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
2017-12-298848898838897,000889
2017-12-2889389388388616,800886
2017-12-2788089087989017,800890
2017-12-2687987987287620,300876
2017-12-2587988487087544,100875
2017-12-2287587686987011,400870
2017-12-2186787686687522,300875
2017-12-2087287386586822,400868
2017-12-1987787987187216,600872
2017-12-1889189187588024,800880
2017-12-1588588988288515,100885
2017-12-1488789988588927,300889
2017-12-1389489788288834,300888
2017-12-1290591189389818,800898
2017-12-1189990489290320,400903
2017-12-0888590088589919,300899
2017-12-079009068999039,000903
2017-12-0690390889289517,400895
2017-12-0589990889490522,600905
2017-12-0490790889489923,100899
2017-12-0192092290490717,500907
2017-11-3091791990991721,100917
2017-11-2988391788391733,200917
2017-11-2889889988188317,400883
2017-11-2789789788889015,400890
2017-11-2488288788088516,900885
2017-11-2289189187788124,200881
2017-11-2188589087788424,700884
2017-11-2089389488188221,600882
2017-11-1791491689589724,500897
2017-11-1689293288891438,300914
2017-11-1596196190090265,900902
2017-11-1396697396696811,700968
2017-11-1095296495096021,900960
2017-11-0996898095596732,300967
2017-11-0897197195596620,300966
2017-11-0796898596197168,700971
2017-11-0696096095196010,700960
2017-11-0296596795096024,200960
2017-11-0195496495496315,400963
2017-10-3194495793895519,200955
2017-10-3094894993794425,100944
2017-10-2793594393594313,200943
2017-10-2694494493293312,000933
2017-10-2594394993994424,000944
2017-10-2494595293994118,200941
2017-10-2393094493094210,800942
2017-10-2092994292592918,700929
2017-10-1994694794094010,600940
2017-10-1895495494094626,400946
2017-10-1796797995595626,500956
2017-10-1696297795896737,200967
2017-10-1397898396796937,000969
2017-10-129901,00098398429,000984
2017-10-1198498797498433,800984
2017-10-1096097895197342,400973
2017-10-0695196194095771,000957
2017-10-059241,010921952292,400952
2017-10-0493493492592717,000927
2017-10-0393394893093439,500934
2017-10-0292092591392515,100925
2017-09-2990991790891512,600915
2017-09-2891291590790917,300909
2017-09-2792092190291120,700911
2017-09-2691492091192017,000920
2017-09-2590991490991111,300911
2017-09-2291792390190618,000906
2017-09-2192392791792221,600922
2017-09-2093493592292723,900927
2017-09-1992593692593229,200932
2017-09-1592592891292529,400925
2017-09-1491992991892532,800925
2017-09-1390291589991029,800910
2017-09-1290190389490241,700902
2017-09-1189490588588923,000889
2017-09-0888989588089333,500893
2017-09-0786988986988130,300881
2017-09-0686287886286817,200868
2017-09-0587787886586716,000867
2017-09-0487788086287225,000872
2017-09-0189889887888526,700885
2017-08-3189990088889826,900898
2017-08-3089590189189725,600897
2017-08-2990590588088658,500886
2017-08-28885905885902112,700902
2017-08-258588598558574,100857
2017-08-248508618508576,100857
2017-08-238548608548557,100855
2017-08-2285685685085410,100854
2017-08-218578588498567,200856
2017-08-188688688588597,500859
2017-08-1787987987087110,000871
2017-08-1687587986287725,500877
2017-08-1585687385686612,700866
2017-08-1487787785585911,200859
2017-08-1087587887287816,200878
2017-08-0985887585687415,600874
2017-08-0888088086386511,400865
2017-08-0787088087087832,400878
2017-08-0486786885386812,700868
2017-08-038678688628686,400868
2017-08-0285287085286820,400868
2017-08-0185086284985812,000858
2017-07-318688688588599,000859
2017-07-2886886886286610,200866
2017-07-2786486886286719,300867
2017-07-2685886485486220,500862
2017-07-2585985985085613,700856
2017-07-2485485885185823,300858
2017-07-2185385384985310,500853
2017-07-2084685384285319,900853
2017-07-198488488468463,400846
2017-07-1884384984084713,700847
2017-07-1484184984084710,200847
2017-07-1383984282683614,700836
2017-07-128428458418426,500842
2017-07-1184185084184315,400843
2017-07-108398458398418,000841
2017-07-078428448388389,200838
2017-07-0685085284384413,100844
2017-07-058438508438509,400850
2017-07-048508508458487,600848
