5947 リンナイ(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,190	2,200	2,190	2,200	24,000	634.92
1987-12-26	2,320	2,320	2,310	2,310	4,000	666.67
1987-12-25	2,380	2,420	2,310	2,330	39,000	672.44
1987-12-24	2,420	2,460	2,380	2,460	18,000	709.96
1987-12-23	2,420	2,450	2,420	2,420	28,000	698.41
1987-12-22	2,470	2,490	2,460	2,460	21,000	709.96
1987-12-21	2,480	2,540	2,410	2,500	96,000	721.50
1987-12-18	2,570	2,580	2,500	2,540	113,000	733.05
1987-12-17	2,400	2,540	2,400	2,540	90,000	733.05
1987-12-16	2,430	2,440	2,380	2,430	12,000	701.30
1987-12-15	2,470	2,510	2,440	2,440	27,000	704.19
1987-12-14	2,500	2,580	2,430	2,430	51,000	701.30
1987-12-11	2,560	2,650	2,500	2,500	612,000	721.50
1987-12-10	2,440	2,600	2,440	2,600	1,006,000	750.36
1987-12-09	2,400	2,510	2,390	2,440	963,000	704.19
1987-12-08	2,120	2,360	2,120	2,360	429,000	681.10
1987-12-07	2,100	2,140	2,100	2,120	70,000	611.83
1987-12-05	2,090	2,100	2,080	2,100	38,000	606.06
1987-12-04	2,150	2,150	2,100	2,100	3,000	606.06
1987-12-03	2,170	2,170	2,160	2,160	2,000	623.38
1987-12-02	2,190	2,190	2,170	2,190	24,000	632.04
1987-12-01	2,060	2,080	2,060	2,080	11,000	600.29
1987-11-30	2,110	2,110	2,080	2,080	14,000	600.29
1987-11-28	2,140	2,160	2,140	2,140	8,000	617.61
1987-11-27	2,150	2,240	2,110	2,200	68,000	634.92
1987-11-26	2,150	2,150	2,080	2,110	35,000	608.95
1987-11-25	2,110	2,170	2,110	2,130	91,000	614.72
1987-11-24	2,150	2,250	2,150	2,150	86,000	620.49
1987-11-20	2,110	2,140	2,100	2,140	78,000	617.61
1987-11-19	2,050	2,190	2,050	2,150	65,000	620.49
1987-11-18	2,040	2,060	2,030	2,050	55,000	591.63
1987-11-17	2,190	2,200	2,100	2,100	12,000	606.06
1987-11-16	2,160	2,170	2,160	2,170	16,000	626.26
1987-11-13	2,020	2,170	2,000	2,160	39,000	623.38
1987-11-12	1,900	2,030	1,900	1,960	79,000	565.66
1987-11-11	1,970	1,970	1,890	1,900	98,000	548.34
1987-11-10	2,070	2,070	2,010	2,010	28,000	580.09
1987-11-09	2,060	2,060	2,050	2,050	3,000	591.63
1987-11-07	2,060	2,060	2,050	2,060	13,000	594.52
1987-11-06	2,130	2,130	2,050	2,060	22,000	594.52
1987-11-05	2,150	2,150	2,050	2,050	43,000	591.63
1987-11-04	2,140	2,140	2,140	2,140	5,000	617.61
1987-11-02	2,120	2,170	2,120	2,170	14,000	626.26
1987-10-31	2,100	2,120	2,100	2,100	22,000	606.06
1987-10-30	2,090	2,100	2,050	2,070	66,000	597.40
1987-10-29	2,000	2,100	2,000	2,010	39,000	580.09
1987-10-28	2,210	2,220	2,080	2,080	100,000	600.29
1987-10-27	2,100	2,130	2,100	2,100	49,000	606.06
1987-10-26	2,290	2,300	2,200	2,200	30,000	634.92
1987-10-23	2,350	2,400	2,300	2,400	36,000	692.64
1987-10-21	2,110	2,300	2,110	2,250	81,000	649.35
1987-10-20	2,100	2,100	2,100	2,100	15,000	606.06
1987-10-19	2,540	2,540	2,500	2,500	23,000	721.50
