2286 林兼産業(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 63 | 64 | 63 | 64 | 199,000 | 640 |
| 2011-12-29 | 65 | 66 | 63 | 64 | 423,000 | 640 |
| 2011-12-28 | 65 | 66 | 65 | 65 | 136,000 | 650 |
| 2011-12-27 | 65 | 65 | 65 | 65 | 64,000 | 650 |
| 2011-12-26 | 66 | 66 | 65 | 65 | 93,000 | 650 |
| 2011-12-22 | 66 | 66 | 65 | 65 | 146,000 | 650 |
| 2011-12-21 | 68 | 68 | 66 | 66 | 221,000 | 660 |
| 2011-12-20 | 66 | 67 | 65 | 67 | 136,000 | 670 |
| 2011-12-19 | 66 | 66 | 64 | 65 | 375,000 | 650 |
| 2011-12-16 | 70 | 71 | 67 | 67 | 405,000 | 670 |
| 2011-12-15 | 69 | 75 | 69 | 70 | 2,599,000 | 700 |
| 2011-12-14 | 69 | 71 | 69 | 69 | 586,000 | 690 |
| 2011-12-13 | 69 | 71 | 68 | 69 | 621,000 | 690 |
| 2011-12-12 | 67 | 72 | 67 | 70 | 1,076,000 | 700 |
| 2011-12-09 | 67 | 67 | 66 | 66 | 181,000 | 660 |
| 2011-12-08 | 67 | 67 | 66 | 67 | 217,000 | 670 |
| 2011-12-07 | 67 | 67 | 66 | 67 | 101,000 | 670 |
| 2011-12-06 | 69 | 69 | 65 | 66 | 458,000 | 660 |
| 2011-12-05 | 68 | 70 | 67 | 68 | 432,000 | 680 |
| 2011-12-02 | 64 | 72 | 64 | 68 | 980,000 | 680 |
| 2011-12-01 | 65 | 66 | 64 | 65 | 523,000 | 650 |
| 2011-11-30 | 59 | 64 | 58 | 63 | 891,000 | 630 |
| 2011-11-29 | 59 | 60 | 58 | 59 | 94,000 | 590 |
| 2011-11-28 | 57 | 59 | 57 | 59 | 258,000 | 590 |
| 2011-11-25 | 56 | 57 | 55 | 56 | 227,000 | 560 |
| 2011-11-24 | 56 | 57 | 56 | 57 | 164,000 | 570 |
| 2011-11-22 | 58 | 59 | 57 | 57 | 274,000 | 570 |
| 2011-11-21 | 59 | 60 | 58 | 59 | 86,000 | 590 |
| 2011-11-18 | 59 | 60 | 58 | 60 | 89,000 | 600 |
| 2011-11-17 | 59 | 60 | 59 | 60 | 65,000 | 600 |
| 2011-11-16 | 60 | 61 | 60 | 60 | 91,000 | 600 |
| 2011-11-15 | 60 | 60 | 59 | 60 | 90,000 | 600 |
| 2011-11-14 | 60 | 62 | 60 | 61 | 98,000 | 610 |
| 2011-11-11 | 60 | 61 | 60 | 61 | 59,000 | 610 |
| 2011-11-10 | 62 | 62 | 59 | 59 | 206,000 | 590 |
| 2011-11-09 | 63 | 63 | 62 | 62 | 80,000 | 620 |
| 2011-11-08 | 62 | 63 | 62 | 63 | 134,000 | 630 |
| 2011-11-07 | 64 | 64 | 62 | 62 | 80,000 | 620 |
| 2011-11-04 | 63 | 64 | 62 | 64 | 163,000 | 640 |
| 2011-11-02 | 62 | 63 | 62 | 62 | 200,000 | 620 |
| 2011-11-01 | 64 | 64 | 63 | 63 | 34,000 | 630 |
| 2011-10-31 | 64 | 65 | 63 | 64 | 190,000 | 640 |
| 2011-10-28 | 64 | 65 | 63 | 64 | 269,000 | 640 |
| 2011-10-27 | 63 | 64 | 62 | 64 | 111,000 | 640 |
| 2011-10-26 | 64 | 64 | 62 | 63 | 89,000 | 630 |
| 2011-10-25 | 64 | 64 | 63 | 64 | 119,000 | 640 |
| 2011-10-24 | 63 | 63 | 62 | 63 | 126,000 | 630 |
| 2011-10-21 | 62 | 63 | 61 | 62 | 200,000 | 620 |
| 2011-10-20 | 62 | 63 | 62 | 62 | 142,000 | 620 |
