2286 林兼産業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	455	458	452	458	16,800	458
2022-12-29	448	458	448	458	8,500	458
2022-12-28	445	456	445	456	8,000	456
2022-12-27	452	452	446	448	7,400	448
2022-12-26	457	457	443	450	36,100	450
2022-12-23	440	455	440	446	21,700	446
2022-12-22	439	445	439	444	13,000	444
2022-12-21	434	437	433	435	15,500	435
2022-12-20	443	443	433	434	37,800	434
2022-12-19	443	447	440	443	24,200	443
2022-12-16	457	458	440	442	69,100	442
2022-12-15	460	464	453	457	21,900	457
2022-12-14	464	466	461	462	19,200	462
2022-12-13	465	467	463	464	22,200	464
2022-12-12	472	473	461	464	53,900	464
2022-12-09	478	488	465	465	137,300	465
2022-12-08	524	576	473	486	1,737,500	486
2022-12-07	487	496	487	496	13,700	496
2022-12-06	494	494	489	492	14,600	492
2022-12-05	492	497	492	494	21,200	494
2022-12-02	486	495	485	491	20,600	491
2022-12-01	476	492	473	487	24,200	487
2022-11-30	483	483	477	477	11,800	477
2022-11-29	490	494	485	485	16,000	485
2022-11-28	488	493	488	490	21,900	490
2022-11-25	483	489	483	488	17,100	488
2022-11-24	477	483	477	483	10,900	483
2022-11-22	486	488	479	479	36,500	479
2022-11-21	465	508	461	478	169,800	478
2022-11-18	456	469	452	461	15,300	461
2022-11-17	451	453	450	451	8,600	451
2022-11-16	448	455	448	450	36,800	450
2022-11-15	468	475	450	450	45,700	450
2022-11-14	465	465	457	460	46,800	460
2022-11-11	471	474	465	465	40,600	465
2022-11-10	473	485	466	470	113,300	470
2022-11-09	526	540	478	483	1,093,100	483
2022-11-08	480	526	464	526	1,431,400	526
2022-11-07	441	448	439	446	26,600	446
2022-11-04	445	450	431	447	41,500	447
2022-11-02	433	437	429	429	18,600	429
2022-11-01	435	438	433	433	17,000	433
2022-10-31	442	442	434	435	13,000	435
2022-10-28	439	459	438	440	78,900	440
2022-10-27	447	447	440	446	7,900	446
2022-10-26	450	454	446	447	13,800	447
2022-10-25	439	445	438	445	10,900	445
2022-10-24	442	442	436	438	8,500	438
2022-10-21	441	443	438	439	7,500	439
2022-10-20	448	449	441	441	7,100	441
2022-10-19	443	450	440	450	11,300	450
2022-10-18	432	449	432	443	25,900	443
2022-10-17	433	435	431	431	7,400	431
2022-10-14	440	440	434	434	12,000	434
2022-10-13	437	439	433	433	21,000	433
2022-10-12	438	440	435	438	9,200	438
2022-10-11	440	443	436	438	19,200	438
2022-10-07	440	442	439	439	20,500	439
2022-10-06	444	447	441	443	17,000	443
2022-10-05	447	451	444	444	4,600	444
2022-10-04	446	449	444	448	6,500	448
2022-10-03	441	443	441	443	5,100	443
2022-09-30	450	450	440	444	13,500	444
2022-09-29	451	453	449	452	5,000	452
2022-09-28	449	451	445	451	13,500	451
2022-09-27	450	455	449	449	10,800	449
2022-09-26	457	457	451	451	16,400	451
2022-09-22	456	462	456	459	15,200	459
2022-09-21	459	463	457	457	12,000	457
2022-09-20	460	464	460	460	5,000	460
2022-09-16	462	465	460	460	17,400	460
2022-09-15	464	464	462	462	6,900	462
2022-09-14	465	467	463	464	7,900	464
2022-09-13	467	470	466	468	14,200	468
2022-09-12	467	469	466	468	7,300	468
2022-09-09	467	470	467	467	9,000	467
2022-09-08	466	470	466	470	8,400	470
2022-09-07	467	467	465	466	4,400	466
2022-09-06	468	470	467	467	10,100	467
2022-09-05	470	471	469	469	8,300	469
