5947 リンナイ(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	1,940	1,950	1,940	1,940	31,000	559.89
1988-12-27	1,950	1,960	1,940	1,940	22,000	559.89
1988-12-26	1,950	1,950	1,940	1,940	22,000	559.89
1988-12-24	1,940	1,950	1,920	1,950	14,000	562.77
1988-12-23	1,930	1,940	1,910	1,940	32,000	559.89
1988-12-22	1,910	1,940	1,910	1,940	12,000	559.89
1988-12-21	1,940	1,940	1,940	1,940	30,000	559.89
1988-12-20	1,940	1,950	1,940	1,940	15,000	559.89
1988-12-19	1,950	1,950	1,940	1,940	15,000	559.89
1988-12-16	1,950	1,950	1,910	1,910	39,000	551.23
1988-12-15	1,950	1,950	1,900	1,910	34,000	551.23
1988-12-14	1,950	1,950	1,950	1,950	25,000	562.77
1988-12-13	1,960	1,970	1,950	1,950	41,000	562.77
1988-12-12	1,950	1,960	1,950	1,960	27,000	565.66
1988-12-09	1,950	1,950	1,950	1,950	1,000	562.77
1988-12-08	1,960	1,960	1,950	1,950	14,000	562.77
1988-12-07	1,950	1,950	1,950	1,950	7,000	562.77
1988-12-06	1,990	1,990	1,890	1,890	18,000	545.46
1988-12-05	1,980	2,000	1,970	2,000	6,000	577.20
1988-12-03	2,000	2,000	2,000	2,000	12,000	577.20
1988-12-02	1,990	2,000	1,990	2,000	4,000	577.20
1988-12-01	1,960	1,960	1,950	1,950	19,000	562.77
1988-11-30	1,950	1,950	1,920	1,950	45,000	562.77
1988-11-28	1,930	1,930	1,890	1,900	24,000	548.34
1988-11-26	1,920	1,920	1,900	1,900	13,000	548.34
1988-11-25	1,890	1,900	1,890	1,890	30,000	545.46
1988-11-24	1,930	1,940	1,900	1,920	26,000	554.11
1988-11-22	1,950	1,950	1,900	1,900	57,000	548.34
1988-11-21	1,910	1,970	1,910	1,960	65,000	565.66
1988-11-18	1,800	1,860	1,800	1,860	38,000	536.80
1988-11-17	1,750	1,780	1,750	1,780	83,000	513.71
1988-11-16	1,750	1,750	1,730	1,740	47,000	502.16
1988-11-15	1,720	1,730	1,710	1,730	75,000	499.28
1988-11-14	1,710	1,710	1,710	1,710	1,000	493.51
1988-11-11	1,710	1,730	1,690	1,720	82,000	496.39
1988-11-10	1,730	1,740	1,700	1,720	32,000	496.39
1988-11-09	1,740	1,740	1,720	1,720	26,000	496.39
1988-11-08	1,710	1,710	1,710	1,710	7,000	493.51
1988-11-07	1,730	1,750	1,700	1,700	15,000	490.62
1988-11-05	1,730	1,730	1,700	1,700	12,000	490.62
1988-11-04	1,710	1,730	1,700	1,700	52,000	490.62
1988-11-02	1,710	1,720	1,700	1,700	98,000	490.62
1988-11-01	1,730	1,730	1,700	1,700	48,000	490.62
1988-10-31	1,700	1,700	1,700	1,700	15,000	490.62
1988-10-29	1,700	1,700	1,690	1,700	26,000	490.62
1988-10-28	1,700	1,720	1,700	1,700	61,000	490.62
1988-10-27	1,750	1,750	1,700	1,700	11,000	490.62
1988-10-26	1,770	1,770	1,750	1,750	40,000	505.05
1988-10-25	1,800	1,800	1,770	1,770	20,000	510.82
1988-10-24	1,800	1,800	1,780	1,790	12,000	516.60
1988-10-21	1,800	1,800	1,780	1,780	34,000	513.71
1988-10-20	1,800	1,800	1,770	1,800	27,000	519.48
1988-10-19	1,800	1,800	1,760	1,770	19,000	510.82
