5947 リンナイ(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,950	2,980	2,860	2,980	72,000	860.03
1989-12-28	2,950	2,970	2,940	2,970	77,000	857.14
1989-12-27	2,950	2,950	2,920	2,940	103,000	848.49
1989-12-26	2,940	2,950	2,900	2,920	107,000	842.71
1989-12-25	2,900	2,950	2,890	2,910	71,000	839.83
1989-12-22	2,910	2,910	2,870	2,900	47,000	836.94
1989-12-21	2,940	2,940	2,890	2,890	37,000	834.06
1989-12-20	2,930	2,930	2,900	2,900	66,000	836.94
1989-12-19	2,890	2,930	2,890	2,900	14,000	836.94
1989-12-18	2,960	2,960	2,920	2,930	62,000	845.60
1989-12-15	2,940	2,960	2,940	2,950	19,000	851.37
1989-12-14	2,920	2,950	2,910	2,930	85,000	845.60
1989-12-13	2,880	2,950	2,880	2,940	54,000	848.49
1989-12-12	2,880	2,890	2,870	2,880	97,000	831.17
1989-12-11	2,870	2,900	2,870	2,880	42,000	831.17
1989-12-08	2,860	2,890	2,860	2,870	141,000	828.28
1989-12-07	2,830	2,850	2,830	2,850	48,000	822.51
1989-12-06	2,800	2,820	2,790	2,820	83,000	813.85
1989-12-05	2,860	2,860	2,820	2,840	100,000	819.63
1989-12-04	2,810	2,820	2,800	2,820	59,000	813.85
1989-12-01	2,820	2,820	2,810	2,810	91,000	810.97
1989-11-30	2,780	2,810	2,780	2,810	74,000	810.97
1989-11-29	2,800	2,800	2,780	2,780	56,000	802.31
1989-11-28	2,850	2,850	2,770	2,780	125,000	802.31
1989-11-27	2,880	2,890	2,850	2,850	64,000	822.51
1989-11-24	2,880	2,910	2,810	2,850	45,000	822.51
1989-11-22	2,830	2,830	2,790	2,810	63,000	810.97
1989-11-21	2,790	2,830	2,790	2,830	23,000	816.74
1989-11-20	2,760	2,870	2,760	2,870	28,000	828.28
1989-11-17	2,810	2,840	2,810	2,810	28,000	810.97
1989-11-16	2,840	2,850	2,820	2,820	89,000	813.85
1989-11-15	2,850	2,860	2,840	2,840	81,000	819.63
1989-11-14	2,850	2,870	2,850	2,850	30,000	822.51
1989-11-13	2,850	2,860	2,850	2,850	43,000	822.51
1989-11-10	2,850	2,850	2,840	2,840	65,000	819.63
1989-11-09	2,800	2,830	2,780	2,830	178,000	816.74
1989-11-08	2,750	2,760	2,750	2,760	23,000	796.54
1989-11-07	2,760	2,760	2,750	2,750	59,000	793.65
1989-11-06	2,760	2,760	2,760	2,760	4,000	796.54
1989-11-02	2,720	2,750	2,710	2,750	65,000	793.65
1989-11-01	2,800	2,800	2,750	2,750	88,000	793.65
1989-10-31	2,750	2,760	2,720	2,750	127,000	793.65
1989-10-30	2,890	2,890	2,790	2,790	76,000	805.20
1989-10-27	2,900	2,900	2,850	2,890	35,000	834.06
1989-10-26	3,000	3,000	2,970	2,980	48,000	860.03
1989-10-25	3,060	3,060	2,960	2,980	34,000	860.03
1989-10-24	3,040	3,050	3,010	3,010	61,000	868.69
1989-10-23	3,050	3,050	3,040	3,040	24,000	877.35
1989-10-20	2,950	3,000	2,950	3,000	59,000	865.80
1989-10-19	2,990	3,030	2,990	3,000	74,000	865.80
1989-10-18	3,000	3,040	2,990	3,040	29,000	877.35
1989-10-17	3,080	3,080	2,990	3,000	53,000	865.80
1989-10-16	3,020	3,050	2,980	2,990	52,000	862.92
1989-10-13	3,100	3,130	3,100	3,120	32,000	900.43
1989-10-12	3,200	3,200	3,100	3,100	66,000	894.66
1989-10-11	3,240	3,290	3,180	3,200	146,000	923.52
1989-10-09	3,330	3,350	3,280	3,340	195,000	963.93
1989-10-06	3,200	3,290	3,200	3,280	117,000	946.61
1989-10-05	3,200	3,250	3,150	3,250	100,000	937.95
1989-10-04	3,200	3,200	3,150	3,200	78,000	923.52
1989-10-03	3,250	3,250	3,200	3,200	47,000	923.52
1989-10-02	3,230	3,260	3,220	3,240	80,000	935.07
