2286 林兼産業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 86 | 86 | 84 | 84 | 80,000 | 840 |
| 2010-12-29 | 83 | 86 | 82 | 86 | 248,000 | 860 |
| 2010-12-28 | 83 | 84 | 83 | 83 | 104,000 | 830 |
| 2010-12-27 | 84 | 84 | 83 | 83 | 150,000 | 830 |
| 2010-12-24 | 85 | 85 | 82 | 84 | 349,000 | 840 |
| 2010-12-22 | 84 | 86 | 84 | 85 | 189,000 | 850 |
| 2010-12-21 | 84 | 85 | 84 | 84 | 273,000 | 840 |
| 2010-12-20 | 87 | 87 | 84 | 85 | 500,000 | 850 |
| 2010-12-17 | 87 | 88 | 86 | 87 | 265,000 | 870 |
| 2010-12-16 | 88 | 88 | 87 | 87 | 406,000 | 870 |
| 2010-12-15 | 88 | 91 | 86 | 88 | 1,754,000 | 880 |
| 2010-12-14 | 86 | 88 | 86 | 88 | 451,000 | 880 |
| 2010-12-13 | 87 | 89 | 85 | 85 | 1,898,000 | 850 |
| 2010-12-10 | 84 | 85 | 83 | 85 | 381,000 | 850 |
| 2010-12-09 | 85 | 85 | 83 | 84 | 449,000 | 840 |
| 2010-12-08 | 84 | 85 | 83 | 85 | 268,000 | 850 |
| 2010-12-07 | 83 | 87 | 83 | 84 | 1,542,000 | 840 |
| 2010-12-06 | 81 | 82 | 81 | 82 | 112,000 | 820 |
| 2010-12-03 | 83 | 83 | 81 | 81 | 136,000 | 810 |
| 2010-12-02 | 83 | 83 | 82 | 82 | 228,000 | 820 |
| 2010-12-01 | 82 | 82 | 81 | 81 | 88,000 | 810 |
| 2010-11-30 | 83 | 83 | 81 | 82 | 307,000 | 820 |
| 2010-11-29 | 84 | 84 | 81 | 82 | 502,000 | 820 |
| 2010-11-26 | 83 | 84 | 82 | 84 | 362,000 | 840 |
| 2010-11-25 | 84 | 84 | 82 | 82 | 511,000 | 820 |
| 2010-11-24 | 83 | 85 | 83 | 84 | 319,000 | 840 |
| 2010-11-22 | 83 | 86 | 83 | 85 | 587,000 | 850 |
| 2010-11-19 | 82 | 85 | 80 | 83 | 1,751,000 | 830 |
| 2010-11-18 | 87 | 88 | 82 | 83 | 2,956,000 | 830 |
| 2010-11-17 | 77 | 86 | 77 | 85 | 3,252,000 | 850 |
| 2010-11-16 | 77 | 77 | 75 | 76 | 115,000 | 760 |
| 2010-11-15 | 75 | 76 | 75 | 76 | 90,000 | 760 |
| 2010-11-12 | 75 | 76 | 74 | 75 | 138,000 | 750 |
| 2010-11-11 | 76 | 76 | 75 | 76 | 162,000 | 760 |
| 2010-11-10 | 75 | 76 | 74 | 76 | 176,000 | 760 |
| 2010-11-09 | 77 | 77 | 75 | 77 | 126,000 | 770 |
| 2010-11-08 | 77 | 78 | 76 | 76 | 272,000 | 760 |
| 2010-11-05 | 70 | 75 | 70 | 75 | 587,000 | 750 |
| 2010-11-04 | 71 | 73 | 70 | 71 | 213,000 | 710 |
| 2010-11-02 | 72 | 72 | 70 | 70 | 187,000 | 700 |
| 2010-11-01 | 73 | 73 | 72 | 72 | 180,000 | 720 |
| 2010-10-29 | 76 | 76 | 75 | 75 | 135,000 | 750 |
| 2010-10-28 | 78 | 79 | 76 | 76 | 234,000 | 760 |
