2286 林兼産業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 79 | 79 | 78 | 79 | 272,000 | 790 |
| 2014-12-29 | 79 | 80 | 78 | 80 | 297,000 | 800 |
| 2014-12-26 | 78 | 80 | 77 | 79 | 384,000 | 790 |
| 2014-12-25 | 78 | 78 | 76 | 77 | 681,000 | 770 |
| 2014-12-24 | 79 | 79 | 78 | 79 | 386,000 | 790 |
| 2014-12-22 | 79 | 79 | 77 | 79 | 641,000 | 790 |
| 2014-12-19 | 80 | 80 | 78 | 79 | 419,000 | 790 |
| 2014-12-18 | 79 | 79 | 78 | 79 | 612,000 | 790 |
| 2014-12-17 | 77 | 78 | 77 | 78 | 272,000 | 780 |
| 2014-12-16 | 79 | 79 | 77 | 78 | 606,000 | 780 |
| 2014-12-15 | 79 | 80 | 78 | 78 | 415,000 | 780 |
| 2014-12-12 | 81 | 81 | 79 | 80 | 621,000 | 800 |
| 2014-12-11 | 78 | 80 | 78 | 80 | 417,000 | 800 |
| 2014-12-10 | 80 | 80 | 78 | 79 | 872,000 | 790 |
| 2014-12-09 | 79 | 81 | 79 | 79 | 640,000 | 790 |
| 2014-12-08 | 82 | 82 | 79 | 79 | 772,000 | 790 |
| 2014-12-05 | 82 | 82 | 81 | 81 | 898,000 | 810 |
| 2014-12-04 | 83 | 83 | 82 | 83 | 666,000 | 830 |
| 2014-12-03 | 83 | 84 | 81 | 82 | 1,084,000 | 820 |
| 2014-12-02 | 82 | 83 | 81 | 82 | 567,000 | 820 |
| 2014-12-01 | 83 | 83 | 82 | 83 | 706,000 | 830 |
| 2014-11-28 | 82 | 82 | 81 | 82 | 704,000 | 820 |
| 2014-11-27 | 82 | 85 | 81 | 82 | 2,684,000 | 820 |
| 2014-11-26 | 80 | 82 | 79 | 81 | 1,685,000 | 810 |
| 2014-11-25 | 78 | 80 | 78 | 80 | 1,571,000 | 800 |
| 2014-11-21 | 76 | 78 | 76 | 77 | 719,000 | 770 |
| 2014-11-20 | 76 | 77 | 76 | 76 | 461,000 | 760 |
| 2014-11-19 | 77 | 78 | 76 | 76 | 528,000 | 760 |
| 2014-11-18 | 76 | 78 | 76 | 77 | 532,000 | 770 |
| 2014-11-17 | 76 | 77 | 76 | 76 | 608,000 | 760 |
| 2014-11-14 | 77 | 77 | 76 | 76 | 405,000 | 760 |
| 2014-11-13 | 77 | 77 | 76 | 77 | 377,000 | 770 |
| 2014-11-12 | 77 | 78 | 76 | 76 | 648,000 | 760 |
| 2014-11-11 | 78 | 78 | 76 | 77 | 531,000 | 770 |
| 2014-11-10 | 78 | 78 | 77 | 78 | 401,000 | 780 |
| 2014-11-07 | 79 | 79 | 77 | 77 | 424,000 | 770 |
| 2014-11-06 | 79 | 80 | 78 | 78 | 806,000 | 780 |
| 2014-11-05 | 77 | 79 | 76 | 79 | 554,000 | 790 |
| 2014-11-04 | 78 | 80 | 77 | 77 | 1,074,000 | 770 |
| 2014-10-31 | 74 | 76 | 73 | 76 | 655,000 | 760 |
| 2014-10-30 | 75 | 75 | 73 | 73 | 668,000 | 730 |
| 2014-10-29 | 74 | 75 | 74 | 75 | 547,000 | 750 |
| 2014-10-28 | 73 | 74 | 72 | 74 | 630,000 | 740 |
| 2014-10-27 | 74 | 74 | 73 | 74 | 612,000 | 740 |
| 2014-10-24 | 73 | 73 | 72 | 73 | 364,000 | 730 |
| 2014-10-23 | 73 | 73 | 72 | 72 | 274,000 | 720 |
| 2014-10-22 | 71 | 72 | 71 | 72 | 668,000 | 720 |
| 2014-10-21 | 72 | 72 | 70 | 70 | 553,000 | 700 |
