2286 林兼産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 113 | 116 | 113 | 116 | 601,000 | 1,160 |
| 2015-12-29 | 114 | 116 | 112 | 114 | 670,000 | 1,140 |
| 2015-12-28 | 112 | 115 | 112 | 115 | 697,000 | 1,150 |
| 2015-12-25 | 113 | 114 | 110 | 110 | 936,000 | 1,100 |
| 2015-12-24 | 116 | 117 | 114 | 115 | 805,000 | 1,150 |
| 2015-12-22 | 117 | 118 | 116 | 117 | 476,000 | 1,170 |
| 2015-12-21 | 117 | 117 | 116 | 117 | 486,000 | 1,170 |
| 2015-12-18 | 120 | 120 | 116 | 117 | 834,000 | 1,170 |
| 2015-12-17 | 118 | 121 | 118 | 120 | 905,000 | 1,200 |
| 2015-12-16 | 117 | 118 | 116 | 117 | 597,000 | 1,170 |
| 2015-12-15 | 119 | 119 | 115 | 115 | 876,000 | 1,150 |
| 2015-12-14 | 115 | 120 | 114 | 120 | 828,000 | 1,200 |
| 2015-12-11 | 118 | 119 | 117 | 117 | 539,000 | 1,170 |
| 2015-12-10 | 118 | 119 | 117 | 118 | 528,000 | 1,180 |
| 2015-12-09 | 120 | 121 | 118 | 119 | 796,000 | 1,190 |
| 2015-12-08 | 123 | 123 | 121 | 121 | 352,000 | 1,210 |
| 2015-12-07 | 122 | 123 | 121 | 122 | 424,000 | 1,220 |
| 2015-12-04 | 121 | 122 | 120 | 121 | 705,000 | 1,210 |
| 2015-12-03 | 123 | 124 | 122 | 122 | 562,000 | 1,220 |
| 2015-12-02 | 125 | 125 | 123 | 123 | 460,000 | 1,230 |
| 2015-12-01 | 122 | 125 | 122 | 124 | 618,000 | 1,240 |
| 2015-11-30 | 124 | 125 | 122 | 122 | 583,000 | 1,220 |
| 2015-11-27 | 125 | 126 | 123 | 124 | 588,000 | 1,240 |
| 2015-11-26 | 127 | 128 | 124 | 126 | 1,068,000 | 1,260 |
| 2015-11-25 | 130 | 131 | 126 | 127 | 2,307,000 | 1,270 |
| 2015-11-24 | 127 | 131 | 126 | 131 | 2,800,000 | 1,310 |
| 2015-11-20 | 125 | 125 | 123 | 125 | 701,000 | 1,250 |
| 2015-11-19 | 123 | 126 | 122 | 124 | 1,919,000 | 1,240 |
| 2015-11-18 | 124 | 124 | 121 | 123 | 1,561,000 | 1,230 |
| 2015-11-17 | 124 | 124 | 122 | 123 | 1,056,000 | 1,230 |
| 2015-11-16 | 123 | 124 | 122 | 122 | 1,247,000 | 1,220 |
| 2015-11-13 | 124 | 128 | 124 | 127 | 1,376,000 | 1,270 |
| 2015-11-12 | 128 | 128 | 124 | 125 | 1,198,000 | 1,250 |
| 2015-11-11 | 130 | 130 | 126 | 128 | 2,873,000 | 1,280 |
| 2015-11-10 | 138 | 140 | 128 | 131 | 19,544,000 | 1,310 |
| 2015-11-09 | 119 | 119 | 116 | 119 | 704,000 | 1,190 |
| 2015-11-06 | 114 | 119 | 113 | 118 | 956,000 | 1,180 |
| 2015-11-05 | 118 | 118 | 114 | 115 | 795,000 | 1,150 |
| 2015-11-04 | 118 | 120 | 115 | 117 | 1,630,000 | 1,170 |
| 2015-11-02 | 122 | 123 | 120 | 121 | 1,047,000 | 1,210 |
