2286 林兼産業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 82 | 83 | 81 | 83 | 450,000 | 830 |
| 2013-12-27 | 83 | 83 | 81 | 83 | 585,000 | 830 |
| 2013-12-26 | 81 | 83 | 79 | 83 | 951,000 | 830 |
| 2013-12-25 | 78 | 80 | 78 | 80 | 1,805,000 | 800 |
| 2013-12-24 | 80 | 81 | 78 | 78 | 2,097,000 | 780 |
| 2013-12-20 | 82 | 82 | 80 | 80 | 982,000 | 800 |
| 2013-12-19 | 80 | 82 | 80 | 82 | 1,193,000 | 820 |
| 2013-12-18 | 80 | 81 | 80 | 80 | 926,000 | 800 |
| 2013-12-17 | 81 | 81 | 80 | 80 | 855,000 | 800 |
| 2013-12-16 | 82 | 82 | 79 | 80 | 2,011,000 | 800 |
| 2013-12-13 | 82 | 83 | 82 | 82 | 767,000 | 820 |
| 2013-12-12 | 83 | 83 | 82 | 82 | 801,000 | 820 |
| 2013-12-11 | 83 | 84 | 83 | 83 | 694,000 | 830 |
| 2013-12-10 | 84 | 85 | 83 | 83 | 496,000 | 830 |
| 2013-12-09 | 84 | 85 | 83 | 83 | 868,000 | 830 |
| 2013-12-06 | 83 | 84 | 82 | 83 | 557,000 | 830 |
| 2013-12-05 | 84 | 85 | 83 | 83 | 566,000 | 830 |
| 2013-12-04 | 84 | 85 | 83 | 83 | 742,000 | 830 |
| 2013-12-03 | 85 | 86 | 85 | 85 | 1,014,000 | 850 |
| 2013-12-02 | 84 | 85 | 84 | 85 | 508,000 | 850 |
| 2013-11-29 | 84 | 84 | 82 | 84 | 926,000 | 840 |
| 2013-11-28 | 85 | 85 | 84 | 84 | 527,000 | 840 |
| 2013-11-27 | 85 | 86 | 84 | 85 | 710,000 | 850 |
| 2013-11-26 | 84 | 85 | 84 | 84 | 473,000 | 840 |
| 2013-11-25 | 85 | 85 | 84 | 84 | 247,000 | 840 |
| 2013-11-22 | 85 | 86 | 84 | 85 | 383,000 | 850 |
| 2013-11-21 | 86 | 87 | 84 | 86 | 601,000 | 860 |
| 2013-11-20 | 85 | 86 | 84 | 86 | 326,000 | 860 |
| 2013-11-19 | 85 | 85 | 84 | 85 | 195,000 | 850 |
| 2013-11-18 | 85 | 85 | 84 | 84 | 594,000 | 840 |
| 2013-11-15 | 86 | 87 | 84 | 84 | 524,000 | 840 |
| 2013-11-14 | 84 | 86 | 83 | 86 | 758,000 | 860 |
| 2013-11-13 | 84 | 85 | 83 | 85 | 674,000 | 850 |
| 2013-11-12 | 82 | 84 | 80 | 82 | 1,826,000 | 820 |
| 2013-11-11 | 90 | 91 | 87 | 87 | 556,000 | 870 |
| 2013-11-08 | 89 | 89 | 87 | 88 | 599,000 | 880 |
| 2013-11-07 | 88 | 90 | 87 | 90 | 443,000 | 900 |
| 2013-11-06 | 86 | 87 | 86 | 87 | 266,000 | 870 |
| 2013-11-05 | 88 | 88 | 86 | 87 | 337,000 | 870 |
| 2013-11-01 | 89 | 90 | 85 | 87 | 871,000 | 870 |
| 2013-10-31 | 89 | 91 | 89 | 89 | 854,000 | 890 |