| 2010-10-27 | 79 | 80 | 78 | 78 | 106,000 | 780 |
| 2010-10-26 | 80 | 80 | 79 | 80 | 106,000 | 800 |
| 2010-10-25 | 80 | 80 | 79 | 79 | 127,000 | 790 |
| 2010-10-22 | 80 | 80 | 79 | 80 | 237,000 | 800 |
| 2010-10-21 | 82 | 82 | 80 | 80 | 109,000 | 800 |
| 2010-10-20 | 81 | 82 | 80 | 81 | 107,000 | 810 |
| 2010-10-19 | 81 | 85 | 81 | 83 | 951,000 | 830 |
| 2010-10-18 | 79 | 80 | 78 | 80 | 165,000 | 800 |
| 2010-10-15 | 83 | 83 | 80 | 80 | 250,000 | 800 |
| 2010-10-14 | 82 | 83 | 82 | 83 | 176,000 | 830 |
| 2010-10-13 | 85 | 86 | 81 | 82 | 333,000 | 820 |
| 2010-10-12 | 84 | 87 | 84 | 85 | 641,000 | 850 |
| 2010-10-08 | 84 | 85 | 83 | 83 | 166,000 | 830 |
| 2010-10-07 | 85 | 85 | 83 | 84 | 147,000 | 840 |
| 2010-10-06 | 84 | 85 | 82 | 85 | 352,000 | 850 |
| 2010-10-05 | 81 | 83 | 79 | 82 | 392,000 | 820 |
| 2010-10-04 | 86 | 86 | 83 | 83 | 312,000 | 830 |
| 2010-10-01 | 88 | 88 | 86 | 86 | 143,000 | 860 |
| 2010-09-30 | 89 | 89 | 87 | 87 | 166,000 | 870 |
| 2010-09-29 | 87 | 89 | 87 | 89 | 190,000 | 890 |
| 2010-09-28 | 88 | 88 | 86 | 87 | 250,000 | 870 |
| 2010-09-27 | 90 | 90 | 87 | 88 | 385,000 | 880 |
| 2010-09-24 | 90 | 90 | 89 | 89 | 177,000 | 890 |
| 2010-09-22 | 91 | 91 | 90 | 90 | 151,000 | 900 |
| 2010-09-21 | 90 | 91 | 90 | 91 | 143,000 | 910 |
| 2010-09-17 | 89 | 91 | 88 | 89 | 503,000 | 890 |
| 2010-09-16 | 91 | 91 | 89 | 89 | 570,000 | 890 |
| 2010-09-15 | 91 | 92 | 91 | 91 | 403,000 | 910 |
| 2010-09-14 | 94 | 94 | 92 | 92 | 209,000 | 920 |
| 2010-09-13 | 94 | 95 | 93 | 93 | 206,000 | 930 |
| 2010-09-10 | 92 | 93 | 91 | 93 | 507,000 | 930 |
| 2010-09-09 | 94 | 95 | 92 | 92 | 498,000 | 920 |
| 2010-09-08 | 94 | 95 | 94 | 94 | 244,000 | 940 |
| 2010-09-07 | 97 | 98 | 96 | 97 | 169,000 | 970 |
| 2010-09-06 | 94 | 97 | 94 | 97 | 256,000 | 970 |
| 2010-09-03 | 96 | 97 | 93 | 93 | 320,000 | 930 |
| 2010-09-02 | 98 | 98 | 96 | 97 | 293,000 | 970 |
| 2010-09-01 | 97 | 98 | 97 | 97 | 146,000 | 970 |
| 2010-08-31 | 99 | 100 | 97 | 97 | 237,000 | 970 |
| 2010-08-30 | 100 | 101 | 99 | 100 | 221,000 | 1,000 |
| 2010-08-27 | 99 | 100 | 98 | 100 | 173,000 | 1,000 |
| 2010-08-26 | 100 | 100 | 99 | 100 | 212,000 | 1,000 |
| 2010-08-25 | 97 | 101 | 97 | 99 | 493,000 | 990 |