| 2015-10-30 | 124 | 125 | 123 | 123 | 594,000 | 1,230 |
| 2015-10-29 | 124 | 124 | 123 | 124 | 632,000 | 1,240 |
| 2015-10-28 | 125 | 126 | 123 | 123 | 948,000 | 1,230 |
| 2015-10-27 | 125 | 126 | 123 | 124 | 680,000 | 1,240 |
| 2015-10-26 | 128 | 128 | 125 | 127 | 1,754,000 | 1,270 |
| 2015-10-23 | 131 | 131 | 127 | 128 | 1,185,000 | 1,280 |
| 2015-10-22 | 123 | 130 | 123 | 129 | 2,669,000 | 1,290 |
| 2015-10-21 | 125 | 125 | 122 | 123 | 956,000 | 1,230 |
| 2015-10-20 | 127 | 128 | 124 | 125 | 1,133,000 | 1,250 |
| 2015-10-19 | 131 | 131 | 127 | 127 | 1,674,000 | 1,270 |
| 2015-10-16 | 134 | 134 | 131 | 132 | 819,000 | 1,320 |
| 2015-10-15 | 132 | 134 | 131 | 133 | 952,000 | 1,330 |
| 2015-10-14 | 132 | 133 | 131 | 131 | 1,128,000 | 1,310 |
| 2015-10-13 | 132 | 134 | 130 | 132 | 1,531,000 | 1,320 |
| 2015-10-09 | 132 | 134 | 128 | 134 | 3,589,000 | 1,340 |
| 2015-10-08 | 134 | 135 | 131 | 132 | 2,079,000 | 1,320 |
| 2015-10-07 | 137 | 138 | 132 | 133 | 5,963,000 | 1,330 |
| 2015-10-06 | 151 | 153 | 139 | 140 | 17,546,000 | 1,400 |
| 2015-10-05 | 149 | 150 | 142 | 147 | 25,369,000 | 1,470 |
| 2015-10-02 | 122 | 131 | 122 | 129 | 3,274,000 | 1,290 |
| 2015-10-01 | 132 | 132 | 124 | 124 | 2,474,000 | 1,240 |
| 2015-09-30 | 129 | 133 | 127 | 130 | 2,220,000 | 1,300 |
| 2015-09-29 | 130 | 131 | 127 | 127 | 2,214,000 | 1,270 |
| 2015-09-28 | 132 | 137 | 131 | 134 | 3,823,000 | 1,340 |
| 2015-09-25 | 137 | 137 | 129 | 130 | 5,551,000 | 1,300 |
| 2015-09-24 | 129 | 139 | 129 | 137 | 9,711,000 | 1,370 |
| 2015-09-18 | 123 | 130 | 120 | 127 | 7,149,000 | 1,270 |
| 2015-09-17 | 116 | 123 | 115 | 122 | 4,351,000 | 1,220 |
| 2015-09-16 | 115 | 116 | 113 | 115 | 1,994,000 | 1,150 |
| 2015-09-15 | 116 | 119 | 113 | 116 | 2,964,000 | 1,160 |
| 2015-09-14 | 118 | 120 | 113 | 114 | 2,772,000 | 1,140 |
| 2015-09-11 | 115 | 121 | 115 | 119 | 2,270,000 | 1,190 |
| 2015-09-10 | 116 | 119 | 113 | 116 | 2,311,000 | 1,160 |
| 2015-09-09 | 113 | 120 | 112 | 120 | 2,686,000 | 1,200 |
| 2015-09-08 | 113 | 114 | 110 | 110 | 804,000 | 1,100 |
| 2015-09-07 | 111 | 114 | 109 | 114 | 1,280,000 | 1,140 |
| 2015-09-04 | 118 | 119 | 111 | 114 | 1,800,000 | 1,140 |
| 2015-09-03 | 122 | 123 | 118 | 118 | 1,162,000 | 1,180 |
| 2015-09-02 | 120 | 124 | 119 | 121 | 1,606,000 | 1,210 |
| 2015-09-01 | 127 | 129 | 123 | 124 | 2,314,000 | 1,240 |