1987-10-16	2,540	2,550	2,520	2,520	14,000	727.27
1987-10-15	2,550	2,550	2,530	2,540	20,000	733.05
1987-10-14	2,550	2,550	2,500	2,550	34,000	735.93
1987-10-13	2,550	2,550	2,520	2,550	4,000	735.93
1987-10-12	2,550	2,550	2,550	2,550	11,000	735.93
1987-10-09	2,540	2,550	2,500	2,550	8,000	735.93
1987-10-08	2,540	2,540	2,530	2,540	15,000	733.05
1987-10-07	2,500	2,550	2,480	2,550	36,000	735.93
1987-10-06	2,550	2,550	2,550	2,550	2,000	735.93
1987-10-05	2,520	2,520	2,520	2,520	4,000	727.27
1987-10-03	2,520	2,520	2,480	2,480	7,000	715.73
1987-10-02	2,530	2,550	2,480	2,500	46,000	721.50
1987-10-01	2,510	2,590	2,510	2,530	12,000	730.16
1987-09-30	2,500	2,500	2,430	2,500	39,000	721.50
1987-09-29	2,600	2,600	2,530	2,530	57,000	730.16
1987-09-28	2,650	2,670	2,600	2,600	87,000	750.36
1987-09-26	2,570	2,650	2,570	2,650	18,000	764.79
1987-09-25	2,510	2,590	2,470	2,580	93,000	744.59
1987-09-24	2,420	2,550	2,420	2,550	36,000	735.93
1987-09-22	2,460	2,460	2,420	2,420	25,000	698.41
1987-09-21	2,550	2,550	2,450	2,460	77,000	709.96
1987-09-18	2,470	2,570	2,470	2,550	91,000	735.93
1987-09-17	2,470	2,480	2,450	2,450	34,000	707.07
1987-09-16	2,560	2,560	2,510	2,510	41,000	724.39
1987-09-14	2,620	2,620	2,600	2,600	17,000	750.36
1987-09-09	2,690	2,700	2,680	2,700	15,000	779.22
1987-09-08	2,700	2,700	2,700	2,700	10,000	779.22
1987-09-07	2,740	2,740	2,740	2,740	9,000	790.77
1987-09-05	2,750	2,750	2,700	2,700	28,000	779.22
1987-09-04	2,770	2,770	2,750	2,750	22,000	793.65
1987-09-03	2,760	2,790	2,750	2,770	23,000	799.42
1987-09-02	2,750	2,790	2,750	2,790	32,000	805.20
1987-09-01	2,780	2,800	2,770	2,790	26,000	805.20
1987-08-31	2,770	2,810	2,770	2,770	19,000	799.42
1987-08-29	2,820	2,820	2,770	2,770	10,000	799.42
1987-08-28	2,850	2,860	2,770	2,770	36,000	799.42
1987-08-27	2,850	2,850	2,840	2,840	11,000	819.63
1987-08-26	2,800	2,800	2,770	2,770	22,000	799.42
1987-08-25	2,810	2,810	2,770	2,800	63,000	808.08
1987-08-24	2,920	2,920	2,790	2,790	20,000	805.20
1987-08-22	2,930	2,930	2,930	2,930	20,000	845.60
1987-08-21	2,930	2,930	2,870	2,870	24,000	828.28
1987-08-20	2,930	2,930	2,900	2,930	54,000	845.60
1987-08-19	2,910	2,950	2,910	2,950	48,000	851.37
1987-08-18	3,000	3,000	2,910	2,910	81,000	839.83
1987-08-17	2,940	2,940	2,910	2,920	29,000	842.71
1987-08-14	2,960	2,960	2,910	2,930	70,000	845.60
1987-08-13	2,960	2,960	2,910	2,920	52,000	842.71
1987-08-12	2,970	2,970	2,940	2,960	78,000	854.26
1987-08-11	2,960	3,040	2,950	2,960	123,000	854.26
1987-08-10	2,940	2,980	2,930	2,980	80,000	860.03
1987-08-07	2,980	2,980	2,900	2,930	84,000	845.60
1987-08-06	2,960	3,000	2,930	2,980	360,000	860.03
1987-08-05	2,830	2,980	2,830	2,970	199,000	857.14
1987-08-04	2,850	2,880	2,810	2,860	156,000	825.40
