2286 林兼産業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	884	889	883	889	7,000	889
2017-12-28	893	893	883	886	16,800	886
2017-12-27	880	890	879	890	17,800	890
2017-12-26	879	879	872	876	20,300	876
2017-12-25	879	884	870	875	44,100	875
2017-12-22	875	876	869	870	11,400	870
2017-12-21	867	876	866	875	22,300	875
2017-12-20	872	873	865	868	22,400	868
2017-12-19	877	879	871	872	16,600	872
2017-12-18	891	891	875	880	24,800	880
2017-12-15	885	889	882	885	15,100	885
2017-12-14	887	899	885	889	27,300	889
2017-12-13	894	897	882	888	34,300	888
2017-12-12	905	911	893	898	18,800	898
2017-12-11	899	904	892	903	20,400	903
2017-12-08	885	900	885	899	19,300	899
2017-12-07	900	906	899	903	9,000	903
2017-12-06	903	908	892	895	17,400	895
2017-12-05	899	908	894	905	22,600	905
2017-12-04	907	908	894	899	23,100	899
2017-12-01	920	922	904	907	17,500	907
2017-11-30	917	919	909	917	21,100	917
2017-11-29	883	917	883	917	33,200	917
2017-11-28	898	899	881	883	17,400	883
2017-11-27	897	897	888	890	15,400	890
2017-11-24	882	887	880	885	16,900	885
2017-11-22	891	891	877	881	24,200	881
2017-11-21	885	890	877	884	24,700	884
2017-11-20	893	894	881	882	21,600	882
2017-11-17	914	916	895	897	24,500	897
2017-11-16	892	932	888	914	38,300	914
2017-11-15	961	961	900	902	65,900	902
2017-11-13	966	973	966	968	11,700	968
2017-11-10	952	964	950	960	21,900	960
2017-11-09	968	980	955	967	32,300	967
2017-11-08	971	971	955	966	20,300	966
2017-11-07	968	985	961	971	68,700	971
2017-11-06	960	960	951	960	10,700	960
2017-11-02	965	967	950	960	24,200	960
2017-11-01	954	964	954	963	15,400	963
2017-10-31	944	957	938	955	19,200	955
2017-10-30	948	949	937	944	25,100	944
2017-10-27	935	943	935	943	13,200	943
2017-10-26	944	944	932	933	12,000	933
2017-10-25	943	949	939	944	24,000	944
2017-10-24	945	952	939	941	18,200	941
2017-10-23	930	944	930	942	10,800	942
2017-10-20	929	942	925	929	18,700	929
2017-10-19	946	947	940	940	10,600	940
2017-10-18	954	954	940	946	26,400	946
2017-10-17	967	979	955	956	26,500	956
2017-10-16	962	977	958	967	37,200	967
2017-10-13	978	983	967	969	37,000	969
2017-10-12	990	1,000	983	984	29,000	984
2017-10-11	984	987	974	984	33,800	984
2017-10-10	960	978	951	973	42,400	973
2017-10-06	951	961	940	957	71,000	957
2017-10-05	924	1,010	921	952	292,400	952
2017-10-04	934	934	925	927	17,000	927
2017-10-03	933	948	930	934	39,500	934
2017-10-02	920	925	913	925	15,100	925
2017-09-29	909	917	908	915	12,600	915
2017-09-28	912	915	907	909	17,300	909
2017-09-27	920	921	902	911	20,700	911
2017-09-26	914	920	911	920	17,000	920
2017-09-25	909	914	909	911	11,300	911
2017-09-22	917	923	901	906	18,000	906
2017-09-21	923	927	917	922	21,600	922
2017-09-20	934	935	922	927	23,900	927
2017-09-19	925	936	925	932	29,200	932
2017-09-15	925	928	912	925	29,400	925
2017-09-14	919	929	918	925	32,800	925
2017-09-13	902	915	899	910	29,800	910
2017-09-12	901	903	894	902	41,700	902
2017-09-11	894	905	885	889	23,000	889
2017-09-08	889	895	880	893	33,500	893
2017-09-07	869	889	869	881	30,300	881
2017-09-06	862	878	862	868	17,200	868
2017-09-05	877	878	865	867	16,000	867
2017-09-04	877	880	862	872	25,000	872
2017-09-01	898	898	878	885	26,700	885