| 2010-08-24 | 98 | 99 | 97 | 99 | 422,000 | 990 |
| 2010-08-23 | 100 | 103 | 99 | 99 | 519,000 | 990 |
| 2010-08-20 | 99 | 103 | 98 | 101 | 1,062,000 | 1,010 |
| 2010-08-19 | 98 | 101 | 97 | 101 | 605,000 | 1,010 |
| 2010-08-18 | 101 | 102 | 97 | 98 | 1,186,000 | 980 |
| 2010-08-17 | 98 | 104 | 97 | 101 | 2,680,000 | 1,010 |
| 2010-08-16 | 96 | 99 | 95 | 98 | 1,083,000 | 980 |
| 2010-08-13 | 95 | 99 | 91 | 97 | 2,672,000 | 970 |
| 2010-08-12 | 91 | 92 | 88 | 89 | 289,000 | 890 |
| 2010-08-11 | 93 | 94 | 92 | 92 | 125,000 | 920 |
| 2010-08-10 | 95 | 96 | 91 | 93 | 342,000 | 930 |
| 2010-08-09 | 94 | 96 | 94 | 96 | 87,000 | 960 |
| 2010-08-06 | 94 | 95 | 94 | 94 | 111,000 | 940 |
| 2010-08-05 | 93 | 95 | 93 | 95 | 62,000 | 950 |
| 2010-08-04 | 94 | 95 | 93 | 93 | 95,000 | 930 |
| 2010-08-03 | 94 | 95 | 94 | 95 | 76,000 | 950 |
| 2010-08-02 | 94 | 95 | 93 | 93 | 107,000 | 930 |
| 2010-07-30 | 96 | 96 | 95 | 95 | 136,000 | 950 |
| 2010-07-29 | 97 | 98 | 96 | 96 | 140,000 | 960 |
| 2010-07-28 | 96 | 99 | 95 | 99 | 127,000 | 990 |
| 2010-07-27 | 96 | 96 | 95 | 95 | 54,000 | 950 |
| 2010-07-26 | 96 | 97 | 95 | 95 | 95,000 | 950 |
| 2010-07-23 | 94 | 96 | 93 | 94 | 183,000 | 940 |
| 2010-07-22 | 94 | 94 | 92 | 93 | 151,000 | 930 |
| 2010-07-21 | 95 | 96 | 93 | 94 | 115,000 | 940 |
| 2010-07-20 | 95 | 99 | 94 | 96 | 321,000 | 960 |
| 2010-07-16 | 97 | 97 | 95 | 97 | 121,000 | 970 |
| 2010-07-15 | 97 | 98 | 97 | 97 | 81,000 | 970 |
| 2010-07-14 | 99 | 99 | 97 | 98 | 111,000 | 980 |
| 2010-07-13 | 100 | 101 | 97 | 98 | 190,000 | 980 |
| 2010-07-12 | 101 | 102 | 100 | 100 | 111,000 | 1,000 |
| 2010-07-09 | 103 | 103 | 100 | 101 | 183,000 | 1,010 |
| 2010-07-08 | 99 | 103 | 98 | 102 | 439,000 | 1,020 |
| 2010-07-07 | 99 | 99 | 97 | 97 | 55,000 | 970 |
| 2010-07-06 | 98 | 99 | 96 | 99 | 102,000 | 990 |
| 2010-07-05 | 96 | 100 | 96 | 98 | 210,000 | 980 |
| 2010-07-02 | 95 | 96 | 94 | 96 | 119,000 | 960 |
| 2010-07-01 | 96 | 98 | 95 | 95 | 150,000 | 950 |
| 2010-06-30 | 95 | 98 | 93 | 98 | 675,000 | 980 |
| 2010-06-29 | 102 | 103 | 98 | 99 | 291,000 | 990 |
| 2010-06-28 | 106 | 107 | 102 | 102 | 212,000 | 1,020 |
| 2010-06-25 | 107 | 107 | 103 | 105 | 138,000 | 1,050 |
| 2010-06-24 | 106 | 110 | 105 | 108 | 387,000 | 1,080 |
