5947 リンナイ(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,450	2,500	2,400	2,410	78,800	803.33
1995-12-28	2,420	2,450	2,370	2,430	56,600	810
1995-12-27	2,410	2,500	2,410	2,410	213,200	803.33
1995-12-26	2,440	2,440	2,410	2,410	42,000	803.33
1995-12-25	2,430	2,450	2,380	2,390	86,700	796.67
1995-12-22	2,360	2,390	2,350	2,390	151,600	796.67
1995-12-21	2,250	2,370	2,230	2,360	263,900	786.67
1995-12-20	2,160	2,240	2,160	2,210	91,300	736.67
1995-12-19	2,200	2,200	2,120	2,120	116,100	706.67
1995-12-18	2,210	2,230	2,210	2,220	19,100	740
1995-12-15	2,230	2,230	2,200	2,220	95,100	740
1995-12-14	2,180	2,250	2,160	2,230	96,200	743.33
1995-12-13	2,120	2,160	2,100	2,130	81,800	710
1995-12-12	2,070	2,080	2,060	2,070	59,000	690
1995-12-11	2,070	2,080	2,070	2,070	57,800	690
1995-12-08	2,100	2,110	2,050	2,050	169,900	683.33
1995-12-07	2,120	2,150	2,120	2,120	62,200	706.67
1995-12-06	2,150	2,190	2,100	2,130	73,800	710
1995-12-05	2,120	2,160	2,100	2,130	60,700	710
1995-12-04	2,160	2,160	2,110	2,110	31,400	703.33
1995-12-01	2,150	2,150	2,090	2,100	123,000	700
1995-11-30	2,170	2,180	2,150	2,150	13,700	716.67
1995-11-29	2,180	2,180	2,150	2,160	31,400	720
1995-11-28	2,130	2,150	2,120	2,140	9,800	713.33
1995-11-27	2,110	2,140	2,080	2,110	60,700	703.33
1995-11-24	2,110	2,110	2,090	2,100	99,800	700
1995-11-22	2,110	2,110	2,080	2,100	32,100	700
1995-11-21	2,100	2,100	2,090	2,100	46,900	700
1995-11-20	2,110	2,140	2,110	2,140	25,000	713.33
1995-11-17	2,140	2,140	2,090	2,090	62,600	696.67
1995-11-16	2,170	2,170	2,120	2,140	24,600	713.33
1995-11-15	2,170	2,180	2,160	2,170	13,500	723.33
1995-11-14	2,180	2,180	2,170	2,170	11,300	723.33
1995-11-13	2,200	2,210	2,180	2,180	37,200	726.67
1995-11-10	2,210	2,250	2,210	2,210	37,300	736.67
1995-11-09	2,210	2,250	2,200	2,250	53,500	750
1995-11-08	2,210	2,250	2,200	2,200	29,300	733.33
1995-11-07	2,250	2,250	2,200	2,200	8,400	733.33
1995-11-06	2,260	2,290	2,250	2,250	10,800	750
1995-11-02	2,270	2,270	2,240	2,260	63,400	753.33
1995-11-01	2,250	2,260	2,250	2,260	8,300	753.33
1995-10-31	2,270	2,270	2,240	2,260	90,100	753.33
1995-10-30	2,260	2,260	2,250	2,260	51,500	753.33
1995-10-27	2,260	2,280	2,250	2,260	64,400	753.33
1995-10-26	2,260	2,260	2,250	2,260	95,700	753.33
1995-10-25	2,260	2,290	2,260	2,270	8,400	756.67
1995-10-24	2,290	2,300	2,260	2,260	2,200	753.33
1995-10-23	2,280	2,290	2,270	2,290	12,000	763.33
1995-10-20	2,260	2,280	2,260	2,260	33,000	753.33
1995-10-19	2,260	2,290	2,260	2,260	32,300	753.33
1995-10-18	2,310	2,310	2,280	2,290	37,700	763.33
1995-10-17	2,300	2,320	2,280	2,320	20,000	773.33
1995-10-16	2,310	2,320	2,310	2,310	37,700	770
1995-10-13	2,280	2,340	2,270	2,310	116,100	770
1995-10-12	2,250	2,300	2,250	2,260	89,000	753.33
1995-10-11	2,250	2,270	2,250	2,250	38,800	750
1995-10-09	2,240	2,270	2,240	2,250	40,200	750
1995-10-06	2,280	2,290	2,240	2,250	113,700	750
1995-10-05	2,230	2,290	2,230	2,260	83,600	753.33