| 2011-10-19 | 65 | 65 | 62 | 63 | 224,000 | 630 |
| 2011-10-18 | 64 | 65 | 64 | 64 | 83,000 | 640 |
| 2011-10-17 | 64 | 65 | 63 | 65 | 256,000 | 650 |
| 2011-10-14 | 65 | 65 | 63 | 63 | 368,000 | 630 |
| 2011-10-13 | 65 | 67 | 65 | 66 | 471,000 | 660 |
| 2011-10-12 | 64 | 64 | 63 | 64 | 88,000 | 640 |
| 2011-10-11 | 64 | 66 | 63 | 64 | 511,000 | 640 |
| 2011-10-07 | 64 | 64 | 62 | 63 | 125,000 | 630 |
| 2011-10-06 | 62 | 63 | 61 | 63 | 176,000 | 630 |
| 2011-10-05 | 65 | 65 | 61 | 62 | 643,000 | 620 |
| 2011-10-04 | 65 | 66 | 64 | 65 | 164,000 | 650 |
| 2011-10-03 | 66 | 67 | 65 | 66 | 94,000 | 660 |
| 2011-09-30 | 68 | 68 | 65 | 66 | 358,000 | 660 |
| 2011-09-29 | 66 | 67 | 65 | 67 | 169,000 | 670 |
| 2011-09-28 | 65 | 67 | 65 | 66 | 185,000 | 660 |
| 2011-09-27 | 64 | 65 | 63 | 64 | 274,000 | 640 |
| 2011-09-26 | 65 | 65 | 63 | 64 | 269,000 | 640 |
| 2011-09-22 | 66 | 66 | 63 | 65 | 691,000 | 650 |
| 2011-09-21 | 68 | 68 | 67 | 67 | 205,000 | 670 |
| 2011-09-20 | 69 | 69 | 68 | 68 | 92,000 | 680 |
| 2011-09-16 | 69 | 70 | 68 | 70 | 188,000 | 700 |
| 2011-09-15 | 70 | 71 | 68 | 69 | 263,000 | 690 |
| 2011-09-14 | 72 | 72 | 69 | 69 | 291,000 | 690 |
| 2011-09-13 | 71 | 72 | 69 | 72 | 353,000 | 720 |
| 2011-09-12 | 69 | 69 | 69 | 69 | 117,000 | 690 |
| 2011-09-09 | 71 | 72 | 70 | 70 | 185,000 | 700 |
| 2011-09-08 | 73 | 73 | 70 | 71 | 202,000 | 710 |
| 2011-09-07 | 71 | 72 | 69 | 72 | 432,000 | 720 |
| 2011-09-06 | 72 | 72 | 71 | 72 | 135,000 | 720 |
| 2011-09-05 | 72 | 73 | 71 | 72 | 255,000 | 720 |
| 2011-09-02 | 74 | 75 | 72 | 74 | 225,000 | 740 |
| 2011-09-01 | 74 | 75 | 74 | 75 | 179,000 | 750 |
| 2011-08-31 | 75 | 75 | 74 | 74 | 195,000 | 740 |
| 2011-08-30 | 74 | 76 | 74 | 75 | 349,000 | 750 |
| 2011-08-29 | 72 | 73 | 72 | 73 | 137,000 | 730 |
| 2011-08-26 | 71 | 72 | 70 | 72 | 81,000 | 720 |
| 2011-08-25 | 71 | 72 | 70 | 71 | 155,000 | 710 |
| 2011-08-24 | 72 | 73 | 70 | 70 | 206,000 | 700 |
| 2011-08-23 | 70 | 72 | 70 | 71 | 181,000 | 710 |
| 2011-08-22 | 71 | 72 | 70 | 70 | 93,000 | 700 |
| 2011-08-19 | 71 | 73 | 71 | 72 | 268,000 | 720 |
| 2011-08-18 | 76 | 76 | 73 | 73 | 285,000 | 730 |
| 2011-08-17 | 75 | 76 | 74 | 76 | 184,000 | 760 |
| 2011-08-16 | 75 | 77 | 74 | 75 | 533,000 | 750 |
| 2011-08-15 | 74 | 75 | 74 | 74 | 121,000 | 740 |
| 2011-08-12 | 75 | 77 | 73 | 73 | 460,000 | 730 |
| 2011-08-11 | 73 | 75 | 72 | 75 | 283,000 | 750 |
| 2011-08-10 | 75 | 76 | 74 | 74 | 456,000 | 740 |
| 2011-08-09 | 69 | 73 | 67 | 72 | 1,063,000 | 720 |
