,190 |
| 2009-12-17 | 122 | 123 | 119 | 119 | 1,314,000 | 1,190 |
| 2009-12-16 | 125 | 125 | 120 | 122 | 1,562,000 | 1,220 |
| 2009-12-15 | 121 | 128 | 121 | 125 | 4,579,000 | 1,250 |
| 2009-12-14 | 120 | 125 | 118 | 121 | 5,236,000 | 1,210 |
| 2009-12-11 | 115 | 115 | 112 | 114 | 653,000 | 1,140 |
| 2009-12-10 | 113 | 117 | 113 | 115 | 974,000 | 1,150 |
| 2009-12-09 | 115 | 116 | 112 | 113 | 901,000 | 1,130 |
| 2009-12-08 | 119 | 121 | 117 | 117 | 883,000 | 1,170 |
| 2009-12-07 | 118 | 123 | 117 | 121 | 2,617,000 | 1,210 |
| 2009-12-04 | 118 | 118 | 115 | 118 | 699,000 | 1,180 |
| 2009-12-03 | 112 | 120 | 112 | 118 | 1,544,000 | 1,180 |
| 2009-12-02 | 114 | 115 | 112 | 112 | 612,000 | 1,120 |
| 2009-12-01 | 109 | 115 | 108 | 114 | 1,186,000 | 1,140 |
| 2009-11-30 | 109 | 110 | 107 | 109 | 431,000 | 1,090 |
| 2009-11-27 | 109 | 111 | 105 | 106 | 865,000 | 1,060 |
| 2009-11-26 | 108 | 112 | 104 | 107 | 788,000 | 1,070 |
| 2009-11-25 | 105 | 109 | 103 | 108 | 923,000 | 1,080 |
| 2009-11-24 | 114 | 115 | 104 | 105 | 1,218,000 | 1,050 |
| 2009-11-20 | 110 | 114 | 109 | 113 | 772,000 | 1,130 |
| 2009-11-19 | 115 | 117 | 108 | 113 | 1,686,000 | 1,130 |
| 2009-11-18 | 123 | 125 | 114 | 115 | 2,244,000 | 1,150 |
| 2009-11-17 | 131 | 133 | 119 | 124 | 6,548,000 | 1,240 |
| 2009-11-16 | 117 | 132 | 114 | 131 | 6,868,000 | 1,310 |
| 2009-11-13 | 113 | 117 | 113 | 117 | 718,000 | 1,170 |
| 2009-11-12 | 121 | 121 | 113 | 113 | 1,176,000 | 1,130 |
| 2009-11-11 | 126 | 126 | 120 | 120 | 998,000 | 1,200 |
| 2009-11-10 | 128 | 128 | 125 | 126 | 1,109,000 | 1,260 |
| 2009-11-09 | 121 | 127 | 120 | 125 | 1,725,000 | 1,250 |
| 2009-11-06 | 122 | 122 | 120 | 120 | 439,000 | 1,200 |
| 2009-11-05 | 120 | 122 | 120 | 120 | 434,000 | 1,200 |
| 2009-11-04 | 121 | 123 | 120 | 120 | 377,000 | 1,200 |
| 2009-11-02 | 120 | 122 | 119 | 121 | 596,000 | 1,210 |
| 2009-10-30 | 123 | 126 | 123 | 125 | 499,000 | 1,250 |
| 2009-10-29 | 120 | 124 | 120 | 122 | 994,000 | 1,220 |
| 2009-10-28 | 123 | 125 | 121 | 124 | 649,000 | 1,240 |
| 2009-10-27 | 129 | 129 | 122 | 125 | 915,000 | 1,250 |
| 2009-10-26 | 128 | 130 | 127 | 127 | 405,000 | 1,270 |
| 2009-10-23 | 127 | 130 | 126 | 128 | 1,241,000 | 1,280 |
| 2009-10-22 | 133 | 133 | 125 | 126 | 1,476,000 | 1,260 |
| 2009-10-21 | 133 | 134 | 131 | 132 | 647,000 | 1,320 |
| 2009-10-20 | 133 | 137 | 132 | 133 | 1,212,000 | 1,330 |
| 2009-10-19 | 135 | 138 | 134 | 134 | 1,025,000 | 1,340 |
| 2009-10-16 | 145 | 145 | 135 | 138 | 2,768,000 | 1,380 |
| 2009-10-15 | 141 | 146 | 138 | 146 | 3,444,000 | 1,460 |