2017-07-0384785084584811,300848
2017-06-3084784984084714,000847
2017-06-2985185984985027,500850
2017-06-2884485084284718,800847
2017-06-278418448398446,900844
2017-06-268458468418414,600841
2017-06-238438438388407,200840
2017-06-2284185083884312,100843
2017-06-218448448388405,400840
2017-06-2083684583684114,000841
2017-06-1984084083083714,900837
2017-06-1683383783083711,900837
2017-06-158368438368375,800837
2017-06-1483784083683913,200839
2017-06-138388468388399,500839
2017-06-128388438358388,800838
2017-06-098358428358389,300838
2017-06-088408438368367,000836
2017-06-078408448388409,200840
2017-06-0684584984084011,600840
2017-06-0584384884184414,900844
2017-06-0284984983484618,700846
2017-06-0184084684084610,200846
2017-05-3184784784084010,200840
2017-05-3084885084284612,100846
2017-05-2985485884884811,000848
2017-05-2687487485585519,300855
2017-05-258668708648705,900870
2017-05-248618678618668,200866
2017-05-2386686685585910,600859
2017-05-2285086885086415,500864
2017-05-198448498448488,800848
2017-05-1885686384584716,800847
2017-05-1786486586086412,900864
2017-05-1685586585586431,600864
2017-05-1587587987287931,500879
2017-05-1287787986686971,200869
2017-05-1184985483885325,500853
2017-05-108598598558567,300856
2017-05-0985385885385711,400857
2017-05-0884985784985622,900856
2017-05-0283484882784214,200842
2017-05-018328358258346,100834
2017-04-288398408308327,600832
2017-04-2784984983483610,400836
2017-04-2684984983684211,300842
2017-04-2581683581683310,700833
2017-04-2482883380181415,900814
2017-04-2181282581282413,200824
2017-04-2081181480180913,400809
2017-04-1981081980581511,200815
2017-04-188188238098107,600810
2017-04-1779481076480715,900807
2017-04-1480981380080218,300802
2017-04-1380481780281413,000814
2017-04-1282682781081727,000817
2017-04-118328368278289,200828
2017-04-1083083682983213,600832
2017-04-0783484282882812,800828
2017-04-0685585583283321,700833
2017-04-0586086284985015,200850
2017-04-0485986485686020,600860
2017-04-0387487586187112,500871
2017-03-3188088086286213,800862
2017-03-3087088087088015,300880
2017-03-2987187887187819,000878
2017-03-2887387886987832,400878
2017-03-2787787786687332,900873
2017-03-2486287085886817,400868
2017-03-2386086585585630,300856
2017-03-2286086385686018,700860
2017-03-218708708638659,300865
2017-03-1786387586387415,900874
2017-03-1686686986186927,300869
2017-03-1586987386987012,400870
2017-03-1487087686787416,400874
2017-03-1387087386887313,900873
2017-03-1086787286586929,100869
2017-03-098678678618666,100866
2017-03-0886786786186410,700864
2017-03-0786687186686612,000866
2017-03-068668688668673,500867
2017-03-038668708658666,200866
2017-03-0286887286686913,600869
2017-03-018738738658715,300871
2017-02-2887087486887113,500871
2017-02-2787487486486711,800867
2017-02-2487287386287114,700871
2017-02-2387787787187410,200874
2017-02-2287387587287417,600874
2017-02-2187487987287714,100877
2017-02-208718788718779,400877
2017-02-178758788738758,700875
2017-02-1687587887187718,100877
2017-02-1587488087287812,500878
2017-02-1488388387487925,500879
2017-02-1387488287188236,100882
2017-02-1086087086086816,000868
2017-02-0986987085586011,900860
2017-02-088728728638699,500869
2017-02-0785788085687031,900870
2017-02-068578588548578,500857
2017-02-0385385885385710,000857
2017-02-0285686085285315,900853
2017-02-018548578518569,500856
2017-01-318558628548607,800860
2017-01-3086186185886110,500861
2017-01-2786286385986110,700861
2017-01-2686086085585923,100859
2017-01-2585586085085310,500853
2017-01-2485185484985114,400851
2017-01-238528578518518,900851
2017-01-2085885985585817,600858
2017-01-1985986285586018,800860
2017-01-1886086085185615,800856
2017-01-1786086085685617,100856
2017-01-1686586585986213,300862
2017-01-1386286586186316,700863
2017-01-1287287286186420,500864
2017-01-1188088086887419,300874
2017-01-1088188687988322,500883
2017-01-0687288286987931,300879
2017-01-0587788386787229,200872
2017-01-0486587786587627,200876

分割・併合履歴 : [2016-09-28]1株→0.1株