| 2015-08-31 | 127 | 128 | 123 | 127 | 1,694,000 | 1,270 |
| 2015-08-28 | 127 | 131 | 125 | 130 | 1,933,000 | 1,300 |
| 2015-08-27 | 123 | 125 | 121 | 123 | 1,424,000 | 1,230 |
| 2015-08-26 | 120 | 121 | 116 | 120 | 2,342,000 | 1,200 |
| 2015-08-25 | 110 | 124 | 107 | 115 | 4,085,000 | 1,150 |
| 2015-08-24 | 122 | 124 | 117 | 118 | 3,507,000 | 1,180 |
| 2015-08-21 | 130 | 131 | 125 | 125 | 2,527,000 | 1,250 |
| 2015-08-20 | 134 | 135 | 132 | 132 | 1,588,000 | 1,320 |
| 2015-08-19 | 138 | 139 | 135 | 135 | 1,515,000 | 1,350 |
| 2015-08-18 | 138 | 140 | 137 | 138 | 714,000 | 1,380 |
| 2015-08-17 | 138 | 139 | 137 | 138 | 1,420,000 | 1,380 |
| 2015-08-14 | 142 | 142 | 137 | 138 | 3,723,000 | 1,380 |
| 2015-08-13 | 145 | 148 | 141 | 143 | 7,831,000 | 1,430 |
| 2015-08-12 | 140 | 141 | 135 | 136 | 2,793,000 | 1,360 |
| 2015-08-11 | 138 | 145 | 137 | 140 | 4,427,000 | 1,400 |
| 2015-08-10 | 136 | 138 | 134 | 137 | 1,584,000 | 1,370 |
| 2015-08-07 | 136 | 139 | 135 | 137 | 2,404,000 | 1,370 |
| 2015-08-06 | 138 | 139 | 135 | 137 | 2,703,000 | 1,370 |
| 2015-08-05 | 141 | 142 | 138 | 139 | 3,109,000 | 1,390 |
| 2015-08-04 | 146 | 148 | 142 | 142 | 5,391,000 | 1,420 |
| 2015-08-03 | 138 | 145 | 136 | 141 | 6,952,000 | 1,410 |
| 2015-07-31 | 151 | 153 | 149 | 151 | 3,729,000 | 1,510 |
| 2015-07-30 | 154 | 157 | 148 | 151 | 5,494,000 | 1,510 |
| 2015-07-29 | 165 | 169 | 149 | 153 | 11,906,000 | 1,530 |
| 2015-07-28 | 161 | 170 | 160 | 167 | 5,723,000 | 1,670 |
| 2015-07-27 | 174 | 174 | 164 | 166 | 6,748,000 | 1,660 |
| 2015-07-24 | 178 | 178 | 171 | 173 | 6,905,000 | 1,730 |
| 2015-07-23 | 173 | 180 | 172 | 179 | 9,773,000 | 1,790 |
| 2015-07-22 | 182 | 195 | 169 | 171 | 34,915,000 | 1,710 |
| 2015-07-21 | 185 | 190 | 177 | 185 | 33,647,000 | 1,850 |
| 2015-07-17 | 169 | 191 | 166 | 184 | 93,829,000 | 1,840 |
| 2015-07-16 | 161 | 172 | 161 | 167 | 38,469,000 | 1,670 |
| 2015-07-15 | 154 | 164 | 151 | 163 | 21,481,000 | 1,630 |
| 2015-07-14 | 161 | 163 | 152 | 154 | 9,818,000 | 1,540 |
| 2015-07-13 | 160 | 163 | 155 | 159 | 14,586,000 | 1,590 |
| 2015-07-10 | 166 | 169 | 156 | 160 | 30,223,000 | 1,600 |
| 2015-07-09 | 157 | 169 | 143 | 167 | 46,443,000 | 1,670 |
| 2015-07-08 | 148 | 161 | 147 | 160 | 35,620,000 | 1,600 |
| 2015-07-07 | 146 | 162 | 144 | 147 | 29,958,000 | 1,470 |
| 2015-07-06 | 142 | 149 | 140 | 142 | 7,729,000 | 1,420 |