| 2009-10-14 | 139 | 141 | 135 | 140 | 1,903,000 | 1,400 |
| 2009-10-13 | 139 | 142 | 137 | 140 | 2,887,000 | 1,400 |
| 2009-10-09 | 133 | 137 | 132 | 134 | 1,813,000 | 1,340 |
| 2009-10-08 | 138 | 138 | 132 | 135 | 2,068,000 | 1,350 |
| 2009-10-07 | 128 | 137 | 126 | 136 | 3,984,000 | 1,360 |
| 2009-10-06 | 126 | 127 | 124 | 125 | 628,000 | 1,250 |
| 2009-10-05 | 125 | 127 | 123 | 124 | 1,310,000 | 1,240 |
| 2009-10-02 | 120 | 127 | 119 | 125 | 3,153,000 | 1,250 |
| 2009-10-01 | 130 | 130 | 122 | 123 | 2,248,000 | 1,230 |
| 2009-09-30 | 133 | 133 | 129 | 130 | 1,520,000 | 1,300 |
| 2009-09-29 | 134 | 135 | 130 | 132 | 1,779,000 | 1,320 |
| 2009-09-28 | 136 | 140 | 131 | 132 | 4,220,000 | 1,320 |
| 2009-09-25 | 139 | 142 | 135 | 136 | 4,457,000 | 1,360 |
| 2009-09-24 | 147 | 149 | 143 | 143 | 2,773,000 | 1,430 |
| 2009-09-18 | 155 | 156 | 146 | 151 | 4,809,000 | 1,510 |
| 2009-09-17 | 161 | 162 | 155 | 155 | 3,796,000 | 1,550 |
| 2009-09-16 | 156 | 163 | 156 | 159 | 4,930,000 | 1,590 |
| 2009-09-15 | 162 | 164 | 158 | 158 | 7,253,000 | 1,580 |
| 2009-09-14 | 158 | 167 | 154 | 164 | 9,624,000 | 1,640 |
| 2009-09-11 | 163 | 163 | 155 | 158 | 6,156,000 | 1,580 |
| 2009-09-10 | 164 | 166 | 160 | 162 | 17,811,000 | 1,620 |
| 2009-09-09 | 152 | 163 | 151 | 159 | 16,655,000 | 1,590 |
| 2009-09-08 | 145 | 152 | 143 | 151 | 6,753,000 | 1,510 |
| 2009-09-07 | 144 | 148 | 141 | 145 | 3,458,000 | 1,450 |
| 2009-09-04 | 155 | 156 | 144 | 145 | 9,699,000 | 1,450 |
| 2009-09-03 | 152 | 160 | 151 | 157 | 16,370,000 | 1,570 |
| 2009-09-02 | 142 | 153 | 142 | 149 | 11,697,000 | 1,490 |
| 2009-09-01 | 147 | 150 | 141 | 147 | 7,474,000 | 1,470 |
| 2009-08-31 | 143 | 155 | 139 | 147 | 23,501,000 | 1,470 |
| 2009-08-28 | 127 | 148 | 126 | 145 | 12,130,000 | 1,450 |
| 2009-08-27 | 129 | 130 | 125 | 128 | 2,294,000 | 1,280 |
| 2009-08-26 | 135 | 135 | 130 | 130 | 2,337,000 | 1,300 |
| 2009-08-25 | 136 | 137 | 134 | 134 | 1,820,000 | 1,340 |
| 2009-08-24 | 138 | 139 | 132 | 137 | 3,034,000 | 1,370 |
| 2009-08-21 | 139 | 141 | 135 | 136 | 7,889,000 | 1,360 |
| 2009-08-20 | 129 | 141 | 127 | 141 | 11,786,000 | 1,410 |
| 2009-08-19 | 132 | 133 | 126 | 128 | 9,551,000 | 1,280 |
| 2009-08-18 | 118 | 128 | 117 | 125 | 4,453,000 | 1,250 |
| 2009-08-17 | 124 | 124 | 118 | 120 | 2,204,000 | 1,200 |
| 2009-08-14 | 125 | 128 | 121 | 122 | 5,047,000 | 1,220 |
| 2009-08-13 | 118 | 127 | 116 | 126 | 10,309,000 | 1,260 |
| 2009-08-12 | 111 | 125 | 108 | 121 | 15,440,000 | 1,210 |
| 2009-08-11 | 108 | 114 | 105 | 109 | 7,303,000 | 1,090 |