1989-09-29	3,260	3,280	3,200	3,220	185,000	929.29
1989-09-28	3,270	3,350	3,200	3,270	268,000	943.72
1989-09-27	3,300	3,300	3,220	3,290	271,000	949.50
1989-09-26	3,190	3,290	3,150	3,290	365,000	949.50
1989-09-25	3,200	3,200	3,100	3,150	81,000	909.09
1989-09-22	3,050	3,200	3,050	3,200	374,000	923.52
1989-09-21	3,060	3,100	3,050	3,100	173,000	894.66
1989-09-20	3,050	3,090	3,050	3,050	175,000	880.23
1989-09-19	3,000	3,020	2,980	3,020	193,000	871.57
1989-09-18	3,020	3,040	3,000	3,000	85,000	865.80
1989-09-14	3,000	3,020	2,950	3,020	128,000	871.57
1989-09-13	3,030	3,030	2,990	3,010	158,000	868.69
1989-09-12	2,950	2,990	2,910	2,990	49,000	862.92
1989-09-11	3,030	3,050	2,910	2,910	140,000	839.83
1989-09-08	3,100	3,160	3,000	3,000	709,000	865.80
1989-09-07	2,920	3,130	2,920	3,100	802,000	894.66
1989-09-06	2,910	2,970	2,900	2,950	367,000	851.37
1989-09-05	2,940	2,950	2,870	2,900	154,000	836.94
1989-09-04	2,960	2,970	2,880	2,930	236,000	845.60
1989-09-01	2,940	3,000	2,920	2,950	952,000	851.37
1989-08-31	2,920	2,920	2,800	2,900	624,000	836.94
1989-08-30	2,750	2,800	2,740	2,800	118,000	808.08
1989-08-29	2,720	2,750	2,690	2,740	178,000	790.77
1989-08-28	2,740	2,780	2,710	2,710	36,000	782.11
1989-08-25	2,800	2,840	2,770	2,780	86,000	802.31
1989-08-24	2,810	2,850	2,750	2,780	107,000	802.31
1989-08-23	2,880	2,880	2,810	2,860	290,000	825.40
1989-08-22	2,760	2,880	2,760	2,880	541,000	831.17
1989-08-21	2,700	2,790	2,700	2,790	353,000	805.20
1989-08-18	2,660	2,710	2,660	2,690	125,000	776.34
1989-08-17	2,710	2,740	2,700	2,700	311,000	779.22
1989-08-16	2,640	2,730	2,630	2,700	358,000	779.22
1989-08-15	2,610	2,650	2,600	2,650	179,000	764.79
1989-08-14	2,660	2,680	2,630	2,630	89,000	759.02
1989-08-11	2,650	2,650	2,620	2,650	110,000	764.79
1989-08-10	2,610	2,660	2,610	2,640	134,000	761.91
1989-08-09	2,640	2,660	2,620	2,650	328,000	764.79
1989-08-08	2,570	2,620	2,560	2,600	260,000	750.36
1989-08-07	2,570	2,570	2,550	2,550	56,000	735.93
1989-08-04	2,570	2,580	2,540	2,580	60,000	744.59
1989-08-03	2,560	2,570	2,550	2,570	112,000	741.70
1989-08-02	2,570	2,590	2,550	2,580	101,000	744.59
1989-08-01	2,560	2,580	2,560	2,570	186,000	741.70
1989-07-31	2,520	2,580	2,510	2,550	165,000	735.93
1989-07-28	2,610	2,620	2,550	2,560	88,000	738.82
1989-07-27	2,520	2,600	2,520	2,600	116,000	750.36
1989-07-26	2,610	2,640	2,570	2,590	197,000	747.48
1989-07-25	2,640	2,640	2,600	2,610	334,000	753.25
1989-07-24	2,560	2,660	2,520	2,650	403,000	764.79
1989-07-21	2,540	2,560	2,520	2,560	321,000	738.82
1989-07-20	2,530	2,550	2,510	2,520	214,000	727.27
1989-07-19	2,450	2,540	2,450	2,490	332,000	718.62
1989-07-18	2,410	2,450	2,410	2,450	105,000	707.07
1989-07-17	2,420	2,430	2,400	2,430	61,000	701.30
1989-07-14	2,500	2,500	2,460	2,460	109,000	709.96
1989-07-13	2,510	2,530	2,500	2,500	210,000	721.50
1989-07-12	2,490	2,540	2,490	2,530	529,000	730.16
1989-07-11	2,450	2,520	2,450	2,490	313,000	718.62
1989-07-10	2,440	2,460	2,420	2,450	123,000	707.07
1989-07-07	2,430	2,450	2,420	2,440	164,000	704.19
1989-07-06	2,460	2,460	2,410	2,410	109,000	695.53
