2286 林兼産業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	863	865	857	863	20,400	863
2016-12-29	861	862	855	860	14,000	860
2016-12-28	859	866	856	864	14,300	864
2016-12-27	867	867	854	857	30,600	857
2016-12-26	863	867	855	860	33,400	860
2016-12-22	859	876	859	862	41,600	862
2016-12-21	857	860	856	856	27,800	856
2016-12-20	869	869	861	861	28,400	861
2016-12-19	870	870	858	867	18,500	867
2016-12-16	879	879	863	867	18,800	867
2016-12-15	870	877	862	874	16,900	874
2016-12-14	884	884	874	877	19,000	877
2016-12-13	868	882	867	878	41,700	878
2016-12-12	860	870	859	868	31,500	868
2016-12-09	854	860	851	859	35,200	859
2016-12-08	861	868	855	857	34,500	857
2016-12-07	854	858	850	857	21,900	857
2016-12-06	853	857	847	856	31,000	856
2016-12-05	855	857	851	852	16,800	852
2016-12-02	863	864	855	855	27,800	855
2016-12-01	873	876	865	868	19,800	868
2016-11-30	868	872	868	870	12,300	870
2016-11-29	865	869	858	867	12,700	867
2016-11-28	868	868	852	863	17,400	863
2016-11-25	868	871	858	859	23,700	859
2016-11-24	878	879	864	870	43,900	870
2016-11-22	880	896	877	883	37,700	883
2016-11-21	884	893	876	893	28,100	893
2016-11-18	890	893	882	887	25,000	887
2016-11-17	876	889	868	883	43,600	883
2016-11-16	863	874	860	874	60,600	874
2016-11-15	859	868	835	863	56,700	863
2016-11-14	824	851	823	851	44,100	851
2016-11-11	840	844	817	823	42,700	823
2016-11-10	833	842	823	833	44,500	833
2016-11-09	867	872	802	809	79,100	809
2016-11-08	880	880	865	867	24,000	867
2016-11-07	877	884	868	870	30,600	870
2016-11-04	883	883	870	874	29,800	874
2016-11-02	894	894	874	883	60,300	883
2016-11-01	897	929	888	909	123,400	909
2016-10-31	902	902	892	897	19,400	897
2016-10-28	890	902	890	902	16,200	902
2016-10-27	905	905	893	896	16,300	896
2016-10-26	897	906	890	904	30,200	904
2016-10-25	886	893	876	889	20,700	889
2016-10-24	886	889	859	886	30,300	886
2016-10-21	875	889	875	885	22,300	885
2016-10-20	893	893	870	882	27,800	882
2016-10-19	899	899	889	893	15,100	893
2016-10-17	910	912	905	908	21,200	908
2016-10-13	906	913	891	905	53,000	905
2016-10-12	882	907	880	902	63,500	902
2016-10-11	883	885	873	882	34,500	882
2016-10-07	869	872	861	865	31,600	865
2016-10-06	865	871	865	869	15,400	869
2016-10-05	861	869	858	865	19,200	865
2016-10-04	859	860	853	860	12,000	860
2016-10-03	859	859	851	856	9,400	856
2016-09-30	860	861	851	853	35,200	853
2016-09-29	867	870	862	866	27,200	866
2016-09-28	860	869	841	869	33,700	869
2016-09-27	86	88	86	86	510,000	860
2016-09-26	85	88	85	86	715,000	860
2016-09-23	87	88	86	87	336,000	870
2016-09-21	86	89	86	87	703,000	870
2016-09-20	85	85	84	85	136,000	850
2016-09-16	84	85	84	84	219,000	840
2016-09-15	85	85	84	84	112,000	840
2016-09-14	86	86	84	84	650,000	840
2016-09-13	88	89	87	87	182,000	870
2016-09-12	87	88	86	87	323,000	870
2016-09-09	89	90	87	88	640,000	880
2016-09-08	86	94	85	89	3,050,000	890
2016-09-07	84	86	84	85	237,000	850
2016-09-06	84	85	84	84	108,000	840
2016-09-05	85	86	84	84	141,000	840
2016-09-02	85	85	84	85	92,000	850
2016-09-01	85	86	84	85	188,000	850
2016-08-31	84	84	83	84	77,000	840