1988-10-18	1,800	1,800	1,800	1,800	24,000	519.48
1988-10-17	1,810	1,810	1,790	1,790	25,000	516.60
1988-10-14	1,860	1,860	1,810	1,810	22,000	522.37
1988-10-13	1,930	1,930	1,840	1,840	9,000	531.03
1988-10-12	1,930	1,930	1,910	1,930	15,000	557
1988-10-11	1,960	1,960	1,930	1,930	21,000	557
1988-10-07	1,980	1,980	1,940	1,940	7,000	559.89
1988-10-06	1,980	1,980	1,950	1,950	4,000	562.77
1988-10-05	2,000	2,000	1,960	1,960	40,000	565.66
1988-10-04	2,010	2,020	2,000	2,000	20,000	577.20
1988-10-03	2,050	2,050	2,010	2,010	28,000	580.09
1988-10-01	2,020	2,020	2,020	2,020	1,000	582.97
1988-09-30	2,020	2,020	2,020	2,020	10,000	582.97
1988-09-29	2,050	2,050	2,030	2,030	4,000	585.86
1988-09-28	2,050	2,060	2,050	2,060	10,000	594.52
1988-09-27	2,040	2,060	2,040	2,060	38,000	594.52
1988-09-26	2,050	2,050	2,050	2,050	11,000	591.63
1988-09-24	2,000	2,000	2,000	2,000	21,000	577.20
1988-09-22	2,010	2,040	2,000	2,040	27,000	588.75
1988-09-21	2,000	2,050	2,000	2,000	6,000	577.20
1988-09-20	2,000	2,050	1,950	2,050	30,000	591.63
1988-09-19	2,070	2,100	2,000	2,010	149,000	580.09
1988-09-16	2,140	2,140	2,000	2,040	73,000	588.75
1988-09-14	2,170	2,170	2,120	2,120	44,000	611.83
1988-09-13	2,200	2,200	2,150	2,150	15,000	620.49
1988-09-12	2,150	2,150	2,150	2,150	1,000	620.49
1988-09-09	2,100	2,120	2,080	2,110	33,000	608.95
1988-09-08	2,090	2,100	2,090	2,100	3,000	606.06
1988-09-07	2,100	2,100	2,080	2,080	35,000	600.29
1988-09-06	2,140	2,140	2,090	2,090	12,000	603.18
1988-09-05	2,110	2,150	2,110	2,150	3,000	620.49
1988-09-03	2,080	2,080	2,080	2,080	5,000	600.29
1988-09-02	2,080	2,080	2,080	2,080	8,000	600.29
1988-09-01	2,100	2,100	2,060	2,060	9,000	594.52
1988-08-31	2,140	2,140	2,100	2,100	22,000	606.06
1988-08-30	2,060	2,060	2,060	2,060	18,000	594.52
1988-08-29	2,090	2,090	2,050	2,070	10,000	597.40
1988-08-27	2,050	2,050	2,050	2,050	10,000	591.63
1988-08-26	2,170	2,170	2,100	2,100	28,000	606.06
1988-08-25	2,170	2,200	2,170	2,170	32,000	626.26
1988-08-24	2,170	2,170	2,170	2,170	1,000	626.26
1988-08-23	2,140	2,140	2,140	2,140	3,000	617.61
1988-08-22	2,140	2,150	2,100	2,140	36,000	617.61
1988-08-19	2,140	2,140	2,140	2,140	3,000	617.61
1988-08-18	2,150	2,150	2,150	2,150	7,000	620.49
1988-08-17	2,130	2,160	2,130	2,150	25,000	620.49
1988-08-16	2,170	2,220	2,160	2,160	42,000	623.38
1988-08-15	2,130	2,170	2,130	2,170	20,000	626.26
1988-08-12	2,130	2,130	2,100	2,100	62,000	606.06
1988-08-11	2,190	2,200	2,170	2,170	7,000	626.26
1988-08-10	2,220	2,220	2,220	2,220	86,000	640.69
1988-08-09	2,140	2,140	2,140	2,140	7,000	617.61
1988-08-08	2,150	2,150	2,140	2,140	3,000	617.61
1988-08-06	2,150	2,150	2,150	2,150	3,000	620.49
1988-08-05	2,150	2,150	2,140	2,140	43,000	617.61