| 2014-10-20 | 72 | 74 | 72 | 73 | 624,000 | 730 |
| 2014-10-17 | 71 | 71 | 70 | 71 | 470,000 | 710 |
| 2014-10-16 | 71 | 72 | 70 | 70 | 805,000 | 700 |
| 2014-10-15 | 72 | 73 | 72 | 72 | 536,000 | 720 |
| 2014-10-14 | 72 | 73 | 71 | 71 | 796,000 | 710 |
| 2014-10-10 | 74 | 75 | 74 | 74 | 653,000 | 740 |
| 2014-10-09 | 76 | 77 | 75 | 75 | 424,000 | 750 |
| 2014-10-08 | 76 | 77 | 76 | 76 | 741,000 | 760 |
| 2014-10-07 | 77 | 78 | 77 | 77 | 489,000 | 770 |
| 2014-10-06 | 78 | 78 | 77 | 77 | 274,000 | 770 |
| 2014-10-03 | 77 | 78 | 77 | 77 | 525,000 | 770 |
| 2014-10-02 | 78 | 79 | 77 | 77 | 683,000 | 770 |
| 2014-10-01 | 79 | 79 | 78 | 79 | 510,000 | 790 |
| 2014-09-30 | 79 | 80 | 78 | 79 | 780,000 | 790 |
| 2014-09-29 | 79 | 79 | 78 | 78 | 743,000 | 780 |
| 2014-09-26 | 80 | 80 | 78 | 78 | 518,000 | 780 |
| 2014-09-25 | 79 | 80 | 79 | 80 | 337,000 | 800 |
| 2014-09-24 | 78 | 80 | 78 | 79 | 438,000 | 790 |
| 2014-09-22 | 79 | 79 | 78 | 79 | 438,000 | 790 |
| 2014-09-19 | 80 | 80 | 79 | 80 | 248,000 | 800 |
| 2014-09-18 | 79 | 80 | 79 | 80 | 249,000 | 800 |
| 2014-09-17 | 79 | 80 | 79 | 79 | 660,000 | 790 |
| 2014-09-16 | 80 | 80 | 79 | 79 | 939,000 | 790 |
| 2014-09-12 | 81 | 81 | 80 | 80 | 583,000 | 800 |
| 2014-09-11 | 81 | 81 | 80 | 81 | 448,000 | 810 |
| 2014-09-10 | 80 | 82 | 80 | 81 | 491,000 | 810 |
| 2014-09-09 | 82 | 82 | 80 | 81 | 464,000 | 810 |
| 2014-09-08 | 81 | 82 | 80 | 82 | 436,000 | 820 |
| 2014-09-05 | 82 | 82 | 80 | 81 | 556,000 | 810 |
| 2014-09-04 | 82 | 82 | 80 | 81 | 280,000 | 810 |
| 2014-09-03 | 81 | 82 | 80 | 81 | 512,000 | 810 |
| 2014-09-02 | 81 | 82 | 80 | 81 | 880,000 | 810 |
| 2014-09-01 | 81 | 81 | 80 | 80 | 282,000 | 800 |
| 2014-08-29 | 80 | 81 | 80 | 80 | 553,000 | 800 |
| 2014-08-28 | 81 | 81 | 80 | 80 | 475,000 | 800 |
| 2014-08-27 | 80 | 82 | 80 | 81 | 601,000 | 810 |
| 2014-08-26 | 81 | 81 | 80 | 80 | 462,000 | 800 |
| 2014-08-25 | 80 | 81 | 80 | 80 | 318,000 | 800 |
| 2014-08-22 | 81 | 81 | 80 | 80 | 444,000 | 800 |
| 2014-08-21 | 80 | 81 | 80 | 80 | 284,000 | 800 |
| 2014-08-20 | 80 | 81 | 80 | 80 | 358,000 | 800 |
| 2014-08-19 | 81 | 81 | 80 | 80 | 313,000 | 800 |
| 2014-08-18 | 81 | 81 | 80 | 81 | 297,000 | 810 |
| 2014-08-15 | 80 | 81 | 79 | 81 | 283,000 | 810 |
| 2014-08-14 | 80 | 80 | 79 | 80 | 415,000 | 800 |
| 2014-08-13 | 79 | 80 | 78 | 80 | 993,000 | 800 |
| 2014-08-12 | 81 | 84 | 81 | 83 | 1,133,000 | 830 |
| 2014-08-11 | 81 | 82 | 80 | 81 | 453,000 | 810 |
| 2014-08-08 | 81 | 81 | 79 | 79 | 403,000 | 790 |