2022-09-02	472	472	471	471	7,000	471
2022-09-01	472	473	472	472	6,200	472
2022-08-31	472	475	472	472	3,500	472
2022-08-30	473	476	473	475	6,600	475
2022-08-29	473	476	472	472	9,500	472
2022-08-26	477	477	473	476	15,100	476
2022-08-25	471	474	471	474	12,300	474
2022-08-24	473	473	471	471	11,200	471
2022-08-23	475	477	474	474	4,500	474
2022-08-22	475	478	472	478	8,500	478
2022-08-19	475	477	475	477	7,500	477
2022-08-18	476	481	475	475	8,000	475
2022-08-17	477	480	476	480	6,700	480
2022-08-16	475	479	474	479	3,900	479
2022-08-15	477	479	474	474	9,000	474
2022-08-12	475	480	474	480	12,500	480
2022-08-10	472	477	472	474	6,400	474
2022-08-09	476	478	473	473	7,500	473
2022-08-08	474	481	473	478	10,000	478
2022-08-05	471	484	471	477	21,800	477
2022-08-04	477	478	473	473	12,300	473
2022-08-03	480	480	474	477	10,100	477
2022-08-02	480	480	477	477	4,600	477
2022-08-01	477	480	477	480	9,000	480
2022-07-29	478	479	477	477	3,100	477
2022-07-28	476	482	474	477	13,300	477
2022-07-27	477	481	475	475	25,200	475
2022-07-26	476	479	476	477	6,000	477
2022-07-25	480	481	474	476	7,600	476
2022-07-22	477	480	472	478	17,300	478
2022-07-21	475	478	475	477	10,400	477
2022-07-20	475	478	474	475	13,700	475
2022-07-19	476	477	475	475	9,400	475
2022-07-15	479	481	477	477	17,100	477
2022-07-14	481	483	480	480	3,700	480
2022-07-13	479	485	479	480	9,700	480
2022-07-12	483	486	480	480	10,800	480
2022-07-11	480	489	480	486	11,900	486
2022-07-08	485	487	480	480	13,600	480
2022-07-07	483	488	483	487	4,500	487
2022-07-06	486	489	483	484	7,200	484
2022-07-05	489	491	486	490	14,900	490
2022-07-04	487	489	484	489	3,300	489
2022-07-01	483	486	482	482	5,800	482
2022-06-30	490	492	484	485	9,400	485
2022-06-29	487	493	482	493	22,200	493
2022-06-28	485	488	481	485	18,700	485
2022-06-27	511	511	489	489	12,400	489
2022-06-24	494	495	491	493	7,400	493
2022-06-23	487	494	487	494	6,100	494
2022-06-22	484	491	484	489	5,200	489
2022-06-21	481	486	481	483	5,700	483
2022-06-20	486	486	481	481	3,100	481
2022-06-17	489	489	485	486	4,600	486
2022-06-16	490	495	490	492	3,400	492
2022-06-15	492	492	486	486	6,700	486
2022-06-14	492	495	491	491	5,000	491
2022-06-13	492	495	492	492	2,500	492
2022-06-10	495	496	493	493	8,200	493
2022-06-09	500	506	500	505	3,900	505
2022-06-08	499	507	499	503	6,700	503
2022-06-07	497	500	494	496	2,800	496
2022-06-06	491	496	490	494	4,500	494
2022-06-03	503	503	488	492	12,000	492
2022-06-02	512	519	493	495	15,500	495
2022-06-01	507	534	507	518	23,000	518
2022-05-31	499	507	499	507	5,500	507
2022-05-30	492	503	492	503	14,900	503
2022-05-27	490	492	489	492	4,900	492
2022-05-26	489	492	486	488	8,800	488
2022-05-25	485	489	483	489	6,100	489
2022-05-24	490	492	483	483	5,600	483
2022-05-23	485	492	485	492	3,400	492
2022-05-20	485	487	482	487	3,900	487
2022-05-19	484	485	479	485	14,200	485
2022-05-18	485	485	482	482	1,900	482
2022-05-17	486	489	480	480	12,700	480
2022-05-16	495	496	484	484	8,100	484
2022-05-13	487	503	487	503	4,400	503
2022-05-12	489	491	485	485	6,700	485
2022-05-11	495	503	493	493	6,800	493
2022-05-10	502	502	496	499	4,600	499