| 2009-08-10 | 96 | 110 | 95 | 108 | 6,021,000 | 1,080 |
| 2009-08-07 | 93 | 96 | 93 | 94 | 391,000 | 940 |
| 2009-08-06 | 92 | 94 | 92 | 94 | 167,000 | 940 |
| 2009-08-05 | 96 | 96 | 92 | 92 | 266,000 | 920 |
| 2009-08-04 | 97 | 98 | 94 | 95 | 251,000 | 950 |
| 2009-08-03 | 98 | 98 | 94 | 97 | 362,000 | 970 |
| 2009-07-31 | 97 | 99 | 95 | 98 | 625,000 | 980 |
| 2009-07-30 | 92 | 98 | 92 | 98 | 888,000 | 980 |
| 2009-07-29 | 90 | 92 | 90 | 92 | 78,000 | 920 |
| 2009-07-28 | 92 | 93 | 91 | 91 | 113,000 | 910 |
| 2009-07-27 | 94 | 94 | 92 | 92 | 157,000 | 920 |
| 2009-07-24 | 93 | 94 | 91 | 93 | 303,000 | 930 |
| 2009-07-23 | 94 | 96 | 92 | 92 | 591,000 | 920 |
| 2009-07-22 | 94 | 95 | 91 | 95 | 490,000 | 950 |
| 2009-07-21 | 94 | 97 | 92 | 94 | 1,520,000 | 940 |
| 2009-07-17 | 89 | 90 | 86 | 89 | 336,000 | 890 |
| 2009-07-16 | 86 | 92 | 85 | 86 | 1,624,000 | 860 |
| 2009-07-15 | 82 | 84 | 82 | 82 | 108,000 | 820 |
| 2009-07-14 | 82 | 83 | 81 | 81 | 107,000 | 810 |
| 2009-07-13 | 84 | 85 | 80 | 80 | 133,000 | 800 |
| 2009-07-10 | 85 | 86 | 84 | 85 | 103,000 | 850 |
| 2009-07-09 | 85 | 85 | 82 | 83 | 283,000 | 830 |
| 2009-07-08 | 89 | 89 | 85 | 86 | 204,000 | 860 |
| 2009-07-07 | 91 | 91 | 89 | 90 | 112,000 | 900 |
| 2009-07-06 | 93 | 93 | 91 | 91 | 259,000 | 910 |
| 2009-07-03 | 93 | 93 | 92 | 93 | 169,000 | 930 |
| 2009-07-02 | 95 | 95 | 94 | 94 | 145,000 | 940 |
| 2009-07-01 | 94 | 96 | 94 | 94 | 266,000 | 940 |
| 2009-06-30 | 96 | 96 | 94 | 94 | 121,000 | 940 |
| 2009-06-29 | 95 | 96 | 94 | 96 | 204,000 | 960 |
| 2009-06-26 | 96 | 96 | 94 | 95 | 221,000 | 950 |
| 2009-06-25 | 94 | 96 | 93 | 94 | 248,000 | 940 |
| 2009-06-24 | 95 | 96 | 94 | 94 | 268,000 | 940 |
| 2009-06-23 | 94 | 96 | 94 | 94 | 422,000 | 940 |
| 2009-06-22 | 98 | 100 | 96 | 97 | 425,000 | 970 |
| 2009-06-19 | 98 | 102 | 96 | 98 | 1,794,000 | 980 |
| 2009-06-18 | 95 | 98 | 95 | 97 | 720,000 | 970 |
| 2009-06-17 | 93 | 96 | 93 | 94 | 607,000 | 940 |
| 2009-06-16 | 96 | 97 | 93 | 94 | 772,000 | 940 |
| 2009-06-15 | 96 | 101 | 95 | 98 | 1,379,000 | 980 |
| 2009-06-12 | 97 | 97 | 93 | 93 | 533,000 | 930 |
| 2009-06-11 | 93 | 101 | 93 | 95 | 1,674,000 | 950 |
| 2009-06-10 | 92 | 93 | 90 | 93 | 744,000 | 930 |
| 2009-06-09 | 90 | 91 | 88 | 91 | 666,000 | 910 |
| 2009-06-08 | 86 | 93 | 86 | 91 | 1,314,000 | 910 |
| 2009-06-05 | 86 | 87 | 84 | 85 | 316,000 | 850 |
| 2009-06-04 | 84 | 87 | 83 | 86 | 473,000 | 860 |
| 2009-06-03 | 83 | 87 | 83 | 83 | 908,000 | 830 |
| 2009-06-02 | 82 | 83 | 82 | 83 | 149,000 | 830 |