2016-08-30	84	85	83	84	149,000	840
2016-08-29	84	86	83	84	260,000	840
2016-08-26	84	84	83	83	216,000	830
2016-08-25	85	85	82	83	301,000	830
2016-08-24	85	85	84	84	138,000	840
2016-08-23	85	85	84	85	130,000	850
2016-08-22	85	85	84	85	53,000	850
2016-08-19	85	85	84	85	94,000	850
2016-08-18	87	87	84	85	266,000	850
2016-08-17	85	87	85	87	114,000	870
2016-08-16	86	87	85	85	139,000	850
2016-08-15	86	87	84	86	537,000	860
2016-08-12	87	89	86	89	239,000	890
2016-08-10	86	88	86	86	275,000	860
2016-08-09	86	87	85	86	197,000	860
2016-08-08	86	86	85	86	94,000	860
2016-08-05	85	86	84	85	166,000	850
2016-08-04	85	86	84	84	165,000	840
2016-08-03	85	86	84	85	328,000	850
2016-08-02	86	86	85	85	171,000	850
2016-08-01	86	87	85	86	142,000	860
2016-07-29	86	87	85	87	272,000	870
2016-07-28	87	87	86	86	71,000	860
2016-07-27	87	88	85	87	309,000	870
2016-07-26	87	88	86	86	318,000	860
2016-07-25	88	89	87	87	198,000	870
2016-07-22	88	90	88	89	187,000	890
2016-07-21	92	92	88	89	424,000	890
2016-07-20	92	92	90	91	433,000	910
2016-07-19	88	93	88	92	1,009,000	920
2016-07-15	87	89	86	88	555,000	880
2016-07-14	87	88	86	87	133,000	870
2016-07-13	87	88	87	87	230,000	870
2016-07-12	87	88	86	86	265,000	860
2016-07-11	85	87	84	87	190,000	870
2016-07-08	84	85	83	83	190,000	830
2016-07-07	85	86	83	83	147,000	830
2016-07-06	86	86	84	84	222,000	840
2016-07-05	87	87	85	87	121,000	870
2016-07-04	86	87	85	86	134,000	860
2016-07-01	86	87	85	85	198,000	850
2016-06-30	87	88	86	86	153,000	860
2016-06-29	86	87	85	86	301,000	860
2016-06-28	82	84	81	84	517,000	840
2016-06-27	83	85	83	84	412,000	840
2016-06-24	91	91	80	82	1,484,000	820
2016-06-23	87	94	86	91	1,794,000	910
2016-06-22	86	86	85	85	97,000	850
2016-06-21	85	86	85	86	132,000	860
2016-06-20	85	87	85	85	179,000	850
2016-06-17	85	87	84	85	322,000	850
2016-06-16	87	87	83	83	225,000	830
2016-06-15	88	88	86	87	236,000	870
2016-06-14	89	90	87	87	587,000	870
2016-06-13	92	92	90	90	295,000	900
2016-06-10	94	94	92	93	342,000	930
2016-06-09	94	95	92	94	999,000	940
2016-06-08	91	94	90	94	368,000	940
2016-06-07	91	91	90	90	199,000	900
2016-06-06	91	91	89	91	240,000	910
2016-06-03	93	93	90	92	402,000	920
2016-06-02	93	95	92	92	326,000	920
2016-06-01	93	93	92	93	112,000	930
2016-05-31	92	93	91	93	200,000	930
2016-05-30	90	93	90	92	299,000	920
2016-05-27	91	92	90	92	153,000	920
2016-05-26	93	93	91	91	486,000	910
2016-05-25	93	93	92	92	208,000	920
2016-05-24	93	93	92	92	167,000	920
2016-05-23	94	94	93	93	72,000	930
2016-05-20	93	94	93	94	135,000	940
2016-05-19	93	94	93	93	188,000	930
2016-05-18	92	94	92	93	159,000	930
2016-05-17	93	94	92	93	293,000	930
2016-05-16	97	97	92	92	477,000	920
2016-05-13	98	98	96	96	271,000	960
2016-05-12	97	99	96	98	285,000	980
2016-05-11	97	99	97	97	416,000	970
2016-05-10	98	98	94	97	1,045,000	970
2016-05-09	101	102	100	102	316,000	1,020
2016-05-06	99	100	98	100	278,000	1,000
2016-05-02	98	100	97	99	314,000	990
2016-04-28	103	103	100	102	324,000	1,020
2016-04-27	103	103	101	102	181,000	1,020
2016-04-26	105	105	101	102	494,000	1,020
2016-04-25	105	106	104	105	356,000	1,050
