5947 リンナイ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,100	2,120	2,080	2,090	22,700	696.67
1994-12-29	2,100	2,140	2,050	2,140	37,000	713.33
1994-12-28	2,140	2,170	2,100	2,100	89,200	700
1994-12-27	2,100	2,100	2,090	2,100	60,500	700
1994-12-26	2,100	2,120	2,100	2,100	69,400	700
1994-12-22	2,100	2,120	2,080	2,100	55,300	700
1994-12-21	2,040	2,100	2,030	2,090	82,500	696.67
1994-12-20	2,050	2,050	2,030	2,040	36,200	680
1994-12-19	2,090	2,100	2,050	2,050	34,200	683.33
1994-12-16	2,060	2,080	2,050	2,080	220,900	693.33
1994-12-15	2,050	2,090	2,050	2,060	38,500	686.67
1994-12-14	2,020	2,050	2,020	2,020	26,400	673.33
1994-12-13	2,060	2,070	2,050	2,060	53,000	686.67
1994-12-12	2,100	2,100	2,060	2,100	24,500	700
1994-12-09	2,110	2,120	2,100	2,100	14,800	700
1994-12-08	2,150	2,150	2,130	2,130	7,500	710
1994-12-07	2,160	2,170	2,150	2,170	14,600	723.33
1994-12-06	2,170	2,170	2,150	2,160	11,400	720
1994-12-05	2,200	2,200	2,170	2,170	40,700	723.33
1994-12-02	2,230	2,240	2,200	2,200	36,700	733.33
1994-12-01	2,220	2,280	2,200	2,240	39,600	746.67
1994-11-30	2,170	2,200	2,170	2,180	84,600	726.67
1994-11-29	2,120	2,150	2,120	2,150	18,500	716.67
1994-11-28	2,110	2,130	2,090	2,110	61,500	703.33
1994-11-25	2,010	2,100	2,010	2,100	88,800	700
1994-11-24	2,050	2,060	2,000	2,000	61,300	666.67
1994-11-22	2,050	2,090	2,010	2,090	62,900	696.67
1994-11-21	2,140	2,140	2,040	2,050	58,600	683.33
1994-11-18	2,140	2,140	2,120	2,120	19,700	706.67
1994-11-17	2,160	2,160	2,140	2,140	6,600	713.33
1994-11-16	2,150	2,160	2,150	2,160	24,500	720
1994-11-15	2,150	2,160	2,140	2,150	46,400	716.67
1994-11-14	2,160	2,160	2,140	2,140	17,800	713.33
1994-11-11	2,160	2,160	2,130	2,160	21,900	720
1994-11-10	2,140	2,160	2,130	2,130	18,000	710
1994-11-09	2,140	2,160	2,130	2,160	59,700	720
1994-11-08	2,150	2,150	2,140	2,140	78,500	713.33
1994-11-07	2,210	2,210	2,160	2,160	23,200	720
1994-11-04	2,260	2,260	2,190	2,200	64,000	733.33
1994-11-02	2,230	2,250	2,220	2,220	67,900	740
1994-11-01	2,250	2,260	2,230	2,230	23,400	743.33
1994-10-31	2,250	2,260	2,250	2,260	22,200	753.33
1994-10-28	2,240	2,260	2,240	2,250	20,100	750
1994-10-27	2,220	2,250	2,220	2,230	24,500	743.33
1994-10-26	2,240	2,240	2,220	2,220	34,400	740
1994-10-25	2,230	2,230	2,220	2,230	81,200	743.33
1994-10-24	2,240	2,240	2,220	2,220	81,900	740
1994-10-21	2,250	2,250	2,230	2,240	111,400	746.67
1994-10-20	2,230	2,250	2,230	2,250	45,700	750
1994-10-19	2,220	2,250	2,210	2,230	149,400	743.33
1994-10-18	2,250	2,250	2,220	2,230	186,900	743.33
1994-10-17	2,270	2,270	2,220	2,220	84,000	740
1994-10-14	2,200	2,250	2,190	2,230	248,000	743.33
1994-10-13	2,250	2,250	2,190	2,190	177,400	730
1994-10-12	2,270	2,270	2,220	2,250	25,900	750
1994-10-11	2,300	2,320	2,260	2,270	57,100	756.67
1994-10-07	2,300	2,310	2,280	2,290	66,500	763.33
1994-10-06	2,340	2,350	2,300	2,300	65,000	766.67
1994-10-05	2,330	2,340	2,320	2,330	23,700	776.67
1994-10-04	2,340	2,350	2,320	2,320	136,300	773.33
1994-10-03	2,360	2,370	2,340	2,340	53,500	780
1994-09-30	2,380	2,400	2,340	2,340	49,500	780
