5947 リンナイ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,320	2,320	2,300	2,300	11,000	663.78
1986-12-26	2,310	2,340	2,300	2,340	20,000	675.33
1986-12-25	2,350	2,350	2,310	2,310	30,000	666.67
1986-12-24	2,310	2,350	2,310	2,350	17,000	678.21
1986-12-23	2,390	2,390	2,350	2,350	15,000	678.21
1986-12-22	2,380	2,390	2,350	2,390	54,000	689.76
1986-12-19	2,440	2,440	2,390	2,410	49,000	695.53
1986-12-17	2,440	2,440	2,400	2,440	28,000	704.19
1986-12-16	2,430	2,440	2,430	2,440	9,000	704.19
1986-12-15	2,430	2,440	2,410	2,410	45,000	695.53
1986-12-12	2,400	2,410	2,400	2,400	74,000	692.64
1986-12-11	2,350	2,400	2,350	2,390	29,000	689.76
1986-12-10	2,350	2,390	2,310	2,310	84,000	666.67
1986-12-09	2,310	2,330	2,290	2,330	113,000	672.44
1986-12-08	2,320	2,330	2,310	2,310	32,000	666.67
1986-12-06	2,350	2,350	2,310	2,320	49,000	669.55
1986-12-05	2,440	2,440	2,360	2,360	15,000	681.10
1986-12-04	2,450	2,450	2,440	2,440	45,000	704.19
1986-12-03	2,370	2,450	2,370	2,440	67,000	704.19
1986-12-02	2,450	2,470	2,390	2,400	37,000	692.64
1986-12-01	2,440	2,490	2,440	2,440	54,000	704.19
1986-11-29	2,440	2,440	2,410	2,420	13,000	698.41
1986-11-28	2,440	2,440	2,400	2,440	17,000	704.19
1986-11-27	2,400	2,400	2,400	2,400	18,000	692.64
1986-11-26	2,400	2,440	2,400	2,400	25,000	692.64
1986-11-25	2,400	2,400	2,360	2,400	19,000	692.64
1986-11-22	2,380	2,400	2,380	2,400	51,000	692.64
1986-11-21	2,350	2,380	2,350	2,380	18,000	686.87
1986-11-20	2,350	2,370	2,300	2,330	101,000	672.44
1986-11-19	2,340	2,340	2,300	2,340	41,000	675.33
1986-11-18	2,320	2,350	2,320	2,350	11,000	678.21
1986-11-17	2,340	2,380	2,300	2,380	94,000	686.87
1986-11-14	2,380	2,390	2,350	2,380	63,000	686.87
1986-11-13	2,300	2,380	2,300	2,380	87,000	686.87
1986-11-12	2,300	2,330	2,250	2,290	66,000	660.90
1986-11-11	2,270	2,310	2,250	2,300	29,000	663.78
1986-11-10	2,280	2,320	2,250	2,310	85,000	666.67
1986-11-07	2,100	2,200	2,100	2,200	134,000	634.92
1986-11-06	2,090	2,090	2,090	2,090	6,000	603.18
1986-11-04	2,100	2,100	2,030	2,030	17,000	585.86
1986-11-01	2,100	2,100	2,090	2,100	109,000	606.06
1986-10-31	2,060	2,120	2,030	2,080	83,000	600.29
1986-10-30	1,980	2,050	1,980	2,000	72,000	577.20
1986-10-29	2,000	2,000	2,000	2,000	8,000	577.20
1986-10-28	2,000	2,000	2,000	2,000	5,000	577.20
1986-10-25	2,000	2,000	2,000	2,000	4,000	577.20
1986-10-24	2,060	2,100	2,060	2,060	13,000	594.52
1986-10-23	1,940	2,000	1,940	2,000	35,000	577.20
1986-10-22	1,930	1,940	1,920	1,930	21,000	557
1986-10-20	1,960	1,980	1,930	1,940	25,000	559.89
1986-10-17	1,940	2,000	1,940	1,950	38,000	562.77
1986-10-16	1,980	1,980	1,910	1,910	17,000	551.23
