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