1988-08-04	2,140	2,160	2,140	2,160	39,000	623.38
1988-08-03	2,140	2,150	2,140	2,140	22,000	617.61
1988-08-02	2,120	2,130	2,120	2,130	45,000	614.72
1988-08-01	2,150	2,150	2,120	2,130	26,000	614.72
1988-07-30	2,110	2,110	2,110	2,110	23,000	608.95
1988-07-29	2,100	2,150	2,100	2,110	40,000	608.95
1988-07-28	2,090	2,130	2,090	2,090	47,000	603.18
1988-07-27	2,090	2,090	2,080	2,090	48,000	603.18
1988-07-26	2,110	2,110	2,090	2,090	12,000	603.18
1988-07-25	2,100	2,100	2,080	2,100	27,000	606.06
1988-07-23	2,100	2,100	2,080	2,100	11,000	606.06
1988-07-22	2,100	2,100	2,080	2,100	5,000	606.06
1988-07-21	2,150	2,150	2,100	2,110	26,000	608.95
1988-07-20	2,070	2,150	2,070	2,150	4,000	620.49
1988-07-19	2,060	2,080	2,060	2,060	16,000	594.52
1988-07-18	2,080	2,080	2,050	2,060	42,000	594.52
1988-07-15	2,080	2,100	2,040	2,060	87,000	594.52
1988-07-14	2,130	2,200	2,090	2,090	45,000	603.18
1988-07-13	2,140	2,140	2,100	2,130	64,000	614.72
1988-07-12	2,140	2,160	2,130	2,130	41,000	614.72
1988-07-11	2,100	2,140	2,100	2,140	52,000	617.61
1988-07-08	2,080	2,120	2,080	2,100	85,000	606.06
1988-07-07	2,100	2,110	2,080	2,090	58,000	603.18
1988-07-06	2,160	2,170	2,100	2,100	120,000	606.06
1988-07-05	2,170	2,190	2,160	2,160	30,000	623.38
1988-07-04	2,170	2,170	2,170	2,170	10,000	626.26
1988-07-02	2,200	2,210	2,180	2,210	13,000	637.81
1988-07-01	2,270	2,280	2,180	2,190	46,000	632.04
1988-06-30	2,300	2,300	2,280	2,290	10,000	660.90
1988-06-29	2,280	2,280	2,280	2,280	18,000	658.01
1988-06-28	2,170	2,200	2,170	2,200	50,000	634.92
1988-06-27	2,300	2,300	2,210	2,210	13,000	637.81
1988-06-25	2,300	2,300	2,300	2,300	9,000	663.78
1988-06-24	2,340	2,340	2,300	2,300	21,000	663.78
1988-06-23	2,350	2,360	2,340	2,340	32,000	675.33
1988-06-22	2,390	2,390	2,370	2,370	22,000	683.98
1988-06-21	2,380	2,380	2,380	2,380	1,000	686.87
1988-06-20	2,360	2,370	2,360	2,370	22,000	683.98
1988-06-17	2,400	2,410	2,380	2,400	46,000	692.64
1988-06-16	2,450	2,450	2,410	2,410	5,000	695.53
1988-06-15	2,450	2,490	2,400	2,400	86,000	692.64
1988-06-14	2,490	2,490	2,450	2,450	5,000	707.07
1988-06-10	2,400	2,400	2,400	2,400	27,000	692.64
1988-06-09	2,400	2,400	2,400	2,400	4,000	692.64
1988-06-08	2,460	2,460	2,400	2,400	37,000	692.64
1988-06-07	2,520	2,520	2,450	2,450	19,000	707.07
1988-06-06	2,500	2,500	2,500	2,500	13,000	721.50
1988-06-04	2,500	2,500	2,500	2,500	5,000	721.50
1988-06-03	2,500	2,500	2,500	2,500	7,000	721.50
1988-06-02	2,490	2,500	2,480	2,480	24,000	715.73
1988-06-01	2,480	2,480	2,450	2,480	36,000	715.73
1988-05-31	2,450	2,450	2,450	2,450	1,000	707.07
1988-05-30	2,520	2,520	2,500	2,500	24,000	721.50
1988-05-28	2,450	2,450	2,450	2,450	1,000	707.07
1988-05-27	2,450	2,450	2,410	2,410	6,000	695.53