| 2011-08-08 | 77 | 77 | 73 | 74 | 556,000 | 740 |
| 2011-08-05 | 76 | 78 | 75 | 78 | 775,000 | 780 |
| 2011-08-04 | 81 | 82 | 81 | 81 | 192,000 | 810 |
| 2011-08-03 | 82 | 82 | 80 | 81 | 876,000 | 810 |
| 2011-08-02 | 83 | 83 | 82 | 83 | 197,000 | 830 |
| 2011-08-01 | 81 | 85 | 81 | 83 | 662,000 | 830 |
| 2011-07-29 | 82 | 83 | 81 | 82 | 280,000 | 820 |
| 2011-07-28 | 85 | 85 | 82 | 82 | 1,415,000 | 820 |
| 2011-07-27 | 86 | 87 | 85 | 86 | 687,000 | 860 |
| 2011-07-26 | 86 | 88 | 85 | 87 | 896,000 | 870 |
| 2011-07-25 | 86 | 88 | 84 | 86 | 683,000 | 860 |
| 2011-07-22 | 86 | 87 | 85 | 85 | 1,170,000 | 850 |
| 2011-07-21 | 84 | 89 | 84 | 86 | 2,654,000 | 860 |
| 2011-07-20 | 85 | 87 | 83 | 84 | 1,004,000 | 840 |
| 2011-07-19 | 82 | 87 | 82 | 85 | 1,917,000 | 850 |
| 2011-07-15 | 83 | 83 | 82 | 82 | 136,000 | 820 |
| 2011-07-14 | 83 | 84 | 82 | 83 | 373,000 | 830 |
| 2011-07-13 | 83 | 84 | 82 | 84 | 244,000 | 840 |
| 2011-07-12 | 83 | 84 | 82 | 82 | 422,000 | 820 |
| 2011-07-11 | 84 | 85 | 83 | 84 | 621,000 | 840 |
| 2011-07-08 | 85 | 85 | 82 | 83 | 923,000 | 830 |
| 2011-07-07 | 83 | 86 | 82 | 82 | 1,328,000 | 820 |
| 2011-07-06 | 83 | 84 | 81 | 82 | 375,000 | 820 |
| 2011-07-05 | 82 | 83 | 82 | 83 | 408,000 | 830 |
| 2011-07-04 | 81 | 83 | 81 | 82 | 656,000 | 820 |
| 2011-07-01 | 80 | 82 | 80 | 81 | 848,000 | 810 |
| 2011-06-30 | 80 | 81 | 79 | 80 | 329,000 | 800 |
| 2011-06-29 | 80 | 81 | 79 | 80 | 478,000 | 800 |
| 2011-06-28 | 79 | 80 | 78 | 79 | 158,000 | 790 |
| 2011-06-27 | 80 | 80 | 78 | 79 | 150,000 | 790 |
| 2011-06-24 | 79 | 80 | 78 | 79 | 159,000 | 790 |
| 2011-06-23 | 80 | 80 | 78 | 79 | 368,000 | 790 |
| 2011-06-22 | 79 | 80 | 78 | 80 | 414,000 | 800 |
| 2011-06-21 | 79 | 79 | 78 | 79 | 241,000 | 790 |
| 2011-06-20 | 78 | 78 | 77 | 78 | 467,000 | 780 |
| 2011-06-17 | 81 | 81 | 78 | 78 | 514,000 | 780 |
| 2011-06-16 | 80 | 84 | 79 | 80 | 1,551,000 | 800 |
| 2011-06-15 | 80 | 80 | 78 | 80 | 306,000 | 800 |
| 2011-06-14 | 79 | 80 | 78 | 80 | 329,000 | 800 |
| 2011-06-13 | 79 | 79 | 78 | 79 | 220,000 | 790 |
| 2011-06-10 | 80 | 81 | 79 | 79 | 193,000 | 790 |
| 2011-06-09 | 80 | 80 | 78 | 79 | 490,000 | 790 |
| 2011-06-08 | 82 | 82 | 80 | 80 | 147,000 | 800 |
| 2011-06-07 | 80 | 83 | 80 | 82 | 189,000 | 820 |
| 2011-06-06 | 81 | 83 | 80 | 80 | 268,000 | 800 |
| 2011-06-03 | 82 | 82 | 80 | 80 | 153,000 | 800 |
| 2011-06-02 | 81 | 81 | 80 | 81 | 158,000 | 810 |
| 2011-06-01 | 82 | 83 | 81 | 81 | 192,000 | 810 |
| 2011-05-31 | 82 | 83 | 81 | 82 | 214,000 | 820 |