| 2013-10-30 | 90 | 91 | 89 | 89 | 683,000 | 890 |
| 2013-10-29 | 91 | 91 | 89 | 90 | 626,000 | 900 |
| 2013-10-28 | 90 | 91 | 89 | 91 | 581,000 | 910 |
| 2013-10-25 | 91 | 91 | 89 | 89 | 483,000 | 890 |
| 2013-10-24 | 89 | 91 | 88 | 91 | 598,000 | 910 |
| 2013-10-23 | 92 | 92 | 89 | 89 | 841,000 | 890 |
| 2013-10-22 | 91 | 92 | 90 | 92 | 838,000 | 920 |
| 2013-10-21 | 91 | 91 | 89 | 91 | 588,000 | 910 |
| 2013-10-18 | 88 | 91 | 88 | 91 | 1,682,000 | 910 |
| 2013-10-17 | 87 | 88 | 87 | 87 | 612,000 | 870 |
| 2013-10-16 | 87 | 87 | 85 | 86 | 435,000 | 860 |
| 2013-10-15 | 87 | 87 | 85 | 87 | 655,000 | 870 |
| 2013-10-11 | 89 | 89 | 87 | 87 | 467,000 | 870 |
| 2013-10-10 | 87 | 88 | 87 | 88 | 682,000 | 880 |
| 2013-10-09 | 85 | 87 | 84 | 87 | 1,233,000 | 870 |
| 2013-10-08 | 83 | 87 | 83 | 85 | 911,000 | 850 |
| 2013-10-07 | 87 | 87 | 84 | 84 | 916,000 | 840 |
| 2013-10-04 | 89 | 89 | 85 | 87 | 1,183,000 | 870 |
| 2013-10-03 | 90 | 90 | 88 | 90 | 1,088,000 | 900 |
| 2013-10-02 | 95 | 96 | 89 | 90 | 2,880,000 | 900 |
| 2013-10-01 | 93 | 95 | 93 | 93 | 4,440,000 | 930 |
| 2013-09-30 | 91 | 93 | 89 | 92 | 1,916,000 | 920 |
| 2013-09-27 | 90 | 91 | 89 | 91 | 1,029,000 | 910 |
| 2013-09-26 | 87 | 89 | 86 | 89 | 1,208,000 | 890 |
| 2013-09-25 | 91 | 92 | 87 | 87 | 1,841,000 | 870 |
| 2013-09-24 | 88 | 96 | 87 | 93 | 6,193,000 | 930 |
| 2013-09-20 | 84 | 87 | 84 | 86 | 1,620,000 | 860 |
| 2013-09-19 | 85 | 85 | 82 | 85 | 1,152,000 | 850 |
| 2013-09-18 | 84 | 85 | 83 | 84 | 1,038,000 | 840 |
| 2013-09-17 | 82 | 85 | 82 | 83 | 2,585,000 | 830 |
| 2013-09-13 | 82 | 83 | 81 | 81 | 1,287,000 | 810 |
| 2013-09-12 | 83 | 83 | 81 | 82 | 863,000 | 820 |
| 2013-09-11 | 82 | 84 | 81 | 83 | 1,618,000 | 830 |
| 2013-09-10 | 80 | 82 | 80 | 81 | 982,000 | 810 |
| 2013-09-09 | 79 | 80 | 79 | 80 | 474,000 | 800 |
| 2013-09-06 | 79 | 80 | 78 | 78 | 383,000 | 780 |
| 2013-09-05 | 81 | 81 | 78 | 78 | 576,000 | 780 |
| 2013-09-04 | 80 | 81 | 80 | 81 | 519,000 | 810 |
| 2013-09-03 | 79 | 82 | 79 | 81 | 788,000 | 810 |
| 2013-09-02 | 78 | 79 | 77 | 79 | 529,000 | 790 |
| 2013-08-30 | 77 | 80 | 76 | 76 | 1,216,000 | 760 |