1988-05-26	2,500	2,500	2,450	2,450	44,000	707.07
1988-05-25	2,500	2,520	2,480	2,480	53,000	715.73
1988-05-24	2,460	2,520	2,460	2,520	3,000	727.27
1988-05-23	2,530	2,530	2,440	2,440	61,000	704.19
1988-05-20	2,520	2,560	2,500	2,520	46,000	727.27
1988-05-19	2,520	2,550	2,520	2,530	15,000	730.16
1988-05-18	2,590	2,600	2,550	2,560	37,000	738.82
1988-05-17	2,600	2,620	2,590	2,600	116,000	750.36
1988-05-16	2,590	2,590	2,580	2,590	30,000	747.48
1988-05-13	2,500	2,550	2,500	2,550	36,000	735.93
1988-05-12	2,500	2,500	2,500	2,500	6,000	721.50
1988-05-11	2,510	2,510	2,500	2,500	13,000	721.50
1988-05-10	2,480	2,510	2,480	2,510	23,000	724.39
1988-05-09	2,580	2,600	2,580	2,600	11,000	750.36
1988-05-07	2,650	2,650	2,620	2,620	31,000	756.13
1988-05-06	2,630	2,640	2,550	2,620	132,000	756.13
1988-05-02	2,590	2,590	2,510	2,550	21,000	735.93
1988-04-30	2,590	2,590	2,550	2,590	86,000	747.48
1988-04-28	2,500	2,600	2,500	2,590	150,000	747.48
1988-04-27	2,490	2,500	2,480	2,490	25,000	718.62
1988-04-26	2,530	2,530	2,480	2,480	36,000	715.73
1988-04-25	2,480	2,500	2,480	2,490	46,000	718.62
1988-04-23	2,490	2,490	2,490	2,490	1,000	718.62
1988-04-22	2,500	2,510	2,460	2,460	48,000	709.96
1988-04-21	2,490	2,500	2,470	2,500	11,000	721.50
1988-04-20	2,500	2,500	2,460	2,460	9,000	709.96
1988-04-19	2,500	2,510	2,490	2,500	31,000	721.50
1988-04-18	2,500	2,500	2,500	2,500	7,000	721.50
1988-04-15	2,530	2,530	2,500	2,530	18,000	730.16
1988-04-14	2,510	2,510	2,510	2,510	11,000	724.39
1988-04-13	2,520	2,520	2,510	2,510	28,000	724.39
1988-04-12	2,540	2,540	2,520	2,520	32,000	727.27
1988-04-11	2,510	2,540	2,500	2,500	42,000	721.50
1988-04-08	2,510	2,520	2,510	2,510	40,000	724.39
1988-04-07	2,530	2,540	2,520	2,520	33,000	727.27
1988-04-06	2,520	2,520	2,520	2,520	23,000	727.27
1988-04-05	2,520	2,550	2,520	2,550	9,000	735.93
1988-04-04	2,540	2,560	2,530	2,560	17,000	738.82
1988-04-02	2,540	2,540	2,520	2,520	7,000	727.27
1988-04-01	2,520	2,540	2,520	2,540	23,000	733.05
1988-03-31	2,450	2,530	2,420	2,530	207,000	730.16
1988-03-30	2,400	2,420	2,390	2,410	39,000	695.53
1988-03-29	2,400	2,400	2,390	2,390	14,000	689.76
1988-03-28	2,350	2,400	2,350	2,400	10,000	692.64
1988-03-26	2,350	2,410	2,350	2,400	52,000	692.64
1988-03-25	2,370	2,400	2,300	2,390	28,000	689.76
1988-03-24	2,400	2,400	2,380	2,390	59,000	689.76
1988-03-23	2,400	2,400	2,400	2,400	2,000	692.64
1988-03-22	2,390	2,390	2,380	2,390	52,000	689.76
1988-03-18	2,400	2,400	2,390	2,390	36,000	689.76
1988-03-17	2,370	2,400	2,370	2,400	117,000	692.64
1988-03-16	2,400	2,450	2,400	2,430	92,000	701.30
1988-03-15	2,450	2,460	2,440	2,440	38,000	704.19
1988-03-14	2,450	2,530	2,440	2,530	33,000	730.16