1987-08-03	2,990	3,000	2,910	2,930	333,000	845.60
1987-08-01	2,950	3,000	2,940	2,950	513,000	851.37
1987-07-31	2,760	2,900	2,730	2,900	580,000	836.94
1987-07-30	2,750	2,780	2,690	2,730	208,000	787.88
1987-07-29	2,660	2,760	2,650	2,720	296,000	784.99
1987-07-28	2,630	2,650	2,630	2,650	17,000	764.79
1987-07-27	2,630	2,630	2,610	2,610	9,000	753.25
1987-07-25	2,630	2,650	2,590	2,590	37,000	747.48
1987-07-24	2,630	2,650	2,630	2,650	47,000	764.79
1987-07-23	2,620	2,630	2,580	2,630	37,000	759.02
1987-07-22	2,630	2,630	2,580	2,580	55,000	744.59
1987-07-21	2,590	2,630	2,580	2,630	49,000	759.02
1987-07-20	2,650	2,650	2,620	2,630	23,000	759.02
1987-07-17	2,640	2,650	2,620	2,650	53,000	764.79
1987-07-16	2,650	2,650	2,630	2,640	18,000	761.91
1987-07-15	2,600	2,690	2,600	2,660	77,000	767.68
1987-07-14	2,630	2,630	2,550	2,580	151,000	744.59
1987-07-13	2,590	2,630	2,570	2,630	103,000	759.02
1987-07-10	2,550	2,570	2,470	2,550	142,000	735.93
1987-07-09	2,530	2,540	2,470	2,510	78,000	724.39
1987-07-08	2,600	2,600	2,510	2,530	84,000	730.16
1987-07-07	2,520	2,550	2,480	2,550	78,000	735.93
1987-07-06	2,560	2,560	2,550	2,560	34,000	738.82
1987-07-04	2,650	2,650	2,600	2,600	16,000	750.36
1987-07-03	2,690	2,700	2,650	2,650	105,000	764.79
1987-07-02	2,660	2,700	2,660	2,690	89,000	776.34
1987-07-01	2,570	2,700	2,560	2,700	103,000	779.22
1987-06-30	2,590	2,600	2,490	2,590	9,000	747.48
1987-06-29	2,640	2,640	2,600	2,600	5,000	750.36
1987-06-27	2,650	2,660	2,600	2,600	26,000	750.36
1987-06-26	2,660	2,690	2,600	2,690	101,000	776.34
1987-06-25	2,670	2,680	2,620	2,620	87,000	756.13
1987-06-24	2,630	2,680	2,620	2,670	70,000	770.56
1987-06-23	2,430	2,590	2,430	2,590	16,000	747.48
1987-06-22	2,560	2,560	2,460	2,470	54,000	712.84
1987-06-19	2,650	2,660	2,600	2,600	80,000	750.36
1987-06-18	2,600	2,650	2,600	2,640	38,000	761.91
1987-06-17	2,670	2,670	2,620	2,670	16,000	770.56
1987-06-16	2,600	2,680	2,600	2,680	17,000	773.45
1987-06-15	2,690	2,690	2,600	2,600	63,000	750.36
1987-06-12	2,600	2,690	2,580	2,690	106,000	776.34
1987-06-11	2,590	2,630	2,550	2,600	22,000	750.36
1987-06-10	2,690	2,700	2,600	2,600	77,000	750.36
1987-06-09	2,680	2,690	2,670	2,690	65,000	776.34
1987-06-08	2,690	2,700	2,680	2,680	86,000	773.45
1987-06-06	2,590	2,700	2,590	2,700	57,000	779.22
1987-06-05	2,630	2,630	2,550	2,550	165,000	735.93
1987-06-04	2,680	2,700	2,630	2,630	118,000	759.02
1987-06-03	2,600	2,650	2,580	2,650	114,000	764.79
1987-06-02	2,700	2,700	2,630	2,670	157,000	770.56
1987-06-01	2,770	2,770	2,700	2,700	166,000	779.22
1987-05-30	2,740	2,800	2,730	2,780	224,000	802.31
1987-05-29	2,550	2,750	2,550	2,740	371,000	790.77
1987-05-28	2,520	2,600	2,520	2,590	150,000	747.48