1986-10-15	1,940	2,000	1,940	2,000	5,000	577.20
1986-10-14	1,870	1,880	1,870	1,880	4,000	542.57
1986-10-13	1,870	1,900	1,870	1,900	2,000	548.34
1986-10-09	1,920	1,920	1,890	1,890	13,000	545.46
1986-10-07	1,860	1,860	1,860	1,860	2,000	536.80
1986-10-06	1,810	1,810	1,800	1,800	39,000	519.48
1986-10-03	1,810	1,810	1,800	1,810	33,000	522.37
1986-10-02	1,860	1,860	1,810	1,810	32,000	522.37
1986-10-01	1,860	1,860	1,860	1,860	3,000	536.80
1986-09-30	1,850	1,850	1,850	1,850	20,000	533.91
1986-09-29	1,870	1,870	1,850	1,870	7,000	539.68
1986-09-27	1,870	1,870	1,870	1,870	1,000	539.68
1986-09-26	1,900	1,900	1,850	1,850	5,000	533.91
1986-09-25	1,900	1,900	1,900	1,900	2,000	548.34
1986-09-24	1,820	1,820	1,820	1,820	10,000	525.25
1986-09-22	1,900	1,900	1,800	1,800	71,000	519.48
1986-09-19	1,870	1,940	1,870	1,900	6,000	548.34
1986-09-17	1,790	1,850	1,790	1,850	3,000	533.91
1986-09-16	1,810	1,810	1,710	1,760	25,000	507.94
1986-09-12	1,960	1,960	1,960	1,960	3,000	565.66
1986-09-11	2,000	2,000	2,000	2,000	42,000	577.20
1986-09-10	2,000	2,000	1,950	1,960	26,000	565.66
1986-09-09	2,050	2,050	1,990	1,990	14,000	574.32
1986-09-08	2,060	2,090	2,000	2,050	19,000	591.63
1986-09-06	2,070	2,070	2,060	2,060	2,000	594.52
1986-09-04	2,060	2,060	2,060	2,060	5,000	594.52
1986-09-03	2,050	2,050	2,050	2,050	1,000	591.63
1986-09-02	2,100	2,100	2,050	2,050	24,000	591.63
1986-09-01	2,170	2,170	2,100	2,100	12,000	606.06
1986-08-30	2,210	2,210	2,170	2,170	8,000	626.26
1986-08-29	2,170	2,210	2,100	2,170	13,000	626.26
1986-08-28	2,050	2,170	2,050	2,170	5,000	626.26
1986-08-27	2,210	2,210	2,210	2,210	2,000	637.81
1986-08-26	2,220	2,220	2,210	2,210	9,000	637.81
1986-08-25	2,230	2,230	2,220	2,220	10,000	640.69
1986-08-23	2,270	2,270	2,210	2,210	27,000	637.81
1986-08-22	2,360	2,360	2,300	2,300	24,000	663.78
1986-08-21	2,360	2,360	2,360	2,360	7,000	681.10
1986-08-20	2,360	2,360	2,360	2,360	36,000	681.10
1986-08-19	2,360	2,360	2,360	2,360	57,000	681.10
1986-08-18	2,400	2,400	2,360	2,390	34,000	689.76
1986-08-15	2,390	2,400	2,380	2,400	50,000	692.64
1986-08-14	2,350	2,400	2,300	2,400	33,000	692.64
1986-08-12	2,210	2,260	2,200	2,230	40,000	643.58
1986-08-11	2,250	2,250	2,250	2,250	3,000	649.35
1986-08-08	2,260	2,260	2,240	2,240	8,000	646.47
1986-08-07	2,260	2,260	2,230	2,260	12,000	652.24
1986-08-06	2,350	2,350	2,260	2,260	6,000	652.24
1986-08-04	2,400	2,410	2,350	2,350	14,000	678.21
1986-08-02	2,370	2,390	2,370	2,390	21,000	689.76
1986-08-01	2,390	2,390	2,350	2,370	29,000	683.98
1986-07-31	2,470	2,470	2,360	2,360	29,000	681.10
1986-07-30	2,440	2,480	2,400	2,480	30,000	715.73