1995-10-04	2,230	2,250	2,220	2,220	35,700	740
1995-10-03	2,230	2,230	2,200	2,220	20,200	740
1995-10-02	2,180	2,220	2,180	2,190	29,500	730
1995-09-29	2,220	2,220	2,180	2,180	4,400	726.67
1995-09-28	2,240	2,240	2,180	2,180	15,000	726.67
1995-09-27	2,210	2,240	2,200	2,240	21,600	746.67
1995-09-26	2,220	2,240	2,200	2,200	27,200	733.33
1995-09-25	2,180	2,190	2,160	2,190	17,900	730
1995-09-22	2,160	2,180	2,160	2,180	74,800	726.67
1995-09-21	2,200	2,230	2,200	2,210	25,300	736.67
1995-09-20	2,250	2,250	2,240	2,240	84,900	746.67
1995-09-19	2,230	2,250	2,190	2,250	114,300	750
1995-09-18	2,220	2,230	2,210	2,210	49,400	736.67
1995-09-14	2,230	2,250	2,210	2,220	197,300	740
1995-09-13	2,130	2,150	2,130	2,150	88,300	716.67
1995-09-12	2,130	2,180	2,120	2,130	55,700	710
1995-09-11	2,090	2,100	2,070	2,090	120,800	696.67
1995-09-08	2,060	2,100	2,040	2,090	129,200	696.67
1995-09-07	2,040	2,100	2,040	2,070	16,500	690
1995-09-06	2,100	2,140	2,080	2,080	102,600	693.33
1995-09-05	2,120	2,120	2,070	2,090	53,400	696.67
1995-09-04	2,110	2,110	2,080	2,080	30,600	693.33
1995-09-01	2,100	2,110	2,080	2,110	75,000	703.33
1995-08-31	2,100	2,120	2,090	2,110	27,700	703.33
1995-08-30	2,070	2,110	2,070	2,100	68,300	700
1995-08-29	2,060	2,070	2,050	2,070	76,800	690
1995-08-28	2,040	2,050	2,020	2,050	47,900	683.33
1995-08-25	1,970	2,000	1,960	2,000	111,200	666.67
1995-08-24	2,000	2,010	1,970	2,010	38,100	670
1995-08-23	2,020	2,020	1,960	2,000	75,500	666.67
1995-08-22	2,040	2,060	2,000	2,010	31,600	670
1995-08-21	2,040	2,050	2,030	2,040	23,100	680
1995-08-18	2,040	2,040	2,000	2,020	47,700	673.33
1995-08-17	2,060	2,070	2,040	2,040	51,800	680
1995-08-16	2,100	2,140	2,060	2,100	129,000	700
1995-08-15	2,000	2,060	2,000	2,060	32,900	686.67
1995-08-14	2,060	2,070	2,040	2,040	109,000	680
1995-08-11	2,060	2,060	2,040	2,060	25,300	686.67
1995-08-10	2,050	2,080	2,040	2,060	13,900	686.67
1995-08-09	2,050	2,080	2,050	2,080	19,400	693.33
1995-08-08	2,060	2,060	2,040	2,040	8,200	680
1995-08-07	2,090	2,090	2,050	2,050	7,300	683.33
1995-08-04	2,080	2,090	2,060	2,080	36,300	693.33
1995-08-03	2,100	2,100	2,080	2,100	43,500	700
1995-08-02	2,070	2,090	2,040	2,080	18,000	693.33
1995-08-01	2,060	2,070	2,020	2,030	31,400	676.67
1995-07-31	2,060	2,090	2,020	2,020	22,700	673.33
1995-07-28	2,030	2,040	2,010	2,020	69,100	673.33
1995-07-27	2,080	2,080	2,000	2,000	31,100	666.67
1995-07-26	2,070	2,090	2,050	2,050	26,200	683.33
1995-07-25	2,100	2,120	2,070	2,070	69,600	690
1995-07-24	2,080	2,100	2,050	2,060	75,900	686.67
1995-07-21	2,010	2,070	2,010	2,060	20,800	686.67
1995-07-20	1,980	2,010	1,980	2,000	9,100	666.67
1995-07-19	2,030	2,040	2,000	2,020	47,600	673.33
1995-07-18	2,070	2,070	2,040	2,040	26,100	680
1995-07-17	2,050	2,070	2,050	2,070	63,100	690
1995-07-14	2,030	2,050	2,030	2,050	4,400	683.33
1995-07-13	2,050	2,070	2,050	2,050	32,800	683.33
1995-07-12	2,050	2,070	2,040	2,070	55,600	690