1994-09-29	2,370	2,400	2,370	2,370	24,400	790
1994-09-28	2,380	2,380	2,330	2,350	50,900	783.33
1994-09-27	2,410	2,410	2,320	2,340	152,700	780
1994-09-26	2,750	2,770	2,690	2,700	70,700	818.18
1994-09-22	2,800	2,800	2,730	2,770	103,500	839.39
1994-09-21	2,810	2,830	2,800	2,800	77,100	848.49
1994-09-20	2,820	2,830	2,810	2,820	37,900	854.55
1994-09-19	2,850	2,850	2,810	2,810	25,700	851.52
1994-09-16	2,830	2,890	2,830	2,850	33,400	863.64
1994-09-14	2,860	2,870	2,810	2,840	82,000	860.61
1994-09-13	2,830	2,880	2,800	2,880	40,900	872.73
1994-09-12	2,880	2,920	2,870	2,870	70,800	869.70
1994-09-09	2,920	2,920	2,890	2,890	30,500	875.76
1994-09-08	2,900	2,920	2,890	2,900	29,900	878.79
1994-09-07	2,920	2,920	2,880	2,900	59,600	878.79
1994-09-06	2,910	2,960	2,910	2,930	99,600	887.88
1994-09-05	2,940	2,940	2,910	2,920	9,200	884.85
1994-09-02	2,920	2,940	2,910	2,940	60,200	890.91
1994-09-01	2,950	2,950	2,940	2,940	20,500	890.91
1994-08-31	2,970	2,970	2,920	2,950	17,800	893.94
1994-08-30	2,950	2,970	2,950	2,970	5,600	900
1994-08-29	2,980	2,980	2,960	2,980	24,300	903.03
1994-08-26	2,970	2,970	2,920	2,970	11,700	900
1994-08-25	2,930	2,940	2,920	2,930	22,200	887.88
1994-08-24	2,930	3,000	2,920	2,980	39,400	903.03
1994-08-23	2,950	2,950	2,910	2,930	44,400	887.88
1994-08-22	3,000	3,000	2,950	2,950	25,000	893.94
1994-08-19	2,990	3,000	2,980	3,000	50,500	909.09
1994-08-18	3,000	3,000	2,990	3,000	4,900	909.09
1994-08-17	3,010	3,010	2,980	2,990	9,400	906.06
1994-08-16	3,010	3,010	2,970	3,010	46,800	912.12
1994-08-15	3,030	3,040	3,010	3,040	47,000	921.21
1994-08-12	3,000	3,020	2,990	2,990	62,700	906.06
1994-08-11	2,960	2,990	2,950	2,990	37,600	906.06
1994-08-10	2,940	2,970	2,900	2,920	24,200	884.85
1994-08-09	2,930	2,950	2,900	2,900	27,400	878.79
1994-08-08	2,930	2,970	2,930	2,930	15,200	887.88
1994-08-05	2,940	2,990	2,940	2,970	45,800	900
1994-08-04	2,930	2,960	2,910	2,930	51,500	887.88
1994-08-03	2,950	2,980	2,900	2,900	28,800	878.79
1994-08-02	2,920	2,990	2,900	2,950	52,900	893.94
1994-08-01	2,900	2,900	2,870	2,880	25,300	872.73
1994-07-29	2,880	2,880	2,840	2,870	83,000	869.70
1994-07-28	2,860	2,860	2,830	2,840	69,000	860.61
1994-07-27	2,900	2,900	2,860	2,860	129,000	866.67
1994-07-26	2,920	2,920	2,900	2,920	83,000	884.85
1994-07-25	2,900	2,950	2,900	2,950	82,000	893.94
1994-07-22	2,890	2,900	2,880	2,890	43,000	875.76
1994-07-21	2,930	2,930	2,880	2,880	119,000	872.73
1994-07-20	2,920	2,930	2,920	2,930	20,000	887.88
1994-07-19	2,860	2,910	2,860	2,880	89,000	872.73
1994-07-18	2,910	2,920	2,880	2,880	118,000	872.73
1994-07-15	2,960	2,960	2,890	2,910	149,000	881.82
1994-07-14	2,970	2,970	2,960	2,960	26,000	896.97
1994-07-13	3,000	3,000	2,970	2,970	31,000	900
1994-07-12	3,030	3,030	3,000	3,000	32,000	909.09
1994-07-11	3,000	3,030	3,000	3,010	25,000	912.12
1994-07-08	3,030	3,040	3,020	3,030	41,000	918.18
1994-07-07	3,050	3,050	3,000	3,030	40,000	918.18
1994-07-06	2,990	3,030	2,980	3,030	37,000	918.18
1994-07-05	2,990	3,000	2,980	3,000	55,000	909.09
1994-07-04	2,950	3,000	2,940	2,970	93,000	900
1994-07-01	2,910	2,940	2,860	2,940	68,000	890.91
