2286 林兼産業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	77	77	74	74	807,000	740
2012-12-27	75	77	75	76	749,000	760
2012-12-26	74	75	73	74	374,000	740
2012-12-25	73	74	72	74	264,000	740
2012-12-21	73	74	72	72	159,000	720
2012-12-20	73	74	73	74	178,000	740
2012-12-19	73	74	72	74	430,000	740
2012-12-18	72	73	72	72	266,000	720
2012-12-17	72	74	72	72	177,000	720
2012-12-14	72	73	71	72	417,000	720
2012-12-13	74	74	72	72	162,000	720
2012-12-12	73	74	73	73	128,000	730
2012-12-11	73	73	72	72	102,000	720
2012-12-10	75	75	72	73	619,000	730
2012-12-07	76	76	74	75	247,000	750
2012-12-06	75	76	74	76	510,000	760
2012-12-05	73	75	72	75	855,000	750
2012-12-04	71	74	71	73	631,000	730
2012-12-03	72	72	71	71	80,000	710
2012-11-30	71	72	71	72	98,000	720
2012-11-29	70	72	70	72	261,000	720
2012-11-28	72	72	70	70	122,000	700
2012-11-27	70	72	69	71	695,000	710
2012-11-26	70	70	69	69	259,000	690
2012-11-22	69	70	69	70	241,000	700
2012-11-21	69	70	68	68	246,000	680
2012-11-20	70	70	68	68	235,000	680
2012-11-19	69	69	68	69	217,000	690
2012-11-16	68	69	66	69	451,000	690
2012-11-15	68	68	66	66	273,000	660
2012-11-14	67	68	66	68	348,000	680
2012-11-13	70	71	66	66	2,130,000	660
2012-11-12	65	65	62	62	348,000	620
2012-11-09	67	67	64	66	546,000	660
2012-11-08	65	68	65	67	733,000	670
2012-11-07	65	67	65	66	286,000	660
2012-11-06	66	66	64	65	94,000	650
2012-11-05	65	66	64	66	65,000	660
2012-11-02	64	66	64	66	229,000	660
2012-11-01	64	64	63	64	65,000	640
2012-10-31	63	65	63	64	99,000	640
2012-10-30	64	65	63	63	122,000	630
2012-10-29	64	65	63	64	57,000	640
2012-10-26	65	65	64	64	120,000	640
2012-10-25	64	65	63	65	112,000	650
2012-10-24	64	65	64	65	100,000	650
2012-10-23	64	64	63	64	224,000	640
2012-10-22	63	64	62	64	119,000	640
2012-10-19	63	64	62	64	241,000	640
2012-10-18	64	64	63	64	69,000	640
2012-10-17	63	64	62	63	130,000	630
2012-10-16	61	62	61	62	136,000	620
2012-10-15	61	61	60	61	37,000	610
2012-10-12	61	62	60	61	73,000	610
2012-10-11	62	62	60	61	202,000	610
2012-10-10	61	62	61	61	64,000	610
2012-10-09	62	62	61	61	68,000	610
2012-10-05	62	63	62	62	36,000	620
2012-10-04	61	63	61	62	100,000	620
2012-10-03	62	63	61	62	147,000	620
2012-10-02	62	62	61	61	127,000	610
2012-10-01	63	63	61	62	120,000	620
2012-09-28	63	63	62	62	49,000	620
2012-09-27	62	63	62	63	37,000	630
2012-09-26	63	64	62	64	152,000	640
2012-09-25	62	63	62	63	87,000	630
2012-09-24	63	64	62	63	125,000	630
2012-09-21	64	64	63	63	157,000	630
2012-09-20	66	66	64	64	155,000	640
2012-09-19	66	66	65	66	117,000	660
2012-09-18	65	66	64	66	101,000	660
2012-09-14	64	65	64	65	212,000	650
2012-09-13	63	64	63	63	35,000	630
2012-09-12	63	63	62	63	105,000	630
2012-09-11	63	63	62	63	213,000	630
2012-09-10	63	64	63	63	52,000	630
2012-09-07	63	63	62	63	215,000	630
2012-09-06	63	63	61	62	149,000	620
2012-09-05	63	64	62	63	140,000	630
2012-09-04	63	64	63	63	61,000	630
2012-09-03	64	65	64	64	77,000	640
2012-08-31	65	65	64	64	142,000	640