| 2011-05-30 | 81 | 82 | 80 | 82 | 302,000 | 820 |
| 2011-05-27 | 82 | 82 | 81 | 81 | 55,000 | 810 |
| 2011-05-26 | 82 | 82 | 81 | 81 | 162,000 | 810 |
| 2011-05-25 | 83 | 85 | 80 | 80 | 1,312,000 | 800 |
| 2011-05-24 | 79 | 84 | 79 | 83 | 897,000 | 830 |
| 2011-05-23 | 79 | 80 | 79 | 79 | 319,000 | 790 |
| 2011-05-20 | 81 | 84 | 79 | 79 | 929,000 | 790 |
| 2011-05-19 | 82 | 82 | 81 | 82 | 110,000 | 820 |
| 2011-05-18 | 79 | 82 | 79 | 82 | 209,000 | 820 |
| 2011-05-17 | 80 | 80 | 79 | 79 | 156,000 | 790 |
| 2011-05-16 | 81 | 81 | 80 | 80 | 103,000 | 800 |
| 2011-05-13 | 84 | 84 | 81 | 82 | 243,000 | 820 |
| 2011-05-12 | 82 | 83 | 81 | 83 | 259,000 | 830 |
| 2011-05-11 | 84 | 84 | 82 | 82 | 252,000 | 820 |
| 2011-05-10 | 82 | 84 | 82 | 84 | 224,000 | 840 |
| 2011-05-09 | 82 | 84 | 82 | 83 | 229,000 | 830 |
| 2011-05-06 | 83 | 84 | 83 | 83 | 325,000 | 830 |
| 2011-05-02 | 84 | 85 | 83 | 85 | 247,000 | 850 |
| 2011-04-28 | 84 | 84 | 83 | 84 | 203,000 | 840 |
| 2011-04-27 | 85 | 85 | 83 | 84 | 372,000 | 840 |
| 2011-04-26 | 87 | 87 | 84 | 84 | 328,000 | 840 |
| 2011-04-25 | 84 | 87 | 84 | 85 | 289,000 | 850 |
| 2011-04-22 | 85 | 85 | 83 | 84 | 303,000 | 840 |
| 2011-04-21 | 87 | 88 | 84 | 84 | 602,000 | 840 |
| 2011-04-20 | 85 | 92 | 85 | 86 | 3,968,000 | 860 |
| 2011-04-19 | 85 | 85 | 84 | 84 | 305,000 | 840 |
| 2011-04-18 | 85 | 85 | 83 | 84 | 197,000 | 840 |
| 2011-04-15 | 85 | 85 | 84 | 84 | 173,000 | 840 |
| 2011-04-14 | 82 | 86 | 82 | 86 | 1,133,000 | 860 |
| 2011-04-13 | 80 | 82 | 80 | 81 | 250,000 | 810 |
| 2011-04-12 | 83 | 83 | 80 | 80 | 329,000 | 800 |
| 2011-04-11 | 81 | 85 | 80 | 83 | 581,000 | 830 |
| 2011-04-08 | 79 | 83 | 77 | 81 | 837,000 | 810 |
| 2011-04-07 | 83 | 84 | 79 | 80 | 993,000 | 800 |
| 2011-04-06 | 84 | 85 | 81 | 83 | 669,000 | 830 |
| 2011-04-05 | 88 | 88 | 84 | 84 | 848,000 | 840 |
| 2011-04-04 | 88 | 88 | 85 | 87 | 1,579,000 | 870 |
| 2011-04-01 | 89 | 92 | 85 | 88 | 9,158,000 | 880 |
| 2011-03-31 | 78 | 104 | 78 | 93 | 34,384,000 | 930 |
| 2011-03-30 | 76 | 79 | 76 | 78 | 524,000 | 780 |
| 2011-03-29 | 75 | 79 | 75 | 76 | 437,000 | 760 |
| 2011-03-28 | 77 | 77 | 74 | 75 | 369,000 | 750 |
| 2011-03-25 | 79 | 80 | 77 | 77 | 355,000 | 770 |
| 2011-03-24 | 76 | 80 | 76 | 77 | 507,000 | 770 |
| 2011-03-23 | 77 | 77 | 75 | 76 | 539,000 | 760 |
| 2011-03-22 | 79 | 79 | 76 | 77 | 422,000 | 770 |
| 2011-03-18 | 70 | 75 | 70 | 74 | 897,000 | 740 |
| 2011-03-17 | 61 | 70 | 60 | 69 | 1,515,000 | 690 |
| 2011-03-16 | 59 | 72 | 59 | 67 | 1,114,000 | 670 |
| 2011-03-15 | 70 | 71 | 50 | 59 | 1,871,000 | 590 |