| 2009-06-01 | 81 | 83 | 81 | 83 | 212,000 | 830 |
| 2009-05-29 | 82 | 82 | 80 | 80 | 322,000 | 800 |
| 2009-05-28 | 81 | 81 | 80 | 81 | 109,000 | 810 |
| 2009-05-27 | 82 | 83 | 81 | 81 | 126,000 | 810 |
| 2009-05-26 | 83 | 84 | 81 | 81 | 515,000 | 810 |
| 2009-05-25 | 81 | 83 | 81 | 82 | 339,000 | 820 |
| 2009-05-22 | 80 | 81 | 80 | 80 | 69,000 | 800 |
| 2009-05-21 | 79 | 82 | 79 | 82 | 136,000 | 820 |
| 2009-05-20 | 79 | 80 | 79 | 80 | 63,000 | 800 |
| 2009-05-19 | 80 | 81 | 79 | 80 | 137,000 | 800 |
| 2009-05-18 | 80 | 80 | 78 | 79 | 124,000 | 790 |
| 2009-05-15 | 78 | 84 | 78 | 81 | 362,000 | 810 |
| 2009-05-14 | 79 | 80 | 78 | 78 | 159,000 | 780 |
| 2009-05-13 | 82 | 83 | 80 | 82 | 243,000 | 820 |
| 2009-05-12 | 83 | 83 | 81 | 81 | 172,000 | 810 |
| 2009-05-11 | 82 | 82 | 81 | 82 | 109,000 | 820 |
| 2009-05-08 | 83 | 83 | 81 | 82 | 111,000 | 820 |
| 2009-05-07 | 83 | 84 | 81 | 82 | 217,000 | 820 |
| 2009-05-01 | 78 | 85 | 78 | 82 | 475,000 | 820 |
| 2009-04-30 | 77 | 78 | 76 | 76 | 68,000 | 760 |
| 2009-04-28 | 77 | 78 | 75 | 75 | 126,000 | 750 |
| 2009-04-27 | 78 | 79 | 76 | 77 | 163,000 | 770 |
| 2009-04-24 | 78 | 79 | 77 | 78 | 59,000 | 780 |
| 2009-04-23 | 78 | 78 | 77 | 78 | 97,000 | 780 |
| 2009-04-22 | 82 | 82 | 78 | 78 | 131,000 | 780 |
| 2009-04-21 | 80 | 81 | 79 | 80 | 201,000 | 800 |
| 2009-04-20 | 79 | 82 | 79 | 81 | 246,000 | 810 |
| 2009-04-17 | 83 | 83 | 77 | 77 | 810,000 | 770 |
| 2009-04-16 | 87 | 92 | 83 | 83 | 1,281,000 | 830 |
| 2009-04-15 | 84 | 86 | 82 | 86 | 780,000 | 860 |
| 2009-04-14 | 85 | 85 | 83 | 84 | 167,000 | 840 |
| 2009-04-13 | 83 | 85 | 83 | 85 | 300,000 | 850 |
| 2009-04-10 | 86 | 86 | 82 | 82 | 206,000 | 820 |
| 2009-04-09 | 81 | 85 | 81 | 84 | 397,000 | 840 |
| 2009-04-08 | 80 | 84 | 79 | 80 | 698,000 | 800 |
| 2009-04-07 | 78 | 81 | 78 | 80 | 290,000 | 800 |
| 2009-04-06 | 78 | 80 | 78 | 79 | 87,000 | 790 |
| 2009-04-03 | 81 | 81 | 77 | 77 | 194,000 | 770 |
| 2009-04-02 | 79 | 80 | 77 | 79 | 192,000 | 790 |
| 2009-04-01 | 75 | 79 | 75 | 79 | 158,000 | 790 |
| 2009-03-31 | 76 | 78 | 74 | 74 | 170,000 | 740 |
| 2009-03-30 | 76 | 81 | 75 | 75 | 471,000 | 750 |
| 2009-03-27 | 77 | 77 | 75 | 76 | 158,000 | 760 |
| 2009-03-26 | 75 | 76 | 74 | 76 | 167,000 | 760 |
| 2009-03-25 | 70 | 73 | 70 | 73 | 133,000 | 730 |
| 2009-03-24 | 73 | 73 | 71 | 71 | 147,000 | 710 |
| 2009-03-23 | 70 | 72 | 70 | 72 | 97,000 | 720 |
| 2009-03-19 | 72 | 72 | 69 | 69 | 151,000 | 690 |
| 2009-03-18 | 71 | 73 | 70 | 72 | 412,000 | 720 |
| 2009-03-17 | 70 | 70 | 69 | 70 | 99,000 | 700 |