1986-07-29	2,290	2,290	2,180	2,240	68,000	646.47
1986-07-28	2,360	2,360	2,300	2,300	36,000	663.78
1986-07-26	2,350	2,360	2,350	2,350	11,000	678.21
1986-07-25	2,380	2,390	2,380	2,380	26,000	686.87
1986-07-24	2,420	2,450	2,340	2,380	215,000	686.87
1986-07-23	2,360	2,440	2,360	2,410	56,000	695.53
1986-07-22	2,440	2,450	2,350	2,350	36,000	678.21
1986-07-21	2,520	2,550	2,470	2,470	74,000	712.84
1986-07-19	2,510	2,520	2,510	2,520	6,000	727.27
1986-07-18	2,500	2,570	2,500	2,530	96,000	730.16
1986-07-17	2,500	2,510	2,500	2,500	41,000	721.50
1986-07-16	2,510	2,530	2,500	2,500	34,000	721.50
1986-07-15	2,510	2,590	2,500	2,590	80,000	747.48
1986-07-14	2,630	2,640	2,590	2,590	199,000	747.48
1986-07-11	2,580	2,720	2,550	2,640	1,063,000	761.91
1986-07-10	2,410	2,500	2,360	2,500	211,000	721.50
1986-07-09	2,520	2,550	2,440	2,440	183,000	704.19
1986-07-08	2,360	2,560	2,340	2,560	274,000	738.82
1986-07-07	2,370	2,400	2,310	2,360	178,000	681.10
1986-07-05	2,230	2,350	2,220	2,330	197,000	672.44
1986-07-04	2,110	2,250	2,110	2,250	39,000	649.35
1986-07-03	2,150	2,160	2,100	2,110	59,000	608.95
1986-07-02	2,100	2,180	2,100	2,150	51,000	620.49
1986-07-01	2,130	2,130	2,110	2,110	70,000	608.95
1986-06-30	2,120	2,130	2,120	2,120	32,000	611.83
1986-06-28	2,100	2,130	2,100	2,120	94,000	611.83
1986-06-27	2,080	2,140	2,050	2,100	76,000	606.06
1986-06-26	2,040	2,040	2,040	2,040	3,000	588.75
1986-06-25	2,130	2,150	2,080	2,080	74,000	600.29
1986-06-24	2,180	2,180	2,170	2,170	80,000	626.26
1986-06-23	2,180	2,190	2,150	2,150	30,000	620.49
1986-06-21	2,170	2,200	2,150	2,180	108,000	629.15
1986-06-20	2,150	2,190	2,120	2,180	134,000	629.15
1986-06-19	2,120	2,140	2,110	2,120	53,000	611.83
1986-06-18	2,130	2,140	2,110	2,130	109,000	614.72
1986-06-17	2,130	2,130	2,110	2,110	56,000	608.95
1986-06-16	2,150	2,170	2,130	2,130	103,000	614.72
1986-06-13	2,050	2,170	2,050	2,140	109,000	617.61
1986-06-12	2,100	2,100	2,050	2,090	31,000	603.18
1986-06-11	2,050	2,100	2,030	2,100	28,000	606.06
1986-06-10	2,060	2,090	2,030	2,060	37,000	594.52
1986-06-09	2,050	2,080	2,050	2,050	14,000	591.63
1986-06-07	2,050	2,100	2,050	2,100	31,000	606.06
1986-06-06	2,080	2,080	2,050	2,050	16,000	591.63
1986-06-05	2,040	2,080	2,040	2,080	17,000	600.29
1986-06-04	2,070	2,070	2,040	2,050	78,000	591.63
1986-06-03	2,000	2,080	2,000	2,060	38,000	594.52
1986-06-02	2,070	2,070	2,000	2,040	42,000	588.75
1986-05-31	2,070	2,070	2,070	2,070	9,000	597.40
1986-05-30	2,100	2,100	1,980	2,030	91,000	585.86
1986-05-29	2,100	2,120	2,050	2,100	429,000	606.06
1986-05-28	1,870	2,000	1,860	2,000	176,000	577.20