1994-06-30	2,870	2,880	2,860	2,870	85,000	869.70
1994-06-29	2,860	2,880	2,860	2,860	43,000	866.67
1994-06-28	2,870	2,880	2,850	2,860	48,000	866.67
1994-06-27	2,860	2,880	2,850	2,880	33,000	872.73
1994-06-24	2,900	2,920	2,900	2,900	119,000	878.79
1994-06-23	2,940	2,960	2,920	2,920	98,000	884.85
1994-06-22	2,890	2,900	2,890	2,890	74,000	875.76
1994-06-21	2,920	2,940	2,910	2,930	82,000	887.88
1994-06-20	2,930	2,960	2,910	2,910	53,000	881.82
1994-06-17	2,970	2,970	2,930	2,950	116,000	893.94
1994-06-16	2,980	2,980	2,950	2,970	23,000	900
1994-06-15	2,980	3,000	2,950	2,990	93,000	906.06
1994-06-14	3,000	3,000	2,950	2,950	69,000	893.94
1994-06-13	3,050	3,050	2,990	2,990	94,000	906.06
1994-06-10	3,050	3,050	3,030	3,050	113,000	924.24
1994-06-09	3,010	3,020	2,980	3,020	67,000	915.15
1994-06-08	3,040	3,040	2,990	3,010	71,000	912.12
1994-06-07	3,020	3,050	3,020	3,040	16,000	921.21
1994-06-06	3,010	3,050	3,010	3,050	7,000	924.24
1994-06-03	3,040	3,050	3,020	3,020	97,000	915.15
1994-06-02	3,060	3,060	3,020	3,020	119,000	915.15
1994-06-01	3,050	3,050	3,020	3,020	64,000	915.15
1994-05-31	3,000	3,020	3,000	3,010	39,000	912.12
1994-05-30	2,990	3,020	2,990	3,000	131,000	909.09
1994-05-27	3,000	3,070	2,990	3,030	103,000	918.18
1994-05-26	3,010	3,010	2,990	3,000	126,000	909.09
1994-05-25	3,060	3,060	3,020	3,060	137,000	927.27
1994-05-24	3,130	3,130	3,060	3,100	74,000	939.39
1994-05-23	3,140	3,140	3,100	3,120	86,000	945.46
1994-05-20	3,180	3,190	3,140	3,150	239,000	954.55
1994-05-19	3,130	3,170	3,110	3,130	203,000	948.49
1994-05-18	3,080	3,100	3,080	3,100	80,000	939.39
1994-05-17	3,080	3,080	3,060	3,060	23,000	927.27
1994-05-16	3,110	3,130	3,080	3,120	75,000	945.46
1994-05-13	3,130	3,130	3,100	3,110	23,000	942.42
1994-05-12	3,120	3,120	3,100	3,120	106,000	945.46
1994-05-11	3,130	3,130	3,070	3,100	147,000	939.39
1994-05-10	3,040	3,110	3,040	3,080	150,000	933.33
1994-05-09	3,010	3,050	3,010	3,010	52,000	912.12
1994-05-06	3,060	3,080	3,040	3,040	73,000	921.21
1994-05-02	3,070	3,090	3,060	3,060	27,000	927.27
1994-04-28	3,150	3,150	3,120	3,120	31,000	945.46
1994-04-27	3,160	3,170	3,160	3,170	17,000	960.61
1994-04-26	3,160	3,190	3,150	3,190	27,000	966.67
1994-04-25	3,160	3,160	3,160	3,160	3,000	957.58
1994-04-22	3,220	3,220	3,170	3,200	24,000	969.70
1994-04-21	3,170	3,170	3,170	3,170	27,000	960.61
1994-04-20	3,200	3,200	3,170	3,170	43,000	960.61
1994-04-19	3,200	3,200	3,190	3,200	56,000	969.70
1994-04-18	3,250	3,250	3,250	3,250	4,000	984.85
1994-04-15	3,200	3,260	3,150	3,260	111,000	987.88
1994-04-14	3,210	3,240	3,210	3,230	53,000	978.79
1994-04-13	3,200	3,240	3,200	3,200	22,000	969.70
1994-04-12	3,250	3,250	3,200	3,200	10,000	969.70
1994-04-11	3,250	3,250	3,200	3,250	14,000	984.85
1994-04-08	3,250	3,270	3,220	3,250	77,000	984.85
1994-04-07	3,280	3,290	3,250	3,250	72,000	984.85
1994-04-06	3,270	3,300	3,270	3,300	79,000	1,000
1994-04-05	3,230	3,270	3,230	3,250	62,000	984.85
1994-04-04	3,260	3,300	3,210	3,220	42,000	975.76
1994-04-01	3,300	3,340	3,260	3,260	50,000	987.88
1994-03-31	3,330	3,350	3,250	3,260	86,000	987.88