| 2010-06-23 | 104 | 108 | 103 | 106 | 432,000 | 1,060 |
| 2010-06-22 | 104 | 105 | 104 | 105 | 123,000 | 1,050 |
| 2010-06-21 | 102 | 107 | 102 | 104 | 612,000 | 1,040 |
| 2010-06-18 | 107 | 107 | 105 | 107 | 100,000 | 1,070 |
| 2010-06-17 | 108 | 109 | 107 | 108 | 76,000 | 1,080 |
| 2010-06-16 | 108 | 110 | 108 | 109 | 115,000 | 1,090 |
| 2010-06-15 | 108 | 109 | 107 | 107 | 121,000 | 1,070 |
| 2010-06-14 | 108 | 111 | 107 | 108 | 347,000 | 1,080 |
| 2010-06-11 | 108 | 109 | 106 | 107 | 262,000 | 1,070 |
| 2010-06-10 | 104 | 107 | 104 | 106 | 159,000 | 1,060 |
| 2010-06-09 | 106 | 106 | 103 | 105 | 81,000 | 1,050 |
| 2010-06-08 | 105 | 108 | 104 | 106 | 212,000 | 1,060 |
| 2010-06-07 | 106 | 107 | 105 | 105 | 159,000 | 1,050 |
| 2010-06-04 | 110 | 110 | 108 | 109 | 96,000 | 1,090 |
| 2010-06-03 | 109 | 111 | 109 | 110 | 194,000 | 1,100 |
| 2010-06-02 | 107 | 110 | 106 | 109 | 200,000 | 1,090 |
| 2010-06-01 | 113 | 113 | 108 | 108 | 607,000 | 1,080 |
| 2010-05-31 | 105 | 114 | 105 | 113 | 483,000 | 1,130 |
| 2010-05-28 | 104 | 106 | 104 | 105 | 280,000 | 1,050 |
| 2010-05-27 | 102 | 104 | 101 | 103 | 191,000 | 1,030 |
| 2010-05-26 | 104 | 104 | 102 | 102 | 207,000 | 1,020 |
| 2010-05-25 | 102 | 105 | 101 | 102 | 277,000 | 1,020 |
| 2010-05-24 | 102 | 103 | 101 | 102 | 294,000 | 1,020 |
| 2010-05-21 | 100 | 102 | 98 | 101 | 414,000 | 1,010 |
| 2010-05-20 | 102 | 104 | 102 | 102 | 172,000 | 1,020 |
| 2010-05-19 | 102 | 104 | 100 | 104 | 685,000 | 1,040 |
| 2010-05-18 | 106 | 108 | 104 | 106 | 447,000 | 1,060 |
| 2010-05-17 | 112 | 113 | 107 | 107 | 551,000 | 1,070 |
| 2010-05-14 | 114 | 114 | 112 | 113 | 279,000 | 1,130 |
| 2010-05-13 | 113 | 116 | 113 | 115 | 262,000 | 1,150 |
| 2010-05-12 | 113 | 114 | 112 | 113 | 183,000 | 1,130 |
| 2010-05-11 | 117 | 117 | 113 | 113 | 436,000 | 1,130 |
| 2010-05-10 | 114 | 117 | 113 | 116 | 340,000 | 1,160 |
| 2010-05-07 | 109 | 114 | 108 | 112 | 1,076,000 | 1,120 |
| 2010-05-06 | 115 | 118 | 115 | 116 | 433,000 | 1,160 |
| 2010-04-30 | 120 | 121 | 119 | 119 | 233,000 | 1,190 |
| 2010-04-28 | 119 | 120 | 119 | 119 | 367,000 | 1,190 |
| 2010-04-27 | 121 | 122 | 120 | 121 | 427,000 | 1,210 |
| 2010-04-26 | 123 | 124 | 121 | 122 | 696,000 | 1,220 |