| 2015-07-03 | 148 | 152 | 140 | 144 | 16,115,000 | 1,440 |
| 2015-07-02 | 162 | 165 | 148 | 151 | 22,982,000 | 1,510 |
| 2015-07-01 | 162 | 166 | 145 | 161 | 58,283,000 | 1,610 |
| 2015-06-30 | 128 | 174 | 127 | 163 | 99,089,000 | 1,630 |
| 2015-06-29 | 120 | 131 | 119 | 125 | 14,967,000 | 1,250 |
| 2015-06-26 | 122 | 137 | 120 | 127 | 29,976,000 | 1,270 |
| 2015-06-25 | 114 | 133 | 112 | 132 | 31,026,000 | 1,320 |
| 2015-06-24 | 105 | 135 | 105 | 112 | 35,914,000 | 1,120 |
| 2015-06-23 | 101 | 103 | 100 | 102 | 630,000 | 1,020 |
| 2015-06-22 | 101 | 102 | 100 | 101 | 340,000 | 1,010 |
| 2015-06-19 | 101 | 101 | 100 | 101 | 342,000 | 1,010 |
| 2015-06-18 | 101 | 101 | 100 | 100 | 397,000 | 1,000 |
| 2015-06-17 | 102 | 102 | 100 | 102 | 607,000 | 1,020 |
| 2015-06-16 | 102 | 103 | 102 | 102 | 278,000 | 1,020 |
| 2015-06-15 | 102 | 103 | 102 | 102 | 519,000 | 1,020 |
| 2015-06-12 | 103 | 105 | 103 | 104 | 866,000 | 1,040 |
| 2015-06-11 | 103 | 103 | 102 | 102 | 206,000 | 1,020 |
| 2015-06-10 | 102 | 103 | 101 | 102 | 362,000 | 1,020 |
| 2015-06-09 | 102 | 103 | 101 | 101 | 372,000 | 1,010 |
| 2015-06-08 | 103 | 104 | 102 | 102 | 249,000 | 1,020 |
| 2015-06-05 | 104 | 104 | 102 | 103 | 372,000 | 1,030 |
| 2015-06-04 | 105 | 106 | 104 | 104 | 615,000 | 1,040 |
| 2015-06-03 | 103 | 105 | 103 | 104 | 234,000 | 1,040 |
| 2015-06-02 | 105 | 105 | 103 | 103 | 502,000 | 1,030 |
| 2015-06-01 | 101 | 105 | 101 | 105 | 960,000 | 1,050 |
| 2015-05-29 | 101 | 101 | 100 | 100 | 559,000 | 1,000 |
| 2015-05-28 | 102 | 103 | 101 | 101 | 244,000 | 1,010 |
| 2015-05-27 | 102 | 103 | 101 | 102 | 619,000 | 1,020 |
| 2015-05-26 | 103 | 104 | 102 | 102 | 416,000 | 1,020 |
| 2015-05-25 | 104 | 104 | 102 | 102 | 359,000 | 1,020 |
| 2015-05-22 | 102 | 104 | 102 | 104 | 412,000 | 1,040 |
| 2015-05-21 | 104 | 104 | 102 | 102 | 431,000 | 1,020 |
| 2015-05-20 | 102 | 105 | 102 | 104 | 677,000 | 1,040 |
| 2015-05-19 | 103 | 104 | 102 | 102 | 689,000 | 1,020 |
| 2015-05-18 | 105 | 105 | 103 | 103 | 440,000 | 1,030 |
| 2015-05-15 | 105 | 106 | 104 | 105 | 547,000 | 1,050 |
| 2015-05-14 | 106 | 106 | 104 | 104 | 275,000 | 1,040 |
| 2015-05-13 | 106 | 107 | 104 | 105 | 874,000 | 1,050 |
| 2015-05-12 | 105 | 106 | 105 | 106 | 386,000 | 1,060 |
| 2015-05-11 | 107 | 107 | 105 | 105 | 492,000 | 1,050 |
| 2015-05-08 | 106 | 107 | 105 | 107 | 442,000 | 1,070 |