| 2011-03-14 | 80 | 83 | 63 | 74 | 1,541,000 | 740 |
| 2011-03-11 | 88 | 89 | 87 | 88 | 510,000 | 880 |
| 2011-03-10 | 91 | 91 | 88 | 90 | 540,000 | 900 |
| 2011-03-09 | 92 | 93 | 90 | 91 | 560,000 | 910 |
| 2011-03-08 | 94 | 95 | 90 | 91 | 1,664,000 | 910 |
| 2011-03-07 | 92 | 97 | 90 | 95 | 3,771,000 | 950 |
| 2011-03-04 | 92 | 95 | 88 | 89 | 3,202,000 | 890 |
| 2011-03-03 | 87 | 89 | 87 | 88 | 309,000 | 880 |
| 2011-03-02 | 88 | 88 | 87 | 87 | 219,000 | 870 |
| 2011-03-01 | 88 | 90 | 87 | 90 | 371,000 | 900 |
| 2011-02-28 | 87 | 88 | 86 | 87 | 242,000 | 870 |
| 2011-02-25 | 84 | 86 | 84 | 86 | 297,000 | 860 |
| 2011-02-24 | 88 | 89 | 85 | 86 | 603,000 | 860 |
| 2011-02-23 | 89 | 91 | 86 | 89 | 1,159,000 | 890 |
| 2011-02-22 | 93 | 93 | 90 | 90 | 749,000 | 900 |
| 2011-02-21 | 93 | 95 | 91 | 94 | 1,663,000 | 940 |
| 2011-02-18 | 90 | 94 | 90 | 93 | 1,153,000 | 930 |
| 2011-02-17 | 90 | 92 | 89 | 90 | 1,142,000 | 900 |
| 2011-02-16 | 88 | 89 | 88 | 89 | 223,000 | 890 |
| 2011-02-15 | 89 | 89 | 87 | 88 | 220,000 | 880 |
| 2011-02-14 | 89 | 90 | 88 | 88 | 255,000 | 880 |
| 2011-02-10 | 87 | 89 | 87 | 89 | 111,000 | 890 |
| 2011-02-09 | 90 | 90 | 87 | 87 | 361,000 | 870 |
| 2011-02-08 | 90 | 92 | 89 | 90 | 781,000 | 900 |
| 2011-02-07 | 89 | 91 | 89 | 90 | 500,000 | 900 |
| 2011-02-04 | 87 | 88 | 87 | 88 | 139,000 | 880 |
| 2011-02-03 | 88 | 88 | 87 | 87 | 154,000 | 870 |
| 2011-02-02 | 88 | 89 | 87 | 87 | 247,000 | 870 |
| 2011-02-01 | 86 | 88 | 86 | 87 | 223,000 | 870 |
| 2011-01-31 | 85 | 87 | 85 | 86 | 293,000 | 860 |
| 2011-01-28 | 91 | 91 | 88 | 88 | 430,000 | 880 |
| 2011-01-27 | 90 | 92 | 89 | 91 | 636,000 | 910 |
| 2011-01-26 | 91 | 92 | 90 | 90 | 427,000 | 900 |
| 2011-01-25 | 90 | 92 | 89 | 90 | 297,000 | 900 |
| 2011-01-24 | 89 | 90 | 88 | 90 | 346,000 | 900 |
| 2011-01-21 | 94 | 94 | 89 | 90 | 921,000 | 900 |
| 2011-01-20 | 95 | 96 | 92 | 94 | 1,355,000 | 940 |
| 2011-01-19 | 92 | 99 | 91 | 96 | 5,732,000 | 960 |
| 2011-01-18 | 92 | 92 | 89 | 90 | 1,332,000 | 900 |
| 2011-01-17 | 87 | 93 | 86 | 91 | 1,627,000 | 910 |
| 2011-01-14 | 88 | 88 | 86 | 87 | 433,000 | 870 |
| 2011-01-13 | 88 | 90 | 87 | 87 | 630,000 | 870 |
| 2011-01-12 | 89 | 90 | 87 | 88 | 693,000 | 880 |
| 2011-01-11 | 86 | 88 | 85 | 88 | 504,000 | 880 |
| 2011-01-07 | 85 | 86 | 85 | 85 | 249,000 | 850 |
| 2011-01-06 | 87 | 87 | 85 | 85 | 227,000 | 850 |
| 2011-01-05 | 85 | 87 | 84 | 86 | 328,000 | 860 |
| 2011-01-04 | 85 | 86 | 84 | 85 | 178,000 | 850 |
分割・併合履歴 ： [2016-09-28]1株→0.1株