| 2010-04-23 | 120 | 122 | 120 | 121 | 320,000 | 1,210 |
| 2010-04-22 | 121 | 122 | 119 | 122 | 433,000 | 1,220 |
| 2010-04-21 | 121 | 121 | 120 | 121 | 148,000 | 1,210 |
| 2010-04-20 | 120 | 121 | 119 | 120 | 431,000 | 1,200 |
| 2010-04-19 | 119 | 120 | 118 | 119 | 491,000 | 1,190 |
| 2010-04-16 | 123 | 123 | 120 | 121 | 458,000 | 1,210 |
| 2010-04-15 | 123 | 123 | 122 | 123 | 540,000 | 1,230 |
| 2010-04-14 | 123 | 123 | 121 | 123 | 611,000 | 1,230 |
| 2010-04-13 | 124 | 124 | 121 | 123 | 917,000 | 1,230 |
| 2010-04-12 | 126 | 126 | 123 | 124 | 1,406,000 | 1,240 |
| 2010-04-09 | 122 | 125 | 121 | 125 | 1,256,000 | 1,250 |
| 2010-04-08 | 121 | 125 | 120 | 122 | 2,030,000 | 1,220 |
| 2010-04-07 | 120 | 121 | 119 | 121 | 342,000 | 1,210 |
| 2010-04-06 | 122 | 122 | 119 | 120 | 942,000 | 1,200 |
| 2010-04-05 | 119 | 122 | 119 | 121 | 1,753,000 | 1,210 |
| 2010-04-02 | 118 | 119 | 117 | 119 | 771,000 | 1,190 |
| 2010-04-01 | 118 | 119 | 117 | 118 | 590,000 | 1,180 |
| 2010-03-31 | 120 | 120 | 118 | 118 | 498,000 | 1,180 |
| 2010-03-30 | 122 | 122 | 119 | 121 | 761,000 | 1,210 |
| 2010-03-29 | 119 | 122 | 118 | 121 | 1,327,000 | 1,210 |
| 2010-03-26 | 119 | 120 | 118 | 119 | 808,000 | 1,190 |
| 2010-03-25 | 123 | 123 | 118 | 120 | 1,255,000 | 1,200 |
| 2010-03-24 | 125 | 125 | 122 | 122 | 1,909,000 | 1,220 |
| 2010-03-23 | 123 | 123 | 121 | 123 | 1,339,000 | 1,230 |
| 2010-03-19 | 123 | 125 | 120 | 123 | 9,899,000 | 1,230 |
| 2010-03-18 | 138 | 142 | 132 | 134 | 4,345,000 | 1,340 |
| 2010-03-17 | 136 | 140 | 135 | 138 | 1,819,000 | 1,380 |
| 2010-03-16 | 141 | 142 | 136 | 137 | 3,170,000 | 1,370 |
| 2010-03-15 | 145 | 146 | 140 | 141 | 3,698,000 | 1,410 |
| 2010-03-12 | 140 | 146 | 137 | 143 | 8,073,000 | 1,430 |
| 2010-03-11 | 142 | 145 | 136 | 141 | 14,868,000 | 1,410 |
| 2010-03-10 | 134 | 134 | 131 | 132 | 1,999,000 | 1,320 |
| 2010-03-09 | 134 | 138 | 132 | 132 | 4,392,000 | 1,320 |
| 2010-03-08 | 133 | 138 | 130 | 137 | 9,862,000 | 1,370 |
| 2010-03-05 | 124 | 132 | 123 | 131 | 10,500,000 | 1,310 |
| 2010-03-04 | 123 | 124 | 119 | 121 | 3,243,000 | 1,210 |
| 2010-03-03 | 117 | 119 | 116 | 119 | 613,000 | 1,190 |
| 2010-03-02 | 120 | 122 | 116 | 116 | 1,229,000 | 1,160 |
| 2010-03-01 | 116 | 118 | 116 | 118 | 283,000 | 1,180 |