2017-08-31	899	900	888	898	26,900	898
2017-08-30	895	901	891	897	25,600	897
2017-08-29	905	905	880	886	58,500	886
2017-08-28	885	905	885	902	112,700	902
2017-08-25	858	859	855	857	4,100	857
2017-08-24	850	861	850	857	6,100	857
2017-08-23	854	860	854	855	7,100	855
2017-08-22	856	856	850	854	10,100	854
2017-08-21	857	858	849	856	7,200	856
2017-08-18	868	868	858	859	7,500	859
2017-08-17	879	879	870	871	10,000	871
2017-08-16	875	879	862	877	25,500	877
2017-08-15	856	873	856	866	12,700	866
2017-08-14	877	877	855	859	11,200	859
2017-08-10	875	878	872	878	16,200	878
2017-08-09	858	875	856	874	15,600	874
2017-08-08	880	880	863	865	11,400	865
2017-08-07	870	880	870	878	32,400	878
2017-08-04	867	868	853	868	12,700	868
2017-08-03	867	868	862	868	6,400	868
2017-08-02	852	870	852	868	20,400	868
2017-08-01	850	862	849	858	12,000	858
2017-07-31	868	868	858	859	9,000	859
2017-07-28	868	868	862	866	10,200	866
2017-07-27	864	868	862	867	19,300	867
2017-07-26	858	864	854	862	20,500	862
2017-07-25	859	859	850	856	13,700	856
2017-07-24	854	858	851	858	23,300	858
2017-07-21	853	853	849	853	10,500	853
2017-07-20	846	853	842	853	19,900	853
2017-07-19	848	848	846	846	3,400	846
2017-07-18	843	849	840	847	13,700	847
2017-07-14	841	849	840	847	10,200	847
2017-07-13	839	842	826	836	14,700	836
2017-07-12	842	845	841	842	6,500	842
2017-07-11	841	850	841	843	15,400	843
2017-07-10	839	845	839	841	8,000	841
2017-07-07	842	844	838	838	9,200	838
2017-07-06	850	852	843	844	13,100	844
2017-07-05	843	850	843	850	9,400	850
2017-07-04	850	850	845	848	7,600	848
2017-07-03	847	850	845	848	11,300	848
2017-06-30	847	849	840	847	14,000	847
2017-06-29	851	859	849	850	27,500	850
2017-06-28	844	850	842	847	18,800	847
2017-06-27	841	844	839	844	6,900	844
2017-06-26	845	846	841	841	4,600	841
2017-06-23	843	843	838	840	7,200	840
2017-06-22	841	850	838	843	12,100	843
2017-06-21	844	844	838	840	5,400	840
2017-06-20	836	845	836	841	14,000	841
2017-06-19	840	840	830	837	14,900	837
2017-06-16	833	837	830	837	11,900	837
2017-06-15	836	843	836	837	5,800	837
2017-06-14	837	840	836	839	13,200	839
2017-06-13	838	846	838	839	9,500	839
2017-06-12	838	843	835	838	8,800	838
2017-06-09	835	842	835	838	9,300	838
2017-06-08	840	843	836	836	7,000	836
2017-06-07	840	844	838	840	9,200	840
2017-06-06	845	849	840	840	11,600	840
2017-06-05	843	848	841	844	14,900	844
2017-06-02	849	849	834	846	18,700	846
2017-06-01	840	846	840	846	10,200	846
2017-05-31	847	847	840	840	10,200	840
2017-05-30	848	850	842	846	12,100	846
2017-05-29	854	858	848	848	11,000	848
2017-05-26	874	874	855	855	19,300	855
2017-05-25	866	870	864	870	5,900	870
2017-05-24	861	867	861	866	8,200	866
2017-05-23	866	866	855	859	10,600	859
2017-05-22	850	868	850	864	15,500	864
2017-05-19	844	849	844	848	8,800	848
2017-05-18	856	863	845	847	16,800	847
2017-05-17	864	865	860	864	12,900	864
2017-05-16	855	865	855	864	31,600	864
2017-05-15	875	879	872	879	31,500	879
2017-05-12	877	879	866	869	71,200	869
2017-05-11	849	854	838	853	25,500	853
2017-05-10	859	859	855	856	7,300	856
2017-05-09	853	858	853	857	11,400	857
2017-05-08	849	857	849	856	22,900	856
2017-05-02	834	848	827	842	14,200	842
2017-05-01	832	835	825	834	6,100	834
