2286 林兼産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	555	563	555	561	12,500	561
2023-12-28	549	555	549	551	16,300	551
2023-12-27	544	550	542	550	48,000	550
2023-12-26	549	551	543	546	33,800	546
2023-12-25	558	558	551	556	14,400	556
2023-12-22	555	562	555	558	10,700	558
2023-12-21	561	561	550	554	27,800	554
2023-12-20	563	575	563	570	29,000	570
2023-12-19	567	573	566	569	20,000	569
2023-12-18	575	575	563	570	23,500	570
2023-12-15	584	584	576	578	11,700	578
2023-12-14	594	594	575	581	19,000	581
2023-12-13	578	590	578	590	10,400	590
2023-12-12	599	599	585	585	7,500	585
2023-12-11	584	595	582	594	14,100	594
2023-12-08	593	595	577	577	29,500	577
2023-12-07	601	601	596	598	4,700	598
2023-12-06	591	602	591	601	13,800	601
2023-12-05	594	596	589	589	20,400	589
2023-12-04	603	603	593	594	38,600	594
2023-12-01	598	600	592	593	20,900	593
2023-11-30	598	602	587	599	14,400	599
2023-11-29	603	605	599	600	11,800	600
2023-11-28	596	608	596	603	11,700	603
2023-11-27	608	610	594	594	29,200	594
2023-11-24	596	605	591	602	18,000	602
2023-11-22	588	593	585	591	10,100	591
2023-11-21	590	591	580	589	39,000	589
2023-11-20	585	595	584	586	19,700	586
2023-11-17	589	593	585	589	28,200	589
2023-11-16	601	603	587	591	29,900	591
2023-11-15	605	605	584	595	136,700	595
2023-11-14	573	585	573	578	57,200	578
2023-11-13	573	582	572	572	14,500	572
2023-11-10	566	575	565	575	18,600	575
2023-11-09	560	573	558	573	21,100	573
2023-11-08	585	585	551	559	32,100	559
2023-11-07	582	582	573	575	9,700	575
2023-11-06	585	588	578	582	45,300	582
2023-11-02	570	578	560	575	46,300	575
2023-11-01	555	566	555	566	20,000	566
2023-10-31	545	559	543	556	18,300	556
2023-10-30	551	564	544	544	54,100	544
2023-10-27	542	567	542	566	28,600	566
2023-10-26	543	554	542	544	28,700	544
2023-10-25	538	551	538	548	14,200	548
2023-10-24	545	545	520	533	32,200	533
2023-10-23	542	544	535	535	17,700	535
2023-10-20	535	541	534	534	11,800	534
2023-10-19	537	546	537	540	9,500	540
2023-10-18	534	546	533	545	11,200	545
2023-10-17	533	540	533	537	13,500	537
2023-10-16	538	542	532	533	20,200	533
2023-10-13	559	559	542	544	13,300	544
2023-10-12	556	561	549	559	17,900	559
2023-10-11	561	561	551	555	19,600	555
2023-10-10	555	565	553	565	14,000	565
2023-10-06	544	553	541	550	19,100	550
2023-10-05	526	546	526	540	29,500	540
2023-10-04	531	537	520	526	35,200	526
2023-10-03	565	565	540	543	48,800	543
2023-10-02	562	574	561	561	30,700	561
2023-09-29	573	574	556	558	22,900	558
2023-09-28	573	575	563	568	22,900	568
2023-09-27	558	573	554	570	33,900	570
2023-09-26	558	558	551	557	17,300	557
2023-09-25	553	557	551	557	24,700	557
2023-09-22	530	548	530	544	29,900	544
2023-09-21	550	555	540	540	25,300	540
2023-09-20	552	557	552	553	16,000	553
2023-09-19	557	561	546	557	42,400	557
2023-09-15	548	552	546	547	18,200	547
2023-09-14	543	550	540	548	24,900	548
2023-09-13	553	553	541	545	19,100	545
2023-09-12	538	553	538	544	23,300	544
2023-09-11	544	545	539	539	11,400	539
2023-09-08	553	555	541	544	39,100	544
2023-09-07	562	564	550	552	29,900	552
2023-09-06	555	562	555	562	22,400	562
2023-09-05	558	558	551	556	19,300	556
2023-09-04	554	556	549	555	24,700	555