1988-03-11	2,450	2,470	2,450	2,450	34,000	707.07
1988-03-10	2,400	2,470	2,400	2,470	11,000	712.84
1988-03-09	2,450	2,470	2,420	2,470	17,000	712.84
1988-03-08	2,500	2,500	2,490	2,490	24,000	718.62
1988-03-07	2,470	2,490	2,470	2,490	9,000	718.62
1988-03-05	2,500	2,500	2,500	2,500	6,000	721.50
1988-03-04	2,460	2,460	2,460	2,460	1,000	709.96
1988-03-03	2,480	2,480	2,470	2,470	13,000	712.84
1988-03-02	2,490	2,500	2,470	2,480	54,000	715.73
1988-03-01	2,500	2,500	2,460	2,500	36,000	721.50
1988-02-29	2,450	2,500	2,450	2,500	38,000	721.50
1988-02-27	2,500	2,500	2,500	2,500	1,000	721.50
1988-02-26	2,450	2,500	2,430	2,500	30,000	721.50
1988-02-25	2,500	2,540	2,500	2,500	27,000	721.50
1988-02-24	2,550	2,550	2,550	2,550	3,000	735.93
1988-02-23	2,590	2,600	2,530	2,600	37,000	750.36
1988-02-22	2,620	2,620	2,620	2,620	4,000	756.13
1988-02-19	2,530	2,640	2,530	2,630	185,000	759.02
1988-02-18	2,540	2,570	2,520	2,570	32,000	741.70
1988-02-17	2,500	2,580	2,480	2,580	97,000	744.59
1988-02-16	2,550	2,560	2,470	2,500	70,000	721.50
1988-02-15	2,550	2,550	2,510	2,550	42,000	735.93
1988-02-12	2,520	2,570	2,500	2,550	40,000	735.93
1988-02-10	2,500	2,500	2,450	2,480	41,000	715.73
1988-02-09	2,490	2,550	2,470	2,500	46,000	721.50
1988-02-08	2,560	2,590	2,520	2,550	68,000	735.93
1988-02-06	2,460	2,600	2,460	2,600	117,000	750.36
1988-02-05	2,590	2,600	2,450	2,500	132,000	721.50
1988-02-04	2,520	2,600	2,520	2,590	285,000	747.48
1988-02-03	2,510	2,550	2,480	2,500	109,000	721.50
1988-02-02	2,500	2,550	2,490	2,550	117,000	735.93
1988-02-01	2,500	2,550	2,460	2,540	229,000	733.05
1988-01-30	2,390	2,480	2,370	2,480	179,000	715.73
1988-01-29	2,420	2,420	2,360	2,370	32,000	683.98
1988-01-28	2,330	2,400	2,300	2,400	68,000	692.64
1988-01-27	2,220	2,340	2,220	2,320	98,000	669.55
1988-01-26	2,200	2,270	2,200	2,210	24,000	637.81
1988-01-25	2,220	2,220	2,160	2,160	99,000	623.38
1988-01-23	2,270	2,270	2,200	2,200	118,000	634.92
1988-01-22	2,240	2,240	2,200	2,230	41,000	643.58
1988-01-21	2,320	2,320	2,250	2,280	22,000	658.01
1988-01-20	2,300	2,340	2,290	2,330	22,000	672.44
1988-01-19	2,300	2,350	2,280	2,340	77,000	675.33
1988-01-18	2,300	2,300	2,240	2,290	75,000	660.90
1988-01-14	2,200	2,250	2,200	2,210	17,000	637.81
1988-01-13	2,200	2,250	2,200	2,200	54,000	634.92
1988-01-12	2,260	2,260	2,180	2,200	62,000	634.92
1988-01-11	2,230	2,230	2,220	2,230	3,000	643.58
1988-01-08	2,200	2,260	2,160	2,260	30,000	652.24
1988-01-07	2,200	2,250	2,180	2,230	41,000	643.58
1988-01-06	2,240	2,310	2,240	2,310	8,000	666.67
1988-01-05	2,180	2,200	2,080	2,080	61,000	600.29
1988-01-04	2,150	2,150	2,100	2,100	5,000	606.06

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