| 2015-05-07 | 105 | 106 | 104 | 105 | 271,000 | 1,050 |
| 2015-05-01 | 104 | 106 | 104 | 106 | 588,000 | 1,060 |
| 2015-04-30 | 109 | 110 | 105 | 106 | 1,637,000 | 1,060 |
| 2015-04-28 | 111 | 111 | 109 | 110 | 1,365,000 | 1,100 |
| 2015-04-27 | 109 | 111 | 109 | 111 | 1,665,000 | 1,110 |
| 2015-04-24 | 108 | 109 | 107 | 108 | 929,000 | 1,080 |
| 2015-04-23 | 107 | 109 | 107 | 108 | 645,000 | 1,080 |
| 2015-04-22 | 108 | 109 | 107 | 108 | 958,000 | 1,080 |
| 2015-04-21 | 112 | 114 | 108 | 109 | 2,977,000 | 1,090 |
| 2015-04-20 | 107 | 112 | 106 | 112 | 3,600,000 | 1,120 |
| 2015-04-17 | 108 | 109 | 107 | 107 | 894,000 | 1,070 |
| 2015-04-16 | 106 | 109 | 104 | 107 | 1,843,000 | 1,070 |
| 2015-04-15 | 104 | 106 | 104 | 105 | 1,536,000 | 1,050 |
| 2015-04-14 | 101 | 104 | 101 | 103 | 553,000 | 1,030 |
| 2015-04-13 | 101 | 102 | 101 | 101 | 272,000 | 1,010 |
| 2015-04-10 | 102 | 102 | 100 | 101 | 426,000 | 1,010 |
| 2015-04-09 | 103 | 103 | 101 | 101 | 404,000 | 1,010 |
| 2015-04-08 | 100 | 103 | 100 | 103 | 651,000 | 1,030 |
| 2015-04-07 | 101 | 101 | 100 | 100 | 280,000 | 1,000 |
| 2015-04-06 | 101 | 102 | 100 | 101 | 230,000 | 1,010 |
| 2015-04-03 | 102 | 102 | 101 | 101 | 236,000 | 1,010 |
| 2015-04-02 | 101 | 102 | 100 | 102 | 374,000 | 1,020 |
| 2015-04-01 | 100 | 101 | 98 | 101 | 382,000 | 1,010 |
| 2015-03-31 | 100 | 101 | 99 | 100 | 370,000 | 1,000 |
| 2015-03-30 | 98 | 101 | 97 | 101 | 664,000 | 1,010 |
| 2015-03-27 | 104 | 105 | 96 | 98 | 3,642,000 | 980 |
| 2015-03-26 | 105 | 106 | 103 | 104 | 896,000 | 1,040 |
| 2015-03-25 | 105 | 106 | 104 | 106 | 412,000 | 1,060 |
| 2015-03-24 | 105 | 107 | 105 | 105 | 281,000 | 1,050 |
| 2015-03-23 | 104 | 105 | 103 | 105 | 437,000 | 1,050 |
| 2015-03-20 | 102 | 104 | 102 | 104 | 456,000 | 1,040 |
| 2015-03-19 | 103 | 104 | 101 | 102 | 653,000 | 1,020 |
| 2015-03-18 | 105 | 106 | 103 | 103 | 1,078,000 | 1,030 |
| 2015-03-17 | 107 | 107 | 105 | 105 | 424,000 | 1,050 |
| 2015-03-16 | 106 | 107 | 106 | 107 | 373,000 | 1,070 |
| 2015-03-13 | 106 | 107 | 106 | 106 | 446,000 | 1,060 |
| 2015-03-12 | 106 | 107 | 104 | 106 | 878,000 | 1,060 |
| 2015-03-11 | 105 | 107 | 104 | 106 | 677,000 | 1,060 |
| 2015-03-10 | 109 | 109 | 105 | 106 | 1,367,000 | 1,060 |
| 2015-03-09 | 106 | 108 | 105 | 108 | 656,000 | 1,080 |
| 2015-03-06 | 108 | 108 | 105 | 106 | 1,179,000 | 1,060 |