| 2010-02-26 | 118 | 118 | 115 | 115 | 307,000 | 1,150 |
| 2010-02-25 | 119 | 120 | 116 | 116 | 553,000 | 1,160 |
| 2010-02-24 | 118 | 121 | 118 | 120 | 1,464,000 | 1,200 |
| 2010-02-23 | 116 | 121 | 115 | 117 | 2,197,000 | 1,170 |
| 2010-02-22 | 114 | 115 | 113 | 115 | 270,000 | 1,150 |
| 2010-02-19 | 114 | 115 | 113 | 113 | 194,000 | 1,130 |
| 2010-02-18 | 116 | 116 | 113 | 113 | 480,000 | 1,130 |
| 2010-02-17 | 115 | 116 | 114 | 115 | 269,000 | 1,150 |
| 2010-02-16 | 115 | 116 | 114 | 114 | 219,000 | 1,140 |
| 2010-02-15 | 115 | 115 | 113 | 114 | 297,000 | 1,140 |
| 2010-02-12 | 114 | 116 | 113 | 115 | 531,000 | 1,150 |
| 2010-02-10 | 116 | 118 | 115 | 118 | 494,000 | 1,180 |
| 2010-02-09 | 115 | 116 | 113 | 114 | 481,000 | 1,140 |
| 2010-02-08 | 117 | 121 | 114 | 116 | 2,068,000 | 1,160 |
| 2010-02-05 | 116 | 118 | 115 | 115 | 1,071,000 | 1,150 |
| 2010-02-04 | 122 | 125 | 119 | 120 | 3,683,000 | 1,200 |
| 2010-02-03 | 113 | 116 | 113 | 115 | 478,000 | 1,150 |
| 2010-02-02 | 112 | 113 | 111 | 112 | 238,000 | 1,120 |
| 2010-02-01 | 114 | 114 | 110 | 112 | 427,000 | 1,120 |
| 2010-01-29 | 115 | 115 | 114 | 114 | 227,000 | 1,140 |
| 2010-01-28 | 115 | 116 | 114 | 116 | 147,000 | 1,160 |
| 2010-01-27 | 115 | 115 | 114 | 114 | 247,000 | 1,140 |
| 2010-01-26 | 117 | 117 | 114 | 114 | 346,000 | 1,140 |
| 2010-01-25 | 115 | 117 | 115 | 115 | 196,000 | 1,150 |
| 2010-01-22 | 115 | 117 | 114 | 117 | 419,000 | 1,170 |
| 2010-01-21 | 115 | 118 | 113 | 116 | 386,000 | 1,160 |
| 2010-01-20 | 120 | 120 | 116 | 116 | 508,000 | 1,160 |
| 2010-01-19 | 122 | 122 | 118 | 120 | 837,000 | 1,200 |
| 2010-01-18 | 122 | 126 | 121 | 122 | 1,352,000 | 1,220 |
| 2010-01-15 | 123 | 125 | 121 | 123 | 1,214,000 | 1,230 |
| 2010-01-14 | 120 | 125 | 119 | 124 | 1,976,000 | 1,240 |
| 2010-01-13 | 119 | 122 | 118 | 118 | 516,000 | 1,180 |
| 2010-01-12 | 116 | 121 | 115 | 120 | 1,780,000 | 1,200 |
| 2010-01-08 | 114 | 116 | 113 | 116 | 457,000 | 1,160 |
| 2010-01-07 | 116 | 116 | 113 | 113 | 492,000 | 1,130 |
| 2010-01-06 | 116 | 116 | 113 | 115 | 586,000 | 1,150 |
| 2010-01-05 | 118 | 119 | 116 | 117 | 437,000 | 1,170 |
| 2010-01-04 | 119 | 119 | 117 | 118 | 162,000 | 1,180 |
分割・併合履歴 ： [2016-09-28]1株→0.1株