| 2009-03-16 | 70 | 70 | 68 | 70 | 89,000 | 700 |
| 2009-03-13 | 65 | 69 | 65 | 69 | 258,000 | 690 |
| 2009-03-12 | 67 | 67 | 66 | 67 | 126,000 | 670 |
| 2009-03-11 | 69 | 69 | 66 | 66 | 100,000 | 660 |
| 2009-03-10 | 66 | 68 | 66 | 68 | 49,000 | 680 |
| 2009-03-09 | 68 | 68 | 66 | 68 | 38,000 | 680 |
| 2009-03-06 | 67 | 68 | 67 | 67 | 67,000 | 670 |
| 2009-03-05 | 70 | 71 | 67 | 67 | 108,000 | 670 |
| 2009-03-04 | 66 | 69 | 66 | 69 | 86,000 | 690 |
| 2009-03-03 | 66 | 67 | 65 | 65 | 75,000 | 650 |
| 2009-03-02 | 68 | 68 | 66 | 68 | 44,000 | 680 |
| 2009-02-27 | 68 | 68 | 67 | 68 | 54,000 | 680 |
| 2009-02-26 | 68 | 68 | 66 | 68 | 78,000 | 680 |
| 2009-02-25 | 66 | 67 | 66 | 67 | 41,000 | 670 |
| 2009-02-24 | 64 | 66 | 64 | 65 | 132,000 | 650 |
| 2009-02-23 | 67 | 68 | 65 | 67 | 184,000 | 670 |
| 2009-02-20 | 71 | 72 | 68 | 68 | 73,000 | 680 |
| 2009-02-19 | 72 | 72 | 71 | 71 | 39,000 | 710 |
| 2009-02-18 | 70 | 71 | 70 | 70 | 76,000 | 700 |
| 2009-02-17 | 73 | 73 | 70 | 71 | 182,000 | 710 |
| 2009-02-16 | 74 | 75 | 74 | 75 | 45,000 | 750 |
| 2009-02-13 | 72 | 75 | 72 | 75 | 107,000 | 750 |
| 2009-02-12 | 69 | 74 | 69 | 72 | 140,000 | 720 |
| 2009-02-10 | 73 | 75 | 73 | 74 | 51,000 | 740 |
| 2009-02-09 | 76 | 76 | 72 | 72 | 113,000 | 720 |
| 2009-02-06 | 78 | 78 | 74 | 74 | 90,000 | 740 |
| 2009-02-05 | 77 | 78 | 76 | 76 | 115,000 | 760 |
| 2009-02-04 | 76 | 77 | 75 | 77 | 93,000 | 770 |
| 2009-02-03 | 76 | 77 | 76 | 76 | 64,000 | 760 |
| 2009-02-02 | 77 | 77 | 76 | 76 | 84,000 | 760 |
| 2009-01-30 | 77 | 78 | 76 | 78 | 100,000 | 780 |
| 2009-01-29 | 78 | 79 | 78 | 79 | 74,000 | 790 |
| 2009-01-28 | 78 | 78 | 76 | 78 | 56,000 | 780 |
| 2009-01-27 | 76 | 77 | 75 | 77 | 64,000 | 770 |
| 2009-01-26 | 75 | 76 | 73 | 74 | 138,000 | 740 |
| 2009-01-23 | 76 | 76 | 72 | 73 | 228,000 | 730 |
| 2009-01-22 | 78 | 78 | 75 | 76 | 205,000 | 760 |
| 2009-01-21 | 78 | 78 | 76 | 77 | 277,000 | 770 |
| 2009-01-20 | 82 | 82 | 79 | 79 | 180,000 | 790 |
| 2009-01-19 | 84 | 85 | 81 | 82 | 184,000 | 820 |
| 2009-01-16 | 81 | 84 | 81 | 83 | 165,000 | 830 |
| 2009-01-15 | 82 | 82 | 81 | 82 | 248,000 | 820 |
| 2009-01-14 | 86 | 86 | 83 | 83 | 222,000 | 830 |
| 2009-01-13 | 86 | 88 | 84 | 85 | 1,042,000 | 850 |
| 2009-01-09 | 80 | 90 | 80 | 89 | 2,963,000 | 890 |
| 2009-01-08 | 80 | 82 | 80 | 81 | 255,000 | 810 |
| 2009-01-07 | 82 | 87 | 81 | 81 | 1,182,000 | 810 |
| 2009-01-06 | 80 | 81 | 78 | 81 | 354,000 | 810 |
| 2009-01-05 | 81 | 82 | 80 | 81 | 156,000 | 810 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