| 2014-08-07 | 80 | 82 | 80 | 80 | 449,000 | 800 |
| 2014-08-06 | 80 | 81 | 80 | 80 | 383,000 | 800 |
| 2014-08-05 | 82 | 82 | 80 | 80 | 313,000 | 800 |
| 2014-08-04 | 81 | 82 | 80 | 81 | 383,000 | 810 |
| 2014-08-01 | 80 | 82 | 80 | 80 | 772,000 | 800 |
| 2014-07-31 | 83 | 84 | 81 | 82 | 821,000 | 820 |
| 2014-07-30 | 85 | 85 | 82 | 82 | 1,359,000 | 820 |
| 2014-07-29 | 84 | 89 | 84 | 84 | 4,554,000 | 840 |
| 2014-07-28 | 83 | 86 | 82 | 85 | 1,467,000 | 850 |
| 2014-07-25 | 83 | 83 | 82 | 82 | 441,000 | 820 |
| 2014-07-24 | 81 | 85 | 81 | 83 | 1,403,000 | 830 |
| 2014-07-23 | 81 | 82 | 81 | 81 | 360,000 | 810 |
| 2014-07-22 | 81 | 82 | 80 | 81 | 480,000 | 810 |
| 2014-07-18 | 81 | 81 | 80 | 80 | 666,000 | 800 |
| 2014-07-17 | 85 | 88 | 80 | 81 | 4,204,000 | 810 |
| 2014-07-16 | 81 | 83 | 81 | 82 | 1,051,000 | 820 |
| 2014-07-15 | 82 | 82 | 80 | 80 | 457,000 | 800 |
| 2014-07-14 | 80 | 83 | 79 | 81 | 811,000 | 810 |
| 2014-07-11 | 79 | 80 | 78 | 79 | 503,000 | 790 |
| 2014-07-10 | 83 | 83 | 80 | 80 | 884,000 | 800 |
| 2014-07-09 | 85 | 86 | 82 | 83 | 1,828,000 | 830 |
| 2014-07-08 | 82 | 88 | 81 | 87 | 4,080,000 | 870 |
| 2014-07-07 | 78 | 87 | 78 | 85 | 2,972,000 | 850 |
| 2014-07-04 | 78 | 78 | 77 | 78 | 501,000 | 780 |
| 2014-07-03 | 78 | 78 | 77 | 78 | 288,000 | 780 |
| 2014-07-02 | 77 | 78 | 77 | 77 | 421,000 | 770 |
| 2014-07-01 | 77 | 79 | 77 | 77 | 369,000 | 770 |
| 2014-06-30 | 77 | 78 | 77 | 77 | 270,000 | 770 |
| 2014-06-27 | 79 | 79 | 77 | 77 | 102,000 | 770 |
| 2014-06-26 | 78 | 79 | 77 | 79 | 275,000 | 790 |
| 2014-06-25 | 78 | 79 | 77 | 77 | 412,000 | 770 |
| 2014-06-24 | 77 | 79 | 77 | 79 | 551,000 | 790 |
| 2014-06-23 | 79 | 79 | 77 | 78 | 354,000 | 780 |
| 2014-06-20 | 79 | 79 | 77 | 78 | 411,000 | 780 |
| 2014-06-19 | 77 | 79 | 77 | 79 | 886,000 | 790 |
| 2014-06-18 | 77 | 78 | 76 | 77 | 651,000 | 770 |
| 2014-06-17 | 77 | 77 | 76 | 77 | 431,000 | 770 |
| 2014-06-16 | 77 | 77 | 76 | 76 | 410,000 | 760 |
| 2014-06-13 | 75 | 77 | 75 | 77 | 423,000 | 770 |
| 2014-06-12 | 75 | 76 | 75 | 75 | 341,000 | 750 |
| 2014-06-11 | 75 | 76 | 75 | 75 | 349,000 | 750 |
| 2014-06-10 | 76 | 77 | 75 | 75 | 382,000 | 750 |
| 2014-06-09 | 76 | 77 | 75 | 75 | 351,000 | 750 |
| 2014-06-06 | 76 | 76 | 75 | 76 | 192,000 | 760 |
| 2014-06-05 | 76 | 77 | 75 | 76 | 479,000 | 760 |
| 2014-06-04 | 74 | 76 | 74 | 76 | 946,000 | 760 |
| 2014-06-03 | 74 | 75 | 74 | 74 | 291,000 | 740 |
| 2014-06-02 | 74 | 75 | 73 | 74 | 1,440,000 | 740 |
| 2014-05-30 | 76 | 77 | 74 | 74 | 708,000 | 740 |
