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