1989-07-05	2,460	2,490	2,420	2,430	326,000	701.30
1989-07-04	2,350	2,430	2,350	2,420	383,000	698.41
1989-07-03	2,290	2,350	2,290	2,350	78,000	678.21
1989-06-30	2,310	2,360	2,290	2,350	371,000	678.21
1989-06-29	2,240	2,350	2,230	2,310	280,000	666.67
1989-06-28	2,240	2,250	2,210	2,240	77,000	646.47
1989-06-27	2,210	2,250	2,210	2,210	19,000	637.81
1989-06-26	2,280	2,280	2,250	2,250	186,000	649.35
1989-06-23	2,200	2,280	2,190	2,280	225,000	658.01
1989-06-22	2,180	2,200	2,180	2,190	49,000	632.04
1989-06-21	2,160	2,180	2,160	2,180	30,000	629.15
1989-06-20	2,160	2,160	2,150	2,150	9,000	620.49
1989-06-19	2,180	2,190	2,150	2,150	21,000	620.49
1989-06-16	2,190	2,190	2,110	2,110	63,000	608.95
1989-06-15	2,200	2,220	2,160	2,190	98,000	632.04
1989-06-14	2,160	2,180	2,150	2,160	6,000	623.38
1989-06-13	2,170	2,200	2,130	2,140	100,000	617.61
1989-06-12	2,200	2,210	2,160	2,160	59,000	623.38
1989-06-09	2,160	2,210	2,160	2,200	127,000	634.92
1989-06-08	2,150	2,150	2,130	2,140	43,000	617.61
1989-06-07	2,130	2,160	2,130	2,150	44,000	620.49
1989-06-06	2,100	2,170	2,100	2,150	40,000	620.49
1989-06-05	2,250	2,250	2,170	2,170	92,000	626.26
1989-06-02	2,260	2,280	2,210	2,250	190,000	649.35
1989-06-01	2,280	2,280	2,250	2,250	447,000	649.35
1989-05-31	2,170	2,270	2,170	2,240	544,000	646.47
1989-05-30	2,160	2,160	2,140	2,160	168,000	623.38
1989-05-29	2,130	2,160	2,110	2,150	229,000	620.49
1989-05-26	2,100	2,150	2,080	2,100	221,000	606.06
1989-05-25	2,060	2,070	2,040	2,040	145,000	588.75
1989-05-24	2,050	2,080	2,030	2,030	38,000	585.86
1989-05-23	2,060	2,060	2,030	2,060	33,000	594.52
1989-05-22	2,080	2,100	2,050	2,060	52,000	594.52
1989-05-19	2,050	2,100	2,000	2,040	134,000	588.75
1989-05-18	2,020	2,060	2,020	2,050	59,000	591.63
1989-05-17	1,990	2,030	1,980	2,020	32,000	582.97
1989-05-16	1,960	1,960	1,960	1,960	13,000	565.66
1989-05-15	1,960	1,960	1,960	1,960	4,000	565.66
1989-05-12	1,980	2,000	1,980	2,000	24,000	577.20
1989-05-11	1,970	2,000	1,950	1,950	22,000	562.77
1989-05-10	2,090	2,090	1,980	1,980	17,000	571.43
1989-05-09	2,070	2,100	2,050	2,100	160,000	606.06
1989-05-08	2,020	2,100	2,010	2,070	120,000	597.40
1989-05-02	1,960	2,010	1,950	2,000	152,000	577.20
1989-05-01	1,950	1,970	1,940	1,950	43,000	562.77
1989-04-28	1,900	1,950	1,880	1,950	32,000	562.77
1989-04-27	1,880	1,900	1,880	1,890	31,000	545.46
1989-04-26	1,890	1,890	1,880	1,880	46,000	542.57
1989-04-25	1,890	1,890	1,880	1,880	22,000	542.57
1989-04-24	1,880	1,890	1,880	1,880	21,000	542.57
1989-04-21	1,890	1,890	1,880	1,880	9,000	542.57
1989-04-20	1,900	1,900	1,890	1,900	24,000	548.34
1989-04-19	1,900	1,900	1,900	1,900	8,000	548.34
1989-04-18	1,900	1,900	1,900	1,900	7,000	548.34
1989-04-17	1,880	1,900	1,880	1,900	11,000	548.34
1989-04-14	1,800	1,840	1,800	1,840	64,000	531.03
1989-04-13	1,830	1,830	1,800	1,800	195,000	519.48
1989-04-12	1,820	1,850	1,800	1,800	44,000	519.48
1989-04-11	1,860	1,860	1,850	1,850	17,000	533.91
1989-04-10	1,870	1,870	1,860	1,860	4,000	536.80
1989-04-07	1,860	1,880	1,850	1,870	47,000	539.68
1989-04-06	1,880	1,880	1,860	1,860	50,000	536.80
1989-04-05	1,890	1,900	1,860	1,880	100,000	542.57