| 2015-03-05 | 107 | 108 | 106 | 108 | 627,000 | 1,080 |
| 2015-03-04 | 108 | 109 | 105 | 108 | 1,310,000 | 1,080 |
| 2015-03-03 | 108 | 111 | 107 | 109 | 2,110,000 | 1,090 |
| 2015-03-02 | 106 | 110 | 106 | 107 | 1,825,000 | 1,070 |
| 2015-02-27 | 104 | 109 | 104 | 106 | 1,840,000 | 1,060 |
| 2015-02-26 | 107 | 107 | 103 | 105 | 2,023,000 | 1,050 |
| 2015-02-25 | 108 | 109 | 107 | 108 | 1,679,000 | 1,080 |
| 2015-02-24 | 112 | 113 | 110 | 110 | 2,080,000 | 1,100 |
| 2015-02-23 | 110 | 113 | 109 | 113 | 3,896,000 | 1,130 |
| 2015-02-20 | 109 | 111 | 106 | 109 | 3,116,000 | 1,090 |
| 2015-02-19 | 107 | 109 | 105 | 108 | 4,060,000 | 1,080 |
| 2015-02-18 | 107 | 108 | 105 | 106 | 3,299,000 | 1,060 |
| 2015-02-17 | 105 | 108 | 103 | 105 | 2,867,000 | 1,050 |
| 2015-02-16 | 101 | 107 | 100 | 105 | 4,367,000 | 1,050 |
| 2015-02-13 | 97 | 104 | 97 | 104 | 11,249,000 | 1,040 |
| 2015-02-12 | 94 | 95 | 92 | 93 | 849,000 | 930 |
| 2015-02-10 | 94 | 95 | 92 | 93 | 1,055,000 | 930 |
| 2015-02-09 | 92 | 94 | 91 | 93 | 929,000 | 930 |
| 2015-02-06 | 92 | 92 | 90 | 91 | 750,000 | 910 |
| 2015-02-05 | 92 | 92 | 89 | 90 | 1,955,000 | 900 |
| 2015-02-04 | 93 | 95 | 92 | 92 | 1,727,000 | 920 |
| 2015-02-03 | 100 | 101 | 92 | 93 | 4,548,000 | 930 |
| 2015-02-02 | 102 | 105 | 99 | 100 | 4,348,000 | 1,000 |
| 2015-01-30 | 100 | 102 | 98 | 100 | 2,697,000 | 1,000 |
| 2015-01-29 | 97 | 104 | 96 | 100 | 6,590,000 | 1,000 |
| 2015-01-28 | 97 | 98 | 96 | 97 | 2,160,000 | 970 |
| 2015-01-27 | 95 | 98 | 94 | 98 | 3,747,000 | 980 |
| 2015-01-26 | 96 | 98 | 93 | 95 | 3,507,000 | 950 |
| 2015-01-23 | 99 | 99 | 94 | 95 | 5,265,000 | 950 |
| 2015-01-22 | 103 | 111 | 94 | 98 | 22,057,000 | 980 |
| 2015-01-21 | 107 | 108 | 101 | 103 | 8,195,000 | 1,030 |
| 2015-01-20 | 115 | 118 | 101 | 105 | 37,241,000 | 1,050 |
| 2015-01-19 | 93 | 119 | 92 | 115 | 59,378,000 | 1,150 |
| 2015-01-16 | 91 | 101 | 89 | 90 | 22,834,000 | 900 |
| 2015-01-15 | 89 | 90 | 86 | 89 | 2,478,000 | 890 |
| 2015-01-14 | 83 | 93 | 83 | 92 | 6,729,000 | 920 |
| 2015-01-13 | 81 | 83 | 80 | 83 | 530,000 | 830 |
| 2015-01-09 | 83 | 83 | 81 | 81 | 886,000 | 810 |
| 2015-01-08 | 81 | 83 | 80 | 83 | 1,284,000 | 830 |
| 2015-01-07 | 80 | 81 | 79 | 80 | 419,000 | 800 |
| 2015-01-06 | 80 | 81 | 80 | 80 | 458,000 | 800 |
| 2015-01-05 | 79 | 80 | 78 | 80 | 360,000 | 800 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