| 2014-05-29 | 74 | 76 | 74 | 74 | 505,000 | 740 |
| 2014-05-28 | 74 | 74 | 73 | 73 | 197,000 | 730 |
| 2014-05-27 | 74 | 75 | 73 | 74 | 364,000 | 740 |
| 2014-05-26 | 75 | 75 | 74 | 74 | 346,000 | 740 |
| 2014-05-23 | 74 | 75 | 74 | 74 | 249,000 | 740 |
| 2014-05-22 | 73 | 74 | 72 | 74 | 203,000 | 740 |
| 2014-05-21 | 73 | 73 | 72 | 73 | 161,000 | 730 |
| 2014-05-20 | 72 | 73 | 72 | 73 | 299,000 | 730 |
| 2014-05-19 | 75 | 76 | 72 | 72 | 506,000 | 720 |
| 2014-05-16 | 76 | 76 | 75 | 75 | 251,000 | 750 |
| 2014-05-15 | 76 | 78 | 76 | 77 | 792,000 | 770 |
| 2014-05-14 | 75 | 76 | 75 | 75 | 265,000 | 750 |
| 2014-05-13 | 76 | 77 | 75 | 75 | 189,000 | 750 |
| 2014-05-12 | 75 | 76 | 74 | 75 | 367,000 | 750 |
| 2014-05-09 | 75 | 76 | 75 | 75 | 134,000 | 750 |
| 2014-05-08 | 76 | 77 | 75 | 75 | 436,000 | 750 |
| 2014-05-07 | 76 | 77 | 75 | 75 | 242,000 | 750 |
| 2014-05-02 | 77 | 78 | 77 | 77 | 270,000 | 770 |
| 2014-05-01 | 76 | 77 | 76 | 77 | 206,000 | 770 |
| 2014-04-30 | 77 | 78 | 76 | 76 | 155,000 | 760 |
| 2014-04-28 | 78 | 78 | 76 | 78 | 238,000 | 780 |
| 2014-04-25 | 78 | 79 | 77 | 78 | 233,000 | 780 |
| 2014-04-24 | 78 | 78 | 77 | 77 | 203,000 | 770 |
| 2014-04-23 | 77 | 79 | 77 | 78 | 182,000 | 780 |
| 2014-04-22 | 79 | 79 | 77 | 77 | 203,000 | 770 |
| 2014-04-21 | 78 | 81 | 78 | 79 | 958,000 | 790 |
| 2014-04-18 | 77 | 78 | 76 | 78 | 512,000 | 780 |
| 2014-04-17 | 77 | 77 | 75 | 76 | 455,000 | 760 |
| 2014-04-16 | 75 | 77 | 75 | 77 | 296,000 | 770 |
| 2014-04-15 | 77 | 77 | 75 | 75 | 334,000 | 750 |
| 2014-04-14 | 77 | 78 | 75 | 77 | 839,000 | 770 |
| 2014-04-11 | 75 | 76 | 74 | 76 | 414,000 | 760 |
| 2014-04-10 | 76 | 76 | 75 | 75 | 221,000 | 750 |
| 2014-04-09 | 75 | 76 | 75 | 75 | 245,000 | 750 |
| 2014-04-08 | 75 | 77 | 75 | 75 | 657,000 | 750 |
| 2014-04-07 | 76 | 76 | 75 | 76 | 257,000 | 760 |
| 2014-04-04 | 77 | 77 | 76 | 77 | 146,000 | 770 |
| 2014-04-03 | 77 | 77 | 76 | 77 | 205,000 | 770 |
| 2014-04-02 | 78 | 78 | 76 | 77 | 398,000 | 770 |
| 2014-04-01 | 78 | 79 | 77 | 78 | 411,000 | 780 |
| 2014-03-31 | 77 | 79 | 76 | 76 | 471,000 | 760 |
| 2014-03-28 | 77 | 78 | 77 | 78 | 279,000 | 780 |
| 2014-03-27 | 77 | 78 | 76 | 77 | 205,000 | 770 |
| 2014-03-26 | 77 | 78 | 76 | 77 | 303,000 | 770 |
| 2014-03-25 | 76 | 77 | 75 | 76 | 256,000 | 760 |
| 2014-03-24 | 73 | 76 | 73 | 74 | 680,000 | 740 |
| 2014-03-20 | 75 | 75 | 73 | 73 | 448,000 | 730 |
| 2014-03-19 | 76 | 76 | 74 | 74 | 460,000 | 740 |
| 2014-03-18 | 77 | 77 | 75 | 76 | 274,000 | 760 |
| 2014-03-17 | 75 | 76 | 75 | 75 | 246,000 | 750 |