2017-04-28	839	840	830	832	7,600	832
2017-04-27	849	849	834	836	10,400	836
2017-04-26	849	849	836	842	11,300	842
2017-04-25	816	835	816	833	10,700	833
2017-04-24	828	833	801	814	15,900	814
2017-04-21	812	825	812	824	13,200	824
2017-04-20	811	814	801	809	13,400	809
2017-04-19	810	819	805	815	11,200	815
2017-04-18	818	823	809	810	7,600	810
2017-04-17	794	810	764	807	15,900	807
2017-04-14	809	813	800	802	18,300	802
2017-04-13	804	817	802	814	13,000	814
2017-04-12	826	827	810	817	27,000	817
2017-04-11	832	836	827	828	9,200	828
2017-04-10	830	836	829	832	13,600	832
2017-04-07	834	842	828	828	12,800	828
2017-04-06	855	855	832	833	21,700	833
2017-04-05	860	862	849	850	15,200	850
2017-04-04	859	864	856	860	20,600	860
2017-04-03	874	875	861	871	12,500	871
2017-03-31	880	880	862	862	13,800	862
2017-03-30	870	880	870	880	15,300	880
2017-03-29	871	878	871	878	19,000	878
2017-03-28	873	878	869	878	32,400	878
2017-03-27	877	877	866	873	32,900	873
2017-03-24	862	870	858	868	17,400	868
2017-03-23	860	865	855	856	30,300	856
2017-03-22	860	863	856	860	18,700	860
2017-03-21	870	870	863	865	9,300	865
2017-03-17	863	875	863	874	15,900	874
2017-03-16	866	869	861	869	27,300	869
2017-03-15	869	873	869	870	12,400	870
2017-03-14	870	876	867	874	16,400	874
2017-03-13	870	873	868	873	13,900	873
2017-03-10	867	872	865	869	29,100	869
2017-03-09	867	867	861	866	6,100	866
2017-03-08	867	867	861	864	10,700	864
2017-03-07	866	871	866	866	12,000	866
2017-03-06	866	868	866	867	3,500	867
2017-03-03	866	870	865	866	6,200	866
2017-03-02	868	872	866	869	13,600	869
2017-03-01	873	873	865	871	5,300	871
2017-02-28	870	874	868	871	13,500	871
2017-02-27	874	874	864	867	11,800	867
2017-02-24	872	873	862	871	14,700	871
2017-02-23	877	877	871	874	10,200	874
2017-02-22	873	875	872	874	17,600	874
2017-02-21	874	879	872	877	14,100	877
2017-02-20	871	878	871	877	9,400	877
2017-02-17	875	878	873	875	8,700	875
2017-02-16	875	878	871	877	18,100	877
2017-02-15	874	880	872	878	12,500	878
2017-02-14	883	883	874	879	25,500	879
2017-02-13	874	882	871	882	36,100	882
2017-02-10	860	870	860	868	16,000	868
2017-02-09	869	870	855	860	11,900	860
2017-02-08	872	872	863	869	9,500	869
2017-02-07	857	880	856	870	31,900	870
2017-02-06	857	858	854	857	8,500	857
2017-02-03	853	858	853	857	10,000	857
2017-02-02	856	860	852	853	15,900	853
2017-02-01	854	857	851	856	9,500	856
2017-01-31	855	862	854	860	7,800	860
2017-01-30	861	861	858	861	10,500	861
2017-01-27	862	863	859	861	10,700	861
2017-01-26	860	860	855	859	23,100	859
2017-01-25	855	860	850	853	10,500	853
2017-01-24	851	854	849	851	14,400	851
2017-01-23	852	857	851	851	8,900	851
2017-01-20	858	859	855	858	17,600	858
2017-01-19	859	862	855	860	18,800	860
2017-01-18	860	860	851	856	15,800	856
2017-01-17	860	860	856	856	17,100	856
2017-01-16	865	865	859	862	13,300	862
2017-01-13	862	865	861	863	16,700	863
2017-01-12	872	872	861	864	20,500	864
2017-01-11	880	880	868	874	19,300	874
2017-01-10	881	886	879	883	22,500	883
2017-01-06	872	882	869	879	31,300	879
2017-01-05	877	883	867	872	29,200	872
2017-01-04	865	877	865	876	27,200	876

分割・併合履歴： [2016-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31