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