2016-04-22	103	105	102	105	431,000	1,050
2016-04-21	102	104	102	102	599,000	1,020
2016-04-20	101	102	100	101	427,000	1,010
2016-04-19	100	102	100	101	307,000	1,010
2016-04-18	98	100	98	100	349,000	1,000
2016-04-15	100	102	99	101	338,000	1,010
2016-04-14	100	103	100	100	493,000	1,000
2016-04-13	97	100	97	99	391,000	990
2016-04-12	95	98	95	96	147,000	960
2016-04-11	95	97	94	96	196,000	960
2016-04-08	91	97	91	95	500,000	950
2016-04-07	92	95	92	93	320,000	930
2016-04-06	91	93	90	92	432,000	920
2016-04-05	96	97	93	93	693,000	930
2016-04-04	98	99	96	98	482,000	980
2016-04-01	101	101	98	98	483,000	980
2016-03-31	103	103	101	101	274,000	1,010
2016-03-30	103	104	101	103	309,000	1,030
2016-03-29	101	103	101	103	99,000	1,030
2016-03-28	103	103	101	102	259,000	1,020
2016-03-25	105	105	102	102	248,000	1,020
2016-03-24	105	105	104	105	168,000	1,050
2016-03-23	106	106	105	105	148,000	1,050
2016-03-22	106	107	106	107	234,000	1,070
2016-03-18	104	106	103	106	322,000	1,060
2016-03-17	106	106	103	104	330,000	1,040
2016-03-16	104	106	104	106	239,000	1,060
2016-03-15	106	106	105	105	301,000	1,050
2016-03-14	107	108	106	106	316,000	1,060
2016-03-11	105	108	104	106	415,000	1,060
2016-03-10	105	107	105	106	335,000	1,060
2016-03-09	103	104	102	104	285,000	1,040
2016-03-08	105	105	102	103	387,000	1,030
2016-03-07	105	106	104	106	338,000	1,060
2016-03-04	102	105	102	105	354,000	1,050
2016-03-03	102	104	102	103	216,000	1,030
2016-03-02	105	105	103	103	389,000	1,030
2016-03-01	101	101	99	101	602,000	1,010
2016-02-29	105	105	101	101	606,000	1,010
2016-02-26	107	107	103	104	1,092,000	1,040
2016-02-25	98	102	98	102	826,000	1,020
2016-02-24	94	98	93	97	1,171,000	970
2016-02-23	96	98	94	94	733,000	940
2016-02-22	93	94	92	93	340,000	930
2016-02-19	94	94	92	92	291,000	920
2016-02-18	93	97	93	95	505,000	950
2016-02-17	91	94	90	92	640,000	920
2016-02-16	92	95	90	94	667,000	940
2016-02-15	90	92	88	91	1,411,000	910
2016-02-12	83	84	80	81	1,441,000	810
2016-02-10	92	92	86	88	1,165,000	880
2016-02-09	94	94	89	91	759,000	910
2016-02-08	95	99	94	98	740,000	980
2016-02-05	100	102	93	96	1,458,000	960
2016-02-04	104	106	102	104	824,000	1,040
2016-02-03	103	106	101	104	1,732,000	1,040
2016-02-02	101	109	99	109	2,456,000	1,090
2016-02-01	100	102	99	100	792,000	1,000
2016-01-29	94	98	93	97	809,000	970
2016-01-28	94	96	94	94	604,000	940
2016-01-27	93	95	93	95	506,000	950
2016-01-26	89	93	88	91	711,000	910
2016-01-25	92	94	91	92	861,000	920
2016-01-22	87	91	86	90	1,182,000	900
2016-01-21	87	90	83	84	1,835,000	840
2016-01-20	95	96	88	89	1,777,000	890
2016-01-19	96	98	95	97	517,000	970
2016-01-18	93	97	93	96	1,581,000	960
2016-01-15	101	102	99	100	1,345,000	1,000
2016-01-14	101	103	99	102	1,413,000	1,020
2016-01-13	103	107	103	106	775,000	1,060
2016-01-12	109	109	101	103	1,122,000	1,030
2016-01-08	110	111	108	110	706,000	1,100
2016-01-07	112	114	111	111	432,000	1,110
2016-01-06	114	114	111	112	530,000	1,120
2016-01-05	112	115	111	115	430,000	1,150
2016-01-04	115	115	111	112	548,000	1,120

分割・併合履歴： [2016-09-28]1株→0.1株