| 2013-08-29 | 76 | 77 | 75 | 75 | 228,000 | 750 |
| 2013-08-28 | 76 | 77 | 75 | 77 | 283,000 | 770 |
| 2013-08-27 | 77 | 78 | 76 | 77 | 290,000 | 770 |
| 2013-08-26 | 78 | 79 | 77 | 77 | 163,000 | 770 |
| 2013-08-23 | 78 | 78 | 77 | 77 | 208,000 | 770 |
| 2013-08-22 | 78 | 79 | 77 | 77 | 243,000 | 770 |
| 2013-08-21 | 78 | 79 | 77 | 79 | 352,000 | 790 |
| 2013-08-20 | 78 | 80 | 78 | 78 | 199,000 | 780 |
| 2013-08-19 | 78 | 79 | 78 | 78 | 240,000 | 780 |
| 2013-08-16 | 79 | 79 | 78 | 78 | 318,000 | 780 |
| 2013-08-15 | 79 | 80 | 79 | 79 | 168,000 | 790 |
| 2013-08-14 | 78 | 79 | 78 | 79 | 371,000 | 790 |
| 2013-08-13 | 78 | 80 | 78 | 80 | 319,000 | 800 |
| 2013-08-12 | 79 | 79 | 78 | 78 | 193,000 | 780 |
| 2013-08-09 | 79 | 80 | 78 | 78 | 247,000 | 780 |
| 2013-08-08 | 80 | 81 | 78 | 78 | 320,000 | 780 |
| 2013-08-07 | 80 | 81 | 79 | 79 | 320,000 | 790 |
| 2013-08-06 | 80 | 82 | 79 | 82 | 278,000 | 820 |
| 2013-08-05 | 80 | 81 | 79 | 80 | 310,000 | 800 |
| 2013-08-02 | 80 | 81 | 79 | 80 | 513,000 | 800 |
| 2013-08-01 | 78 | 80 | 78 | 80 | 367,000 | 800 |
| 2013-07-31 | 79 | 79 | 77 | 78 | 568,000 | 780 |
| 2013-07-30 | 75 | 80 | 75 | 80 | 816,000 | 800 |
| 2013-07-29 | 79 | 79 | 76 | 76 | 1,165,000 | 760 |
| 2013-07-26 | 81 | 81 | 79 | 79 | 916,000 | 790 |
| 2013-07-25 | 82 | 83 | 81 | 81 | 801,000 | 810 |
| 2013-07-24 | 83 | 85 | 82 | 82 | 935,000 | 820 |
| 2013-07-23 | 82 | 85 | 82 | 84 | 1,938,000 | 840 |
| 2013-07-22 | 84 | 84 | 80 | 82 | 2,356,000 | 820 |
| 2013-07-19 | 88 | 88 | 85 | 86 | 666,000 | 860 |
| 2013-07-18 | 87 | 88 | 86 | 88 | 444,000 | 880 |
| 2013-07-17 | 87 | 88 | 85 | 87 | 576,000 | 870 |
| 2013-07-16 | 89 | 89 | 87 | 88 | 466,000 | 880 |
| 2013-07-12 | 89 | 90 | 87 | 88 | 952,000 | 880 |
| 2013-07-11 | 87 | 90 | 87 | 89 | 1,177,000 | 890 |
| 2013-07-10 | 86 | 90 | 85 | 87 | 1,322,000 | 870 |
| 2013-07-09 | 86 | 87 | 85 | 87 | 894,000 | 870 |
| 2013-07-08 | 88 | 90 | 85 | 86 | 1,756,000 | 860 |
| 2013-07-05 | 83 | 87 | 83 | 86 | 1,283,000 | 860 |
| 2013-07-04 | 83 | 84 | 82 | 83 | 699,000 | 830 |
| 2013-07-03 | 85 | 85 | 82 | 83 | 722,000 | 830 |
| 2013-07-02 | 83 | 85 | 82 | 84 | 1,009,000 | 840 |
