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