1986-05-27	1,870	1,880	1,850	1,870	65,000	539.68
1986-05-26	1,870	1,870	1,870	1,870	32,000	539.68
1986-05-24	1,870	1,880	1,850	1,870	30,000	539.68
1986-05-23	1,830	1,870	1,800	1,870	40,000	539.68
1986-05-22	1,830	1,830	1,830	1,830	6,000	528.14
1986-05-21	1,860	1,860	1,820	1,820	30,000	525.25
1986-05-20	1,850	1,850	1,850	1,850	2,000	533.91
1986-05-19	1,890	1,890	1,850	1,850	10,000	533.91
1986-05-17	1,850	1,900	1,850	1,900	11,000	548.34
1986-05-16	1,860	1,860	1,850	1,860	38,000	536.80
1986-05-15	1,850	1,860	1,850	1,860	9,000	536.80
1986-05-14	1,890	1,890	1,870	1,870	17,000	539.68
1986-05-13	1,880	1,890	1,850	1,890	30,000	545.46
1986-05-12	1,890	1,900	1,890	1,900	13,000	548.34
1986-05-09	1,930	1,930	1,810	1,900	64,000	548.34
1986-05-08	1,950	1,950	1,910	1,910	107,000	551.23
1986-05-07	1,960	1,980	1,950	1,970	231,000	568.54
1986-05-06	1,880	1,940	1,870	1,920	312,000	554.11
1986-05-02	1,850	1,890	1,850	1,880	201,000	542.57
1986-05-01	1,800	1,860	1,800	1,850	207,000	533.91
1986-04-30	1,790	1,810	1,760	1,760	107,000	507.94
1986-04-28	1,730	1,730	1,700	1,710	23,000	493.51
1986-04-26	1,730	1,730	1,670	1,730	52,000	499.28
1986-04-25	1,740	1,800	1,730	1,730	52,000	499.28
1986-04-24	1,750	1,750	1,670	1,670	20,000	481.96
1986-04-23	1,800	1,800	1,730	1,790	28,000	516.60
1986-04-22	1,790	1,800	1,770	1,790	75,000	516.60
1986-04-21	1,790	1,790	1,750	1,790	30,000	516.60
1986-04-19	1,800	1,800	1,730	1,780	32,000	513.71
1986-04-18	1,840	1,840	1,800	1,810	81,000	522.37
1986-04-17	1,750	1,850	1,710	1,830	232,000	528.14
1986-04-16	1,640	1,750	1,640	1,720	139,000	496.39
1986-04-15	1,640	1,640	1,630	1,630	12,000	470.42
1986-04-14	1,600	1,610	1,580	1,610	8,000	464.65
1986-04-11	1,600	1,600	1,600	1,600	15,000	461.76
1986-04-10	1,600	1,600	1,560	1,580	16,000	455.99
1986-04-09	1,600	1,600	1,560	1,600	93,000	461.76
1986-04-08	1,600	1,600	1,570	1,590	18,000	458.87
1986-04-07	1,600	1,600	1,600	1,600	9,000	461.76
1986-04-05	1,570	1,630	1,570	1,610	13,000	464.65
1986-04-04	1,600	1,600	1,600	1,600	10,000	461.76
1986-04-03	1,700	1,700	1,650	1,650	32,000	476.19
1986-04-02	1,610	1,690	1,600	1,690	32,000	487.73
1986-04-01	1,630	1,630	1,630	1,630	3,000	470.42
1986-03-31	1,610	1,610	1,570	1,610	28,000	464.65
1986-03-29	1,610	1,610	1,610	1,610	2,000	464.65
1986-03-28	1,640	1,650	1,620	1,620	5,000	467.53
1986-03-27	1,690	1,710	1,650	1,650	142,000	476.19
1986-03-26	1,610	1,670	1,610	1,670	38,000	481.96
1986-03-25	1,620	1,620	1,620	1,620	61,000	467.53
1986-03-24	1,630	1,630	1,600	1,600	10,000	461.76
1986-03-22	1,630	1,630	1,630	1,630	12,000	470.42