| 2014-03-14 | 76 | 77 | 75 | 75 | 475,000 | 750 |
| 2014-03-13 | 77 | 78 | 77 | 77 | 302,000 | 770 |
| 2014-03-12 | 78 | 78 | 77 | 77 | 215,000 | 770 |
| 2014-03-11 | 79 | 79 | 78 | 78 | 285,000 | 780 |
| 2014-03-10 | 79 | 80 | 78 | 79 | 181,000 | 790 |
| 2014-03-07 | 80 | 80 | 79 | 79 | 378,000 | 790 |
| 2014-03-06 | 78 | 80 | 78 | 79 | 516,000 | 790 |
| 2014-03-05 | 79 | 79 | 78 | 78 | 431,000 | 780 |
| 2014-03-04 | 76 | 79 | 76 | 79 | 585,000 | 790 |
| 2014-03-03 | 77 | 77 | 76 | 76 | 395,000 | 760 |
| 2014-02-28 | 77 | 78 | 77 | 77 | 284,000 | 770 |
| 2014-02-27 | 78 | 78 | 77 | 77 | 295,000 | 770 |
| 2014-02-26 | 79 | 79 | 77 | 77 | 485,000 | 770 |
| 2014-02-25 | 78 | 80 | 78 | 79 | 444,000 | 790 |
| 2014-02-24 | 79 | 79 | 78 | 78 | 208,000 | 780 |
| 2014-02-21 | 78 | 79 | 78 | 78 | 357,000 | 780 |
| 2014-02-20 | 79 | 79 | 77 | 78 | 297,000 | 780 |
| 2014-02-19 | 79 | 80 | 78 | 78 | 608,000 | 780 |
| 2014-02-18 | 78 | 80 | 77 | 80 | 494,000 | 800 |
| 2014-02-17 | 77 | 77 | 76 | 77 | 329,000 | 770 |
| 2014-02-14 | 78 | 78 | 76 | 77 | 452,000 | 770 |
| 2014-02-13 | 79 | 80 | 78 | 78 | 443,000 | 780 |
| 2014-02-12 | 81 | 81 | 79 | 80 | 505,000 | 800 |
| 2014-02-10 | 79 | 80 | 78 | 80 | 499,000 | 800 |
| 2014-02-07 | 79 | 79 | 77 | 78 | 386,000 | 780 |
| 2014-02-06 | 76 | 79 | 76 | 77 | 486,000 | 770 |
| 2014-02-05 | 76 | 77 | 75 | 76 | 536,000 | 760 |
| 2014-02-04 | 76 | 78 | 74 | 74 | 1,348,000 | 740 |
| 2014-02-03 | 81 | 81 | 78 | 79 | 831,000 | 790 |
| 2014-01-31 | 84 | 84 | 82 | 82 | 446,000 | 820 |
| 2014-01-30 | 84 | 84 | 80 | 82 | 1,408,000 | 820 |
| 2014-01-29 | 85 | 86 | 84 | 86 | 407,000 | 860 |
| 2014-01-28 | 84 | 85 | 83 | 83 | 620,000 | 830 |
| 2014-01-27 | 85 | 85 | 83 | 83 | 806,000 | 830 |
| 2014-01-24 | 85 | 87 | 85 | 86 | 761,000 | 860 |
| 2014-01-23 | 87 | 88 | 86 | 86 | 485,000 | 860 |
| 2014-01-22 | 88 | 89 | 86 | 87 | 1,546,000 | 870 |
| 2014-01-21 | 89 | 90 | 88 | 88 | 1,639,000 | 880 |
| 2014-01-20 | 88 | 88 | 87 | 88 | 909,000 | 880 |
| 2014-01-17 | 86 | 88 | 86 | 88 | 655,000 | 880 |
| 2014-01-16 | 85 | 88 | 85 | 87 | 1,769,000 | 870 |
| 2014-01-15 | 85 | 85 | 84 | 84 | 235,000 | 840 |
| 2014-01-14 | 84 | 85 | 82 | 83 | 796,000 | 830 |
| 2014-01-10 | 86 | 86 | 84 | 84 | 1,111,000 | 840 |
| 2014-01-09 | 85 | 86 | 84 | 86 | 1,121,000 | 860 |
| 2014-01-08 | 85 | 85 | 84 | 85 | 295,000 | 850 |
| 2014-01-07 | 85 | 85 | 84 | 84 | 1,093,000 | 840 |
| 2014-01-06 | 83 | 85 | 82 | 84 | 1,178,000 | 840 |
分割・併合履歴 ： [2016-09-28]1株→0.1株