2012-08-30	66	66	65	65	49,000	650
2012-08-29	65	66	65	66	61,000	660
2012-08-28	67	68	65	66	245,000	660
2012-08-27	69	70	67	67	170,000	670
2012-08-24	68	69	68	69	177,000	690
2012-08-23	69	70	68	69	209,000	690
2012-08-22	68	70	67	70	205,000	700
2012-08-21	69	70	68	69	90,000	690
2012-08-20	67	72	67	69	646,000	690
2012-08-17	68	69	67	67	109,000	670
2012-08-16	69	69	68	68	159,000	680
2012-08-15	70	70	68	69	179,000	690
2012-08-14	69	71	68	69	795,000	690
2012-08-13	65	68	65	68	146,000	680
2012-08-10	65	66	65	65	66,000	650
2012-08-09	65	66	64	66	142,000	660
2012-08-08	66	67	65	66	390,000	660
2012-08-07	64	66	63	65	242,000	650
2012-08-06	64	65	63	64	157,000	640
2012-08-03	65	65	63	63	37,000	630
2012-08-02	65	66	65	65	126,000	650
2012-08-01	63	65	62	65	155,000	650
2012-07-31	63	64	62	62	107,000	620
2012-07-30	63	63	62	63	34,000	630
2012-07-27	63	64	62	62	94,000	620
2012-07-26	61	63	61	63	93,000	630
2012-07-25	60	62	60	61	164,000	610
2012-07-24	61	62	60	60	192,000	600
2012-07-23	65	65	62	62	135,000	620
2012-07-20	64	68	64	64	495,000	640
2012-07-19	63	64	63	63	123,000	630
2012-07-18	66	66	63	64	218,000	640
2012-07-17	67	67	66	66	32,000	660
2012-07-13	66	67	65	67	83,000	670
2012-07-12	66	67	66	66	129,000	660
2012-07-11	68	68	67	67	75,000	670
2012-07-10	68	70	68	69	81,000	690
2012-07-09	68	69	68	68	107,000	680
2012-07-06	69	70	68	68	82,000	680
2012-07-05	70	71	70	70	121,000	700
2012-07-04	72	74	71	71	437,000	710
2012-07-03	70	71	69	71	156,000	710
2012-07-02	71	71	70	70	122,000	700
2012-06-29	70	71	69	71	135,000	710
2012-06-28	68	72	67	71	818,000	710
2012-06-27	67	68	66	68	112,000	680
2012-06-26	67	67	66	67	147,000	670
2012-06-25	66	67	66	67	93,000	670
2012-06-22	66	67	65	66	193,000	660
2012-06-21	67	68	66	66	124,000	660
2012-06-20	67	67	66	67	102,000	670
2012-06-19	66	67	65	65	75,000	650
2012-06-18	67	68	66	66	130,000	660
2012-06-15	66	66	65	65	79,000	650
2012-06-14	65	66	64	66	66,000	660
2012-06-13	67	67	65	65	62,000	650
2012-06-12	65	66	64	66	137,000	660
2012-06-11	65	67	64	67	234,000	670
2012-06-08	64	64	63	64	157,000	640
2012-06-07	64	64	63	63	188,000	630
2012-06-06	60	63	60	63	190,000	630
2012-06-05	60	61	59	60	157,000	600
2012-06-04	61	61	59	59	298,000	590
2012-06-01	62	63	61	62	183,000	620
2012-05-31	62	63	62	62	43,000	620
2012-05-30	63	64	63	63	102,000	630
2012-05-29	63	64	62	64	149,000	640
2012-05-28	63	64	62	62	122,000	620
2012-05-25	62	63	61	62	96,000	620
2012-05-24	62	63	61	62	167,000	620
2012-05-23	65	66	61	62	214,000	620
2012-05-22	64	66	64	65	188,000	650
2012-05-21	62	64	62	63	83,000	630
2012-05-18	61	63	61	63	182,000	630
2012-05-17	63	66	62	64	636,000	640
2012-05-16	65	65	60	60	390,000	600
2012-05-15	66	66	63	66	472,000	660
2012-05-14	70	70	69	69	77,000	690
2012-05-11	71	72	70	70	69,000	700
2012-05-10	71	71	70	70	211,000	700
2012-05-09	72	73	71	72	104,000	720
2012-05-08	71	73	71	73	124,000	730
2012-05-07	72	72	70	71	240,000	710
2012-05-02	72	73	72	73	64,000	730