2023-09-01	554	554	546	552	21,700	552
2023-08-31	541	552	541	549	18,900	549
2023-08-30	544	544	540	540	11,900	540
2023-08-29	541	544	538	544	9,100	544
2023-08-28	541	546	531	538	33,500	538
2023-08-25	543	543	530	536	30,000	536
2023-08-24	542	548	540	545	18,200	545
2023-08-23	533	545	533	545	31,200	545
2023-08-22	540	540	534	535	14,000	535
2023-08-21	524	546	524	541	24,400	541
2023-08-18	528	533	524	524	21,200	524
2023-08-17	535	544	526	534	22,700	534
2023-08-16	548	554	538	538	32,800	538
2023-08-15	555	557	540	552	59,400	552
2023-08-14	534	566	531	535	136,000	535
2023-08-10	508	525	502	524	52,100	524
2023-08-09	494	499	490	499	15,200	499
2023-08-08	490	493	490	491	6,100	491
2023-08-07	487	494	485	494	9,000	494
2023-08-04	486	489	486	486	7,000	486
2023-08-03	492	492	487	487	12,700	487
2023-08-02	495	495	493	493	9,100	493
2023-08-01	493	494	492	494	4,100	494
2023-07-31	494	495	492	495	19,300	495
2023-07-28	491	494	490	494	53,100	494
2023-07-27	493	494	491	494	5,000	494
2023-07-26	495	495	491	493	6,200	493
2023-07-25	493	494	490	491	12,400	491
2023-07-24	492	495	492	492	7,100	492
2023-07-21	492	493	491	491	11,200	491
2023-07-20	495	497	491	492	13,200	492
2023-07-19	495	495	490	491	7,200	491
2023-07-18	492	497	491	491	6,400	491
2023-07-14	492	493	487	492	15,300	492
2023-07-13	493	495	490	491	8,200	491
2023-07-12	496	496	488	492	11,300	492
2023-07-11	492	497	492	494	7,400	494
2023-07-10	492	494	489	491	20,900	491
2023-07-07	492	498	491	491	19,400	491
2023-07-06	496	496	493	495	10,400	495
2023-07-05	500	500	496	496	5,500	496
2023-07-04	495	501	494	500	19,500	500
2023-07-03	490	498	489	494	16,700	494
2023-06-30	492	493	490	490	5,200	490
2023-06-29	490	493	488	492	6,800	492
2023-06-28	486	488	484	488	7,800	488
2023-06-27	486	488	483	484	8,600	484
2023-06-26	488	492	483	484	13,400	484
2023-06-23	490	492	486	488	7,700	488
2023-06-22	489	495	487	487	10,800	487
2023-06-21	491	495	490	492	9,900	492
2023-06-20	486	492	486	492	6,000	492
2023-06-19	493	493	489	492	9,300	492
2023-06-16	484	489	482	489	18,600	489
2023-06-15	481	484	480	480	15,300	480
2023-06-14	484	484	478	482	10,000	482
2023-06-13	484	489	477	479	34,500	479
2023-06-12	476	481	476	480	5,500	480
2023-06-09	475	478	475	476	11,600	476
2023-06-08	473	477	473	473	18,400	473
2023-06-07	480	484	475	477	19,600	477
2023-06-06	486	486	472	480	23,200	480
2023-06-05	482	486	482	486	6,700	486
2023-06-02	480	484	480	482	7,800	482
2023-06-01	472	488	472	481	31,700	481
2023-05-31	475	476	472	472	12,400	472
2023-05-30	482	482	476	477	11,600	477
2023-05-29	489	489	482	482	10,100	482
2023-05-26	497	497	485	485	15,400	485
2023-05-25	488	492	486	491	6,900	491
2023-05-24	486	492	486	488	3,900	488
2023-05-23	493	499	485	486	17,900	486
2023-05-22	490	492	486	490	14,000	490
2023-05-19	496	503	487	491	16,700	491
2023-05-18	505	510	497	500	13,500	500
2023-05-17	501	510	492	506	20,300	506
2023-05-16	507	507	492	499	16,400	499
2023-05-15	511	511	494	501	49,300	501
2023-05-12	491	499	485	493	9,200	493
2023-05-11	482	490	478	487	9,200	487
2023-05-10	490	504	483	483	43,400	483
2023-05-09	474	497	474	493	45,400	493
2023-05-08	465	468	460	467	20,900	467