| 2013-07-01 | 82 | 83 | 81 | 82 | 873,000 | 820 |
| 2013-06-28 | 80 | 81 | 79 | 81 | 730,000 | 810 |
| 2013-06-27 | 78 | 79 | 76 | 78 | 946,000 | 780 |
| 2013-06-26 | 82 | 82 | 76 | 78 | 1,496,000 | 780 |
| 2013-06-25 | 82 | 83 | 80 | 81 | 975,000 | 810 |
| 2013-06-24 | 85 | 85 | 82 | 82 | 699,000 | 820 |
| 2013-06-21 | 83 | 85 | 82 | 84 | 991,000 | 840 |
| 2013-06-20 | 85 | 86 | 84 | 85 | 788,000 | 850 |
| 2013-06-19 | 86 | 87 | 83 | 84 | 887,000 | 840 |
| 2013-06-18 | 82 | 85 | 81 | 85 | 720,000 | 850 |
| 2013-06-17 | 78 | 84 | 77 | 82 | 1,154,000 | 820 |
| 2013-06-14 | 81 | 82 | 78 | 78 | 1,472,000 | 780 |
| 2013-06-13 | 82 | 84 | 79 | 79 | 1,828,000 | 790 |
| 2013-06-12 | 80 | 85 | 80 | 84 | 1,405,000 | 840 |
| 2013-06-11 | 86 | 87 | 82 | 83 | 1,146,000 | 830 |
| 2013-06-10 | 83 | 86 | 82 | 86 | 1,357,000 | 860 |
| 2013-06-07 | 80 | 84 | 77 | 79 | 3,096,000 | 790 |
| 2013-06-06 | 93 | 94 | 81 | 85 | 3,443,000 | 850 |
| 2013-06-05 | 100 | 100 | 94 | 94 | 1,613,000 | 940 |
| 2013-06-04 | 100 | 102 | 97 | 100 | 1,623,000 | 1,000 |
| 2013-06-03 | 102 | 104 | 98 | 100 | 2,158,000 | 1,000 |
| 2013-05-31 | 102 | 103 | 101 | 103 | 1,320,000 | 1,030 |
| 2013-05-30 | 103 | 109 | 100 | 101 | 5,357,000 | 1,010 |
| 2013-05-29 | 101 | 107 | 98 | 105 | 3,911,000 | 1,050 |
| 2013-05-28 | 100 | 101 | 98 | 100 | 1,551,000 | 1,000 |
| 2013-05-27 | 103 | 104 | 100 | 101 | 2,303,000 | 1,010 |
| 2013-05-24 | 109 | 111 | 101 | 106 | 4,842,000 | 1,060 |
| 2013-05-23 | 107 | 115 | 101 | 104 | 19,699,000 | 1,040 |
| 2013-05-22 | 96 | 116 | 93 | 105 | 26,548,000 | 1,050 |
| 2013-05-21 | 90 | 93 | 89 | 93 | 3,696,000 | 930 |
| 2013-05-20 | 91 | 91 | 88 | 91 | 2,006,000 | 910 |
| 2013-05-17 | 82 | 89 | 82 | 89 | 2,776,000 | 890 |
| 2013-05-16 | 85 | 86 | 80 | 82 | 1,714,000 | 820 |
| 2013-05-15 | 87 | 87 | 85 | 86 | 1,325,000 | 860 |
| 2013-05-14 | 88 | 88 | 87 | 88 | 921,000 | 880 |
| 2013-05-13 | 88 | 88 | 85 | 86 | 1,121,000 | 860 |
| 2013-05-10 | 90 | 90 | 88 | 89 | 637,000 | 890 |
| 2013-05-09 | 90 | 90 | 89 | 89 | 722,000 | 890 |
| 2013-05-08 | 91 | 91 | 89 | 90 | 1,216,000 | 900 |