2012-05-01	73	73	72	72	118,000	720
2012-04-27	73	74	73	73	82,000	730
2012-04-26	74	75	73	74	200,000	740
2012-04-25	72	74	72	74	142,000	740
2012-04-24	73	73	72	72	198,000	720
2012-04-23	76	76	73	74	578,000	740
2012-04-20	76	77	76	76	28,000	760
2012-04-19	77	78	76	76	113,000	760
2012-04-18	77	79	77	77	287,000	770
2012-04-17	75	77	75	77	292,000	770
2012-04-16	77	79	76	78	228,000	780
2012-04-13	77	78	77	78	102,000	780
2012-04-12	76	77	75	77	150,000	770
2012-04-11	74	75	73	74	228,000	740
2012-04-10	76	76	75	75	100,000	750
2012-04-09	77	77	75	76	182,000	760
2012-04-06	78	78	77	77	150,000	770
2012-04-05	76	78	76	78	209,000	780
2012-04-04	79	80	77	77	393,000	770
2012-04-03	80	81	79	79	133,000	790
2012-04-02	81	82	80	80	301,000	800
2012-03-30	80	80	79	80	115,000	800
2012-03-29	79	80	78	80	160,000	800
2012-03-28	79	79	78	79	75,000	790
2012-03-27	78	79	78	79	229,000	790
2012-03-26	79	79	78	78	219,000	780
2012-03-23	80	80	78	79	281,000	790
2012-03-22	79	80	79	80	165,000	800
2012-03-21	83	84	78	80	897,000	800
2012-03-19	84	85	82	82	483,000	820
2012-03-16	83	84	83	84	81,000	840
2012-03-15	85	85	83	83	360,000	830
2012-03-14	85	86	85	85	220,000	850
2012-03-13	87	87	84	84	630,000	840
2012-03-12	85	87	84	85	323,000	850
2012-03-09	83	86	82	85	823,000	850
2012-03-08	82	83	81	82	282,000	820
2012-03-07	80	82	80	82	187,000	820
2012-03-06	82	82	81	82	150,000	820
2012-03-05	82	83	82	82	153,000	820
2012-03-02	81	82	81	82	145,000	820
2012-03-01	83	83	80	81	645,000	810
2012-02-29	83	85	82	82	328,000	820
2012-02-28	83	84	82	84	480,000	840
2012-02-27	87	87	84	85	890,000	850
2012-02-24	86	87	85	87	502,000	870
2012-02-23	83	88	83	87	1,536,000	870
2012-02-22	82	84	81	83	299,000	830
2012-02-21	83	83	81	82	428,000	820
2012-02-20	83	85	82	83	926,000	830
2012-02-17	81	82	80	82	1,281,000	820
2012-02-16	78	82	77	82	1,485,000	820
2012-02-15	77	78	75	78	1,275,000	780
2012-02-14	75	76	73	76	481,000	760
2012-02-13	74	75	72	74	340,000	740
2012-02-10	76	76	73	74	603,000	740
2012-02-09	75	76	74	75	779,000	750
2012-02-08	74	74	73	74	355,000	740
2012-02-07	71	74	71	73	458,000	730
2012-02-06	72	72	71	71	357,000	710
2012-02-03	72	72	70	71	586,000	710
2012-02-02	75	75	73	73	261,000	730
2012-02-01	74	76	73	74	933,000	740
2012-01-31	71	76	71	75	2,005,000	750
2012-01-30	71	71	71	71	94,000	710
2012-01-27	71	73	70	70	593,000	700
2012-01-26	73	73	71	71	353,000	710
2012-01-25	70	73	70	72	623,000	720
2012-01-24	72	72	69	70	468,000	700
2012-01-23	70	73	70	72	630,000	720
2012-01-20	68	70	68	69	259,000	690
2012-01-19	69	70	67	68	415,000	680
2012-01-18	67	70	67	68	778,000	680
2012-01-17	66	67	66	66	178,000	660
2012-01-16	67	67	66	66	154,000	660
2012-01-13	67	69	67	68	207,000	680
2012-01-12	66	68	66	66	886,000	660
2012-01-11	63	66	63	66	249,000	660
2012-01-10	64	65	63	64	273,000	640
2012-01-06	66	66	64	65	284,000	650
2012-01-05	66	67	65	66	168,000	660
2012-01-04	64	66	64	66	297,000	660

分割・併合履歴： [2016-09-28]1株→0.1株