1994-03-30	3,150	3,300	3,150	3,290	135,000	996.97
1994-03-29	3,150	3,210	3,140	3,170	16,000	960.61
1994-03-28	3,160	3,220	3,160	3,180	33,000	963.64
1994-03-25	3,200	3,210	3,130	3,190	46,000	966.67
1994-03-24	3,180	3,200	3,170	3,200	97,000	969.70
1994-03-23	3,240	3,240	3,180	3,180	29,000	963.64
1994-03-22	3,300	3,300	3,200	3,200	43,000	969.70
1994-03-18	3,350	3,350	3,290	3,320	68,000	1,006.06
1994-03-17	3,360	3,360	3,320	3,330	103,000	1,009.09
1994-03-16	3,340	3,370	3,330	3,330	174,000	1,009.09
1994-03-15	3,340	3,350	3,290	3,320	201,000	1,006.06
1994-03-14	3,280	3,300	3,270	3,300	191,000	1,000
1994-03-11	3,290	3,290	3,240	3,270	193,000	990.91
1994-03-10	3,180	3,280	3,180	3,280	280,000	993.94
1994-03-09	3,190	3,190	3,150	3,180	254,000	963.64
1994-03-08	3,140	3,190	3,140	3,180	292,000	963.64
1994-03-07	3,100	3,160	3,100	3,130	291,000	948.49
1994-03-04	3,090	3,120	3,050	3,070	79,000	930.30
1994-03-03	3,100	3,120	3,090	3,100	38,000	939.39
1994-03-02	3,120	3,150	3,100	3,140	196,000	951.52
1994-03-01	3,030	3,130	3,030	3,120	279,000	945.46
1994-02-28	3,040	3,040	3,030	3,030	17,000	918.18
1994-02-25	3,000	3,040	3,000	3,000	98,000	909.09
1994-02-24	3,020	3,090	3,010	3,050	283,000	924.24
1994-02-23	3,000	3,020	3,000	3,000	139,000	909.09
1994-02-22	2,980	2,990	2,980	2,980	60,000	903.03
1994-02-21	2,990	2,990	2,990	2,990	17,000	906.06
1994-02-18	3,000	3,000	2,990	3,000	40,000	909.09
1994-02-17	3,000	3,020	3,000	3,020	411,000	915.15
1994-02-16	3,040	3,040	3,040	3,040	7,000	921.21
1994-02-15	3,020	3,020	2,990	3,000	65,000	909.09
1994-02-14	3,020	3,040	3,020	3,040	27,000	921.21
1994-02-10	3,020	3,080	3,020	3,060	64,000	927.27
1994-02-09	3,070	3,070	3,010	3,010	69,000	912.12
1994-02-08	3,080	3,080	3,020	3,040	44,000	921.21
1994-02-07	3,130	3,130	3,080	3,080	19,000	933.33
1994-02-04	3,100	3,140	3,080	3,130	118,000	948.49
1994-02-03	3,050	3,100	3,050	3,080	134,000	933.33
1994-02-02	3,040	3,040	3,010	3,040	82,000	921.21
1994-02-01	3,040	3,050	3,020	3,030	104,000	918.18
1994-01-31	3,020	3,040	3,000	3,020	138,000	915.15
1994-01-28	2,940	2,950	2,910	2,950	27,000	893.94
1994-01-27	2,940	2,980	2,940	2,950	48,000	893.94
1994-01-26	2,940	2,950	2,900	2,920	73,000	884.85
1994-01-25	2,940	2,950	2,930	2,930	108,000	887.88
1994-01-24	2,910	2,950	2,910	2,920	71,000	884.85
1994-01-21	2,990	3,050	2,980	3,050	89,000	924.24
1994-01-20	2,990	3,020	2,970	2,970	172,000	900
1994-01-19	3,010	3,010	2,960	3,010	48,000	912.12
1994-01-18	3,020	3,020	3,000	3,020	108,000	915.15
1994-01-17	3,020	3,030	3,000	3,030	24,000	918.18
1994-01-14	3,030	3,040	2,990	3,010	100,000	912.12
1994-01-13	3,040	3,040	2,950	2,990	77,000	906.06
1994-01-12	3,010	3,040	3,000	3,040	120,000	921.21
1994-01-11	3,030	3,040	3,000	3,010	112,000	912.12
1994-01-10	3,010	3,020	2,980	3,020	177,000	915.15
1994-01-07	3,020	3,040	3,000	3,040	102,000	921.21
1994-01-06	3,040	3,040	3,000	3,020	87,000	915.15
1994-01-05	3,040	3,050	3,010	3,030	119,000	918.18
1994-01-04	3,010	3,040	3,000	3,040	40,000	921.21

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