1989-04-04	1,850	1,870	1,850	1,850	96,000	533.91
1989-04-03	1,860	1,860	1,830	1,830	37,000	528.14
1989-03-31	1,870	1,870	1,870	1,870	14,000	539.68
1989-03-30	1,850	1,890	1,850	1,890	14,000	545.46
1989-03-29	1,880	1,890	1,870	1,870	15,000	539.68
1989-03-28	1,900	1,900	1,850	1,850	9,000	533.91
1989-03-27	1,810	1,890	1,810	1,880	24,000	542.57
1989-03-24	1,830	1,860	1,800	1,810	51,000	522.37
1989-03-23	1,880	1,880	1,810	1,810	40,000	522.37
1989-03-22	1,850	1,850	1,800	1,820	75,000	525.25
1989-03-20	1,800	1,810	1,800	1,810	14,000	522.37
1989-03-17	1,780	1,790	1,780	1,780	82,000	513.71
1989-03-16	1,790	1,800	1,780	1,780	33,000	513.71
1989-03-15	1,780	1,810	1,760	1,760	83,000	507.94
1989-03-14	1,850	1,850	1,790	1,790	69,000	516.60
1989-03-13	1,830	1,830	1,800	1,800	31,000	519.48
1989-03-10	1,810	1,810	1,800	1,800	4,000	519.48
1989-03-09	1,810	1,820	1,800	1,800	54,000	519.48
1989-03-08	1,850	1,850	1,800	1,800	88,000	519.48
1989-03-07	1,830	1,840	1,800	1,800	147,000	519.48
1989-03-03	1,880	1,880	1,820	1,830	34,000	528.14
1989-03-02	1,880	1,880	1,820	1,820	70,000	525.25
1989-03-01	1,850	1,880	1,850	1,850	36,000	533.91
1989-02-28	1,830	1,860	1,820	1,860	80,000	536.80
1989-02-27	1,870	1,870	1,800	1,800	171,000	519.48
1989-02-23	1,900	1,900	1,850	1,900	97,000	548.34
1989-02-22	1,960	1,960	1,930	1,930	19,000	557
1989-02-21	1,920	1,950	1,920	1,930	21,000	557
1989-02-20	1,920	1,920	1,910	1,920	55,000	554.11
1989-02-17	1,980	2,010	1,900	1,900	34,000	548.34
1989-02-16	2,000	2,000	1,980	1,980	28,000	571.43
1989-02-15	2,010	2,010	2,000	2,000	18,000	577.20
1989-02-14	2,030	2,040	2,020	2,020	46,000	582.97
1989-02-13	2,040	2,040	2,030	2,030	10,000	585.86
1989-02-10	2,100	2,100	2,050	2,050	21,000	591.63
1989-02-09	2,070	2,070	2,000	2,020	12,000	582.97
1989-02-08	2,080	2,120	2,080	2,100	24,000	606.06
1989-02-07	2,140	2,170	2,130	2,140	46,000	617.61
1989-02-06	2,180	2,190	2,140	2,140	36,000	617.61
1989-02-03	2,150	2,200	2,150	2,190	106,000	632.04
1989-02-02	2,180	2,210	2,170	2,190	80,000	632.04
1989-02-01	2,100	2,200	2,100	2,200	187,000	634.92
1989-01-31	2,090	2,100	2,080	2,100	83,000	606.06
1989-01-30	2,130	2,130	2,070	2,080	63,000	600.29
1989-01-28	2,060	2,140	2,060	2,130	177,000	614.72
1989-01-27	1,980	2,050	1,960	2,040	57,000	588.75
1989-01-26	1,920	1,960	1,920	1,960	79,000	565.66
1989-01-25	1,950	1,950	1,930	1,930	78,000	557
1989-01-24	1,930	1,960	1,930	1,940	191,000	559.89
1989-01-23	1,930	1,930	1,930	1,930	39,000	557
1989-01-20	1,920	1,930	1,920	1,930	19,000	557
1989-01-19	1,930	1,940	1,920	1,930	130,000	557
1989-01-18	1,920	1,940	1,920	1,930	39,000	557
1989-01-17	1,930	1,940	1,920	1,940	42,000	559.89
1989-01-13	1,920	1,930	1,920	1,920	32,000	554.11
1989-01-12	1,920	1,930	1,890	1,930	21,000	557
1989-01-11	1,900	1,920	1,900	1,910	89,000	551.23
1989-01-10	1,930	1,930	1,900	1,900	51,000	548.34
1989-01-09	1,930	1,930	1,930	1,930	1,000	557
1989-01-06	1,940	1,950	1,930	1,950	23,000	562.77
1989-01-05	1,950	1,950	1,940	1,950	19,000	562.77
1989-01-04	1,950	1,950	1,950	1,950	9,000	562.77

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