1987-05-27	2,480	2,590	2,480	2,570	182,000	741.70
1987-05-26	2,500	2,560	2,500	2,520	118,000	727.27
1987-05-25	2,600	2,650	2,500	2,520	159,000	727.27
1987-05-23	2,580	2,630	2,570	2,580	348,000	744.59
1987-05-22	2,580	2,580	2,500	2,560	259,000	738.82
1987-05-21	2,370	2,540	2,370	2,540	256,000	733.05
1987-05-20	2,340	2,410	2,340	2,370	195,000	683.98
1987-05-19	2,380	2,460	2,380	2,420	81,000	698.41
1987-05-18	2,360	2,430	2,360	2,380	175,000	686.87
1987-05-15	2,540	2,550	2,450	2,490	365,000	718.62
1987-05-14	2,420	2,540	2,420	2,500	1,030,000	721.50
1987-05-13	2,350	2,400	2,310	2,390	574,000	689.76
1987-05-12	2,210	2,300	2,190	2,300	235,000	663.78
1987-05-11	2,250	2,250	2,200	2,210	186,000	637.81
1987-05-08	2,160	2,240	2,110	2,200	261,000	634.92
1987-05-07	1,980	2,140	1,980	2,110	117,000	608.95
1987-05-06	2,000	2,000	1,980	2,000	58,000	577.20
1987-05-02	1,970	2,000	1,950	2,000	43,000	577.20
1987-05-01	1,990	2,000	1,970	1,970	31,000	568.54
1987-04-30	1,980	1,980	1,980	1,980	6,000	571.43
1987-04-28	1,960	1,980	1,900	1,940	45,000	559.89
1987-04-27	2,050	2,050	2,000	2,000	46,000	577.20
1987-04-25	2,050	2,050	2,050	2,050	16,000	591.63
1987-04-24	2,070	2,100	2,050	2,100	23,000	606.06
1987-04-23	2,110	2,110	2,070	2,080	17,000	600.29
1987-04-22	2,110	2,120	2,100	2,120	88,000	611.83
1987-04-21	2,150	2,150	2,110	2,120	115,000	611.83
1987-04-20	2,120	2,150	2,120	2,120	65,000	611.83
1987-04-17	2,140	2,140	2,100	2,120	57,000	611.83
1987-04-16	2,070	2,100	2,070	2,100	40,000	606.06
1987-04-15	2,050	2,070	2,030	2,050	21,000	591.63
1987-04-14	2,120	2,160	2,120	2,120	38,000	611.83
1987-04-13	2,150	2,200	2,130	2,200	65,000	634.92
1987-04-10	2,060	2,190	2,050	2,190	106,000	632.04
1987-04-09	2,130	2,160	2,080	2,080	95,000	600.29
1987-04-08	2,150	2,190	2,130	2,130	173,000	614.72
1987-04-07	2,020	2,140	2,020	2,130	144,000	614.72
1987-04-06	2,020	2,020	1,980	2,010	19,000	580.09
1987-04-04	1,950	2,040	1,950	1,960	28,000	565.66
1987-04-03	1,940	1,950	1,930	1,930	72,000	557
1987-04-02	1,930	2,010	1,930	1,940	53,000	559.89
1987-04-01	1,920	1,930	1,910	1,910	59,000	551.23
1987-03-31	1,900	1,900	1,890	1,900	55,000	548.34
1987-03-30	1,950	1,950	1,880	1,900	53,000	548.34
1987-03-28	1,950	1,950	1,940	1,950	39,000	562.77
1987-03-27	2,000	2,000	1,920	1,930	54,000	557
1987-03-26	2,010	2,020	1,980	1,980	9,000	571.43
1987-03-25	2,000	2,010	1,950	1,980	13,000	571.43
1987-03-24	2,000	2,020	2,000	2,000	9,000	577.20
1987-03-23	2,000	2,000	1,970	2,000	17,000	577.20
1987-03-20	1,950	2,040	1,930	2,000	34,000	577.20
1987-03-19	2,050	2,050	2,050	2,050	5,000	591.63
1987-03-18	2,010	2,020	2,000	2,000	69,000	577.20
1987-03-17	2,040	2,040	2,000	2,010	51,000	580.09
1987-03-16	2,080	2,080	2,030	2,040	110,000	588.75