| 2013-05-07 | 90 | 91 | 89 | 90 | 813,000 | 900 |
| 2013-05-02 | 89 | 89 | 88 | 89 | 355,000 | 890 |
| 2013-05-01 | 89 | 90 | 88 | 88 | 361,000 | 880 |
| 2013-04-30 | 87 | 90 | 87 | 89 | 686,000 | 890 |
| 2013-04-26 | 90 | 90 | 87 | 87 | 621,000 | 870 |
| 2013-04-25 | 90 | 90 | 88 | 90 | 714,000 | 900 |
| 2013-04-24 | 91 | 92 | 89 | 89 | 2,020,000 | 890 |
| 2013-04-23 | 89 | 91 | 88 | 90 | 1,631,000 | 900 |
| 2013-04-22 | 87 | 89 | 87 | 89 | 1,246,000 | 890 |
| 2013-04-19 | 86 | 88 | 85 | 86 | 1,015,000 | 860 |
| 2013-04-18 | 85 | 87 | 85 | 85 | 812,000 | 850 |
| 2013-04-17 | 85 | 87 | 85 | 85 | 625,000 | 850 |
| 2013-04-16 | 84 | 86 | 83 | 85 | 727,000 | 850 |
| 2013-04-15 | 87 | 87 | 85 | 87 | 431,000 | 870 |
| 2013-04-12 | 88 | 89 | 86 | 87 | 744,000 | 870 |
| 2013-04-11 | 89 | 89 | 86 | 87 | 1,249,000 | 870 |
| 2013-04-10 | 86 | 89 | 86 | 89 | 1,246,000 | 890 |
| 2013-04-09 | 87 | 87 | 85 | 85 | 886,000 | 850 |
| 2013-04-08 | 84 | 87 | 83 | 86 | 637,000 | 860 |
| 2013-04-05 | 84 | 85 | 82 | 83 | 1,102,000 | 830 |
| 2013-04-04 | 80 | 82 | 79 | 82 | 992,000 | 820 |
| 2013-04-03 | 81 | 83 | 80 | 81 | 791,000 | 810 |
| 2013-04-02 | 81 | 82 | 78 | 81 | 1,080,000 | 810 |
| 2013-04-01 | 84 | 84 | 81 | 81 | 637,000 | 810 |
| 2013-03-29 | 86 | 86 | 84 | 84 | 449,000 | 840 |
| 2013-03-28 | 87 | 87 | 85 | 86 | 965,000 | 860 |
| 2013-03-27 | 86 | 89 | 85 | 88 | 1,256,000 | 880 |
| 2013-03-26 | 86 | 87 | 84 | 85 | 926,000 | 850 |
| 2013-03-25 | 87 | 87 | 86 | 86 | 681,000 | 860 |
| 2013-03-22 | 89 | 89 | 85 | 86 | 1,564,000 | 860 |
| 2013-03-21 | 91 | 91 | 88 | 88 | 828,000 | 880 |
| 2013-03-19 | 88 | 93 | 88 | 90 | 3,006,000 | 900 |
| 2013-03-18 | 89 | 90 | 87 | 87 | 912,000 | 870 |
| 2013-03-15 | 91 | 92 | 88 | 89 | 1,415,000 | 890 |
| 2013-03-14 | 92 | 94 | 89 | 91 | 5,813,000 | 910 |
| 2013-03-13 | 86 | 91 | 85 | 91 | 4,203,000 | 910 |
| 2013-03-12 | 88 | 88 | 85 | 85 | 912,000 | 850 |
| 2013-03-11 | 89 | 90 | 87 | 87 | 1,252,000 | 870 |
| 2013-03-08 | 87 | 90 | 87 | 88 | 1,580,000 | 880 |
| 2013-03-07 | 88 | 88 | 85 | 87 | 2,018,000 | 870 |
| 2013-03-06 | 89 | 90 | 86 | 88 | 1,598,000 | 880 |
| 2013-03-05 | 88 | 91 | 88 | 90 | 3,243,000 | 900 |