1986-03-20	1,620	1,650	1,620	1,650	5,000	476.19
1986-03-19	1,580	1,610	1,580	1,610	3,000	464.65
1986-03-18	1,610	1,610	1,610	1,610	3,000	464.65
1986-03-17	1,650	1,680	1,650	1,670	22,000	481.96
1986-03-15	1,680	1,680	1,670	1,680	69,000	484.85
1986-03-14	1,680	1,680	1,680	1,680	24,000	484.85
1986-03-13	1,660	1,680	1,650	1,680	17,000	484.85
1986-03-12	1,680	1,680	1,650	1,650	88,000	476.19
1986-03-11	1,590	1,720	1,590	1,720	192,000	496.39
1986-03-10	1,590	1,590	1,580	1,580	19,000	455.99
1986-03-07	1,590	1,590	1,580	1,580	10,000	455.99
1986-03-06	1,580	1,580	1,580	1,580	8,000	455.99
1986-03-05	1,580	1,580	1,580	1,580	5,000	455.99
1986-03-04	1,600	1,600	1,580	1,580	37,000	455.99
1986-03-03	1,590	1,600	1,580	1,580	10,000	455.99
1986-03-01	1,580	1,580	1,580	1,580	5,000	455.99
1986-02-28	1,600	1,600	1,570	1,590	27,000	458.87
1986-02-26	1,580	1,580	1,580	1,580	7,000	455.99
1986-02-25	1,550	1,550	1,550	1,550	2,000	447.33
1986-02-24	1,540	1,580	1,540	1,580	8,000	455.99
1986-02-22	1,540	1,540	1,540	1,540	2,000	444.44
1986-02-21	1,550	1,580	1,550	1,550	7,000	447.33
1986-02-19	1,600	1,600	1,580	1,580	2,000	455.99
1986-02-18	1,630	1,630	1,600	1,600	28,000	461.76
1986-02-17	1,650	1,650	1,600	1,650	26,000	476.19
1986-02-15	1,600	1,640	1,600	1,640	81,000	473.30
1986-02-14	1,610	1,610	1,590	1,600	67,000	461.76
1986-02-13	1,550	1,570	1,550	1,560	54,000	450.22
1986-02-12	1,560	1,580	1,520	1,530	91,000	441.56
1986-02-10	1,610	1,610	1,570	1,600	127,000	461.76
1986-02-07	1,620	1,620	1,600	1,620	122,000	467.53
1986-02-06	1,560	1,690	1,560	1,650	762,000	476.19
1986-02-05	1,510	1,610	1,500	1,580	689,000	455.99
1986-02-04	1,460	1,520	1,450	1,520	362,000	438.67
1986-02-03	1,400	1,450	1,400	1,440	111,000	415.58
1986-02-01	1,390	1,390	1,390	1,390	2,000	401.15
1986-01-31	1,390	1,400	1,390	1,400	20,000	404.04
1986-01-28	1,350	1,350	1,350	1,350	1,000	389.61
1986-01-27	1,380	1,380	1,380	1,380	1,000	398.27
1986-01-25	1,400	1,400	1,400	1,400	2,000	404.04
1986-01-24	1,380	1,380	1,380	1,380	12,000	398.27
1986-01-23	1,430	1,430	1,400	1,400	8,000	404.04
1986-01-22	1,400	1,430	1,400	1,430	13,000	412.70
1986-01-21	1,400	1,480	1,400	1,450	50,000	418.47
1986-01-20	1,340	1,430	1,340	1,400	36,000	404.04
1986-01-17	1,350	1,350	1,330	1,330	51,000	383.84
1986-01-14	1,350	1,350	1,350	1,350	32,000	389.61
1986-01-13	1,330	1,330	1,330	1,330	6,000	383.84
1986-01-10	1,340	1,350	1,340	1,350	5,000	389.61
1986-01-09	1,370	1,370	1,360	1,360	4,000	392.50
1986-01-08	1,380	1,400	1,360	1,400	23,000	404.04
1986-01-07	1,380	1,380	1,360	1,360	22,000	392.50

分割・併合履歴： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株