2022-05-09	504	504	497	503	3,000	503
2022-05-06	498	506	496	505	10,500	505
2022-05-02	491	502	491	500	3,600	500
2022-04-28	490	500	488	500	5,600	500
2022-04-27	485	499	484	492	15,000	492
2022-04-26	504	504	490	491	8,500	491
2022-04-25	490	496	490	496	4,500	496
2022-04-22	497	500	497	498	1,600	498
2022-04-21	496	502	496	502	3,700	502
2022-04-20	488	496	488	496	7,400	496
2022-04-19	487	488	486	488	3,000	488
2022-04-18	489	489	486	486	4,400	486
2022-04-15	491	497	488	488	2,800	488
2022-04-14	490	491	489	491	2,800	491
2022-04-13	491	492	487	489	7,900	489
2022-04-12	491	496	490	491	3,900	491
2022-04-11	494	497	491	491	9,800	491
2022-04-08	498	500	494	494	12,900	494
2022-04-07	500	500	496	497	6,000	497
2022-04-06	505	505	500	503	7,100	503
2022-04-05	509	510	505	508	5,800	508
2022-04-04	512	512	509	509	3,600	509
2022-04-01	512	513	509	512	2,600	512
2022-03-31	522	529	512	512	10,700	512
2022-03-30	518	530	517	530	3,900	530
2022-03-29	530	530	523	526	7,600	526
2022-03-28	534	534	528	530	6,600	530
2022-03-25	526	528	525	528	5,000	528
2022-03-24	525	526	519	526	5,900	526
2022-03-23	519	528	517	525	12,400	525
2022-03-22	517	520	513	516	6,800	516
2022-03-18	506	514	506	514	5,600	514
2022-03-17	516	516	506	513	12,900	513
2022-03-16	511	514	507	513	10,000	513
2022-03-15	507	510	503	510	10,300	510
2022-03-14	497	505	496	505	2,400	505
2022-03-11	488	497	488	495	6,300	495
2022-03-10	485	499	485	499	13,100	499
2022-03-09	482	489	481	481	7,400	481
2022-03-08	481	488	478	481	15,600	481
2022-03-07	501	501	480	489	33,800	489
2022-03-04	509	512	505	505	8,300	505
2022-03-03	507	511	506	509	5,300	509
2022-03-02	498	508	498	505	11,000	505
2022-03-01	504	508	503	506	6,100	506
2022-02-28	507	507	499	501	14,800	501
2022-02-25	504	508	498	499	15,100	499
2022-02-24	501	504	498	504	8,400	504
2022-02-22	501	504	500	501	6,200	501
2022-02-21	505	505	500	502	7,100	502
2022-02-18	508	508	500	505	22,900	505
2022-02-17	524	524	507	507	29,500	507
2022-02-16	520	524	520	522	14,200	522
2022-02-15	511	516	511	514	11,100	514
2022-02-14	509	513	506	510	6,600	510
2022-02-10	506	510	506	509	10,400	509
2022-02-09	509	509	504	506	6,600	506
2022-02-08	508	508	503	505	10,200	505
2022-02-07	505	509	505	505	8,000	505
2022-02-04	507	512	504	507	9,900	507
2022-02-03	510	510	507	508	2,400	508
2022-02-02	508	511	507	509	4,700	509
2022-02-01	516	518	508	508	9,700	508
2022-01-31	508	516	505	516	5,900	516
2022-01-28	503	511	503	511	8,500	511
2022-01-27	508	510	502	503	14,200	503
2022-01-26	509	509	502	506	7,800	506
2022-01-25	506	510	502	502	8,400	502
2022-01-24	503	514	503	505	10,300	505
2022-01-21	503	510	503	505	3,800	505
2022-01-20	503	510	503	506	7,200	506
2022-01-19	504	505	500	500	11,200	500
2022-01-18	512	515	505	506	12,200	506
2022-01-17	514	516	510	512	8,200	512
2022-01-14	510	515	507	514	8,600	514
2022-01-13	517	517	511	511	9,300	511
2022-01-12	520	522	514	517	8,200	517
2022-01-11	526	526	506	515	16,900	515
2022-01-07	510	513	506	507	7,500	507
2022-01-06	513	513	510	510	5,400	510
2022-01-05	515	516	511	513	9,800	513
2022-01-04	518	518	514	517	10,500	517

分割・併合履歴： [2016-09-28]1株→0.1株