| 2013-03-04 | 92 | 93 | 87 | 88 | 3,301,000 | 880 |
| 2013-03-01 | 90 | 93 | 89 | 92 | 5,646,000 | 920 |
| 2013-02-28 | 97 | 99 | 90 | 91 | 11,468,000 | 910 |
| 2013-02-27 | 94 | 110 | 94 | 99 | 67,037,000 | 990 |
| 2013-02-26 | 80 | 93 | 79 | 89 | 11,107,000 | 890 |
| 2013-02-25 | 81 | 83 | 79 | 81 | 952,000 | 810 |
| 2013-02-22 | 80 | 81 | 76 | 79 | 1,191,000 | 790 |
| 2013-02-21 | 78 | 80 | 78 | 80 | 572,000 | 800 |
| 2013-02-20 | 78 | 79 | 76 | 77 | 599,000 | 770 |
| 2013-02-19 | 76 | 79 | 75 | 79 | 1,261,000 | 790 |
| 2013-02-18 | 73 | 75 | 73 | 74 | 918,000 | 740 |
| 2013-02-15 | 74 | 75 | 70 | 72 | 1,008,000 | 720 |
| 2013-02-14 | 73 | 75 | 72 | 74 | 1,833,000 | 740 |
| 2013-02-13 | 81 | 82 | 78 | 80 | 1,069,000 | 800 |
| 2013-02-12 | 82 | 83 | 82 | 82 | 706,000 | 820 |
| 2013-02-08 | 84 | 84 | 81 | 83 | 694,000 | 830 |
| 2013-02-07 | 84 | 85 | 82 | 84 | 679,000 | 840 |
| 2013-02-06 | 83 | 85 | 83 | 84 | 663,000 | 840 |
| 2013-02-05 | 83 | 84 | 82 | 82 | 450,000 | 820 |
| 2013-02-04 | 84 | 85 | 83 | 84 | 355,000 | 840 |
| 2013-02-01 | 83 | 84 | 82 | 82 | 566,000 | 820 |
| 2013-01-31 | 84 | 84 | 82 | 83 | 408,000 | 830 |
| 2013-01-30 | 83 | 84 | 82 | 83 | 948,000 | 830 |
| 2013-01-29 | 83 | 85 | 82 | 82 | 1,148,000 | 820 |
| 2013-01-28 | 86 | 87 | 83 | 83 | 1,557,000 | 830 |
| 2013-01-25 | 82 | 86 | 82 | 86 | 2,004,000 | 860 |
| 2013-01-24 | 80 | 82 | 80 | 80 | 648,000 | 800 |
| 2013-01-23 | 81 | 86 | 79 | 79 | 3,492,000 | 790 |
| 2013-01-22 | 81 | 82 | 79 | 80 | 576,000 | 800 |
| 2013-01-21 | 79 | 82 | 78 | 82 | 814,000 | 820 |
| 2013-01-18 | 80 | 80 | 78 | 78 | 804,000 | 780 |
| 2013-01-17 | 81 | 82 | 78 | 80 | 819,000 | 800 |
| 2013-01-16 | 84 | 84 | 80 | 80 | 1,036,000 | 800 |
| 2013-01-15 | 84 | 85 | 83 | 84 | 1,276,000 | 840 |
| 2013-01-11 | 85 | 85 | 82 | 82 | 1,521,000 | 820 |
| 2013-01-10 | 80 | 86 | 79 | 86 | 5,156,000 | 860 |
| 2013-01-09 | 76 | 79 | 76 | 79 | 865,000 | 790 |
| 2013-01-08 | 77 | 79 | 76 | 78 | 1,188,000 | 780 |
| 2013-01-07 | 78 | 78 | 74 | 76 | 1,294,000 | 760 |
| 2013-01-04 | 76 | 78 | 76 | 77 | 520,000 | 770 |
分割・併合履歴 ： [2016-09-28]1株→0.1株