2023-05-02	465	468	464	464	4,500	464
2023-05-01	466	467	464	465	6,100	465
2023-04-28	461	468	461	464	13,100	464
2023-04-27	464	469	460	460	47,000	460
2023-04-26	460	465	456	463	36,500	463
2023-04-25	457	467	457	457	32,100	457
2023-04-24	463	466	462	464	4,100	464
2023-04-21	461	465	460	461	9,000	461
2023-04-20	461	465	457	460	11,600	460
2023-04-19	467	467	461	461	9,400	461
2023-04-18	472	472	467	467	9,000	467
2023-04-17	470	470	465	467	10,100	467
2023-04-14	473	473	468	469	7,300	469
2023-04-13	464	473	463	468	7,700	468
2023-04-12	464	464	461	464	8,400	464
2023-04-11	462	463	458	461	10,700	461
2023-04-10	456	464	456	458	17,900	458
2023-04-07	460	462	456	456	13,100	456
2023-04-06	468	472	460	460	15,500	460
2023-04-05	471	471	468	468	3,800	468
2023-04-04	467	476	467	471	13,600	471
2023-04-03	470	476	467	470	13,000	470
2023-03-31	466	470	466	470	4,800	470
2023-03-30	471	477	465	467	13,300	467
2023-03-29	472	486	472	479	15,000	479
2023-03-28	481	482	470	470	13,300	470
2023-03-27	478	481	475	481	9,600	481
2023-03-24	474	475	470	475	6,600	475
2023-03-23	473	477	470	474	9,200	474
2023-03-22	466	473	466	473	8,200	473
2023-03-20	467	467	462	465	8,800	465
2023-03-17	470	471	465	469	7,100	469
2023-03-16	464	464	460	464	8,900	464
2023-03-15	465	468	465	468	4,500	468
2023-03-14	477	477	463	466	12,700	466
2023-03-13	478	478	472	477	11,300	477
2023-03-10	494	498	486	486	11,900	486
2023-03-09	498	500	493	497	34,500	497
2023-03-08	496	501	492	496	18,000	496
2023-03-07	496	504	496	497	9,500	497
2023-03-06	495	504	494	499	16,000	499
2023-03-03	486	498	486	495	35,900	495
2023-03-02	493	493	480	486	19,500	486
2023-03-01	475	499	474	495	39,500	495
2023-02-28	468	481	468	479	25,400	479
2023-02-27	470	473	467	473	13,800	473
2023-02-24	463	466	461	464	6,900	464
2023-02-22	462	464	460	461	11,300	461
2023-02-21	458	469	457	467	17,000	467
2023-02-20	457	465	457	458	6,900	458
2023-02-17	460	460	455	458	4,100	458
2023-02-16	456	460	455	460	6,300	460
2023-02-15	457	459	453	455	7,800	455
2023-02-14	455	459	449	459	10,700	459
2023-02-13	456	459	448	448	14,400	448
2023-02-10	461	464	460	460	6,600	460
2023-02-09	468	468	462	464	5,300	464
2023-02-08	468	470	468	468	26,800	468
2023-02-07	469	472	467	468	7,000	468
2023-02-06	466	470	466	470	4,700	470
2023-02-03	466	470	462	467	17,100	467
2023-02-02	471	471	466	467	9,600	467
2023-02-01	472	472	466	471	6,900	471
2023-01-31	466	470	466	467	4,400	467
2023-01-30	470	474	464	465	52,300	465
2023-01-27	468	470	468	468	4,900	468
2023-01-26	469	471	467	467	10,700	467
2023-01-25	469	471	463	471	15,000	471
2023-01-24	469	470	466	466	11,500	466
2023-01-23	469	472	462	468	36,500	468
2023-01-20	466	471	466	469	4,500	469
2023-01-19	467	472	466	466	17,700	466
2023-01-18	468	468	463	467	17,400	467
2023-01-17	467	472	464	468	16,100	468
2023-01-16	463	475	459	467	25,600	467
2023-01-13	463	469	462	465	20,800	465
2023-01-12	467	469	463	467	11,700	467
2023-01-11	461	469	461	468	15,000	468
2023-01-10	461	465	459	460	12,200	460
2023-01-06	458	467	458	461	12,900	461
2023-01-05	471	471	459	459	10,100	459
2023-01-04	453	471	453	471	19,700	471

分割・併合履歴： [2016-09-28]1株→0.1株