1987-03-13	2,060	2,080	2,060	2,060	167,000	594.52
1987-03-12	2,100	2,100	2,080	2,080	52,000	600.29
1987-03-11	2,100	2,120	2,090	2,120	38,000	611.83
1987-03-10	2,100	2,110	2,080	2,080	77,000	600.29
1987-03-09	2,100	2,100	2,080	2,100	29,000	606.06
1987-03-07	2,070	2,100	2,060	2,100	62,000	606.06
1987-03-06	2,080	2,090	2,060	2,060	25,000	594.52
1987-03-05	2,060	2,100	2,000	2,100	74,000	606.06
1987-03-04	2,100	2,100	2,100	2,100	8,000	606.06
1987-03-03	2,040	2,040	1,970	1,970	127,000	568.54
1987-03-02	2,070	2,090	2,010	2,010	58,000	580.09
1987-02-28	2,060	2,090	2,060	2,090	21,000	603.18
1987-02-27	2,070	2,090	2,060	2,070	27,000	597.40
1987-02-26	2,100	2,100	2,050	2,100	28,000	606.06
1987-02-25	2,130	2,130	2,080	2,080	44,000	600.29
1987-02-24	2,120	2,130	2,120	2,120	26,000	611.83
1987-02-23	2,120	2,150	2,100	2,150	40,000	620.49
1987-02-20	2,080	2,100	2,080	2,100	13,000	606.06
1987-02-19	2,010	2,120	2,010	2,120	48,000	611.83
1987-02-18	2,050	2,070	2,010	2,010	32,000	580.09
1987-02-17	2,060	2,120	2,040	2,110	51,000	608.95
1987-02-16	2,150	2,160	2,080	2,080	25,000	600.29
1987-02-13	2,200	2,200	2,180	2,180	59,000	629.15
1987-02-12	2,200	2,210	2,150	2,170	35,000	626.26
1987-02-10	2,200	2,200	2,190	2,190	37,000	632.04
1987-02-09	2,190	2,210	2,160	2,170	16,000	626.26
1987-02-07	2,230	2,230	2,200	2,230	29,000	643.58
1987-02-06	2,290	2,290	2,230	2,250	38,000	649.35
1987-02-05	2,250	2,290	2,250	2,250	25,000	649.35
1987-02-04	2,230	2,230	2,230	2,230	7,000	643.58
1987-02-03	2,190	2,400	2,190	2,390	77,000	689.76
1987-02-02	2,170	2,230	2,170	2,190	51,000	632.04
1987-01-31	2,270	2,270	2,200	2,200	27,000	634.92
1987-01-30	2,300	2,300	2,280	2,300	24,000	663.78
1987-01-29	2,300	2,300	2,300	2,300	17,000	663.78
1987-01-28	2,250	2,260	2,250	2,260	25,000	652.24
1987-01-27	2,250	2,250	2,220	2,220	48,000	640.69
1987-01-26	2,250	2,250	2,250	2,250	4,000	649.35
1987-01-24	2,250	2,250	2,220	2,250	16,000	649.35
1987-01-23	2,170	2,200	2,170	2,200	25,000	634.92
1987-01-22	2,240	2,290	2,240	2,290	28,000	660.90
1987-01-21	2,290	2,300	2,290	2,290	28,000	660.90
1987-01-20	2,300	2,300	2,300	2,300	5,000	663.78
1987-01-19	2,300	2,300	2,170	2,180	16,000	629.15
1987-01-16	2,340	2,340	2,310	2,340	29,000	675.33
1987-01-14	2,300	2,300	2,300	2,300	15,000	663.78
1987-01-13	2,220	2,220	2,170	2,170	26,000	626.26
1987-01-12	2,340	2,340	2,340	2,340	7,000	675.33
1987-01-09	2,340	2,380	2,340	2,380	14,000	686.87
1987-01-08	2,400	2,400	2,380	2,380	60,000	686.87
1987-01-07	2,400	2,400	2,400	2,400	21,000	692.64
1987-01-06	2,390	2,400	2,390	2,400	30,000	692.64
1987-01-05	2,300	2,350	2,280	2,350	25,000	678.21

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