1995-07-11	2,020	2,050	1,990	2,050	8,600	683.33
1995-07-10	2,040	2,070	2,030	2,030	32,300	676.67
1995-07-07	1,980	2,120	1,980	2,000	62,700	666.67
1995-07-06	1,960	1,980	1,950	1,960	22,700	653.33
1995-07-05	1,900	1,950	1,900	1,950	37,100	650
1995-07-04	1,890	1,920	1,870	1,920	35,100	640
1995-07-03	1,890	1,900	1,890	1,890	13,700	630
1995-06-30	1,960	1,960	1,880	1,880	38,700	626.67
1995-06-29	1,930	1,980	1,880	1,900	32,400	633.33
1995-06-28	1,920	1,960	1,900	1,960	27,400	653.33
1995-06-27	1,970	1,970	1,920	1,920	28,100	640
1995-06-26	1,990	1,990	1,960	1,960	4,400	653.33
1995-06-23	1,960	2,000	1,960	1,960	21,300	653.33
1995-06-22	1,950	1,970	1,930	1,960	31,700	653.33
1995-06-21	1,920	1,950	1,920	1,950	20,400	650
1995-06-20	1,910	1,930	1,900	1,920	22,600	640
1995-06-19	1,930	1,930	1,900	1,910	8,500	636.67
1995-06-16	1,900	1,930	1,880	1,930	68,400	643.33
1995-06-15	1,870	1,870	1,830	1,850	37,600	616.67
1995-06-14	1,870	1,890	1,870	1,870	28,800	623.33
1995-06-13	1,940	1,950	1,900	1,900	33,000	633.33
1995-06-12	2,010	2,010	1,970	1,970	47,400	656.67
1995-06-09	2,020	2,030	2,010	2,020	38,200	673.33
1995-06-08	2,090	2,090	2,040	2,050	75,200	683.33
1995-06-07	2,060	2,090	2,060	2,090	13,200	696.67
1995-06-06	2,070	2,070	2,070	2,070	17,000	690
1995-06-05	2,090	2,090	2,080	2,090	94,800	696.67
1995-06-02	2,070	2,100	2,070	2,090	26,300	696.67
1995-06-01	2,090	2,090	2,080	2,080	62,400	693.33
1995-05-31	2,090	2,100	2,070	2,080	111,000	693.33
1995-05-30	2,100	2,110	2,070	2,070	173,700	690
1995-05-29	2,060	2,090	2,060	2,090	15,300	696.67
1995-05-26	2,040	2,090	2,040	2,080	44,800	693.33
1995-05-25	2,050	2,050	2,030	2,030	25,100	676.67
1995-05-24	2,050	2,050	2,020	2,020	30,500	673.33
1995-05-23	2,040	2,040	2,020	2,020	46,100	673.33
1995-05-22	2,050	2,080	2,010	2,050	56,400	683.33
1995-05-19	2,080	2,120	2,070	2,070	30,200	690
1995-05-18	2,110	2,140	2,100	2,100	56,800	700
1995-05-17	2,100	2,150	2,100	2,150	14,800	716.67
1995-05-16	2,050	2,100	2,050	2,100	15,000	700
1995-05-15	2,080	2,080	2,080	2,080	1,100	693.33
1995-05-12	2,060	2,110	2,050	2,110	63,100	703.33
1995-05-11	2,130	2,170	2,100	2,100	16,100	700
1995-05-10	2,130	2,180	2,130	2,170	28,000	723.33
1995-05-09	2,150	2,150	2,140	2,140	36,700	713.33
1995-05-08	2,160	2,160	2,140	2,150	55,500	716.67
1995-05-02	2,150	2,150	2,140	2,150	49,500	716.67
1995-05-01	2,150	2,160	2,150	2,150	14,900	716.67
1995-04-28	2,160	2,160	2,150	2,160	17,000	720
1995-04-27	2,180	2,190	2,150	2,160	22,700	720
1995-04-26	2,200	2,210	2,180	2,180	81,700	726.67
1995-04-25	2,240	2,240	2,200	2,200	39,900	733.33
1995-04-24	2,240	2,240	2,190	2,210	31,100	736.67
1995-04-21	2,230	2,250	2,220	2,250	32,100	750
1995-04-20	2,210	2,220	2,200	2,220	34,600	740
1995-04-19	2,180	2,200	2,180	2,200	54,200	733.33
1995-04-18	2,170	2,180	2,160	2,180	48,700	726.67
1995-04-17	2,170	2,200	2,170	2,200	27,100	733.33
1995-04-14	2,210	2,240	2,200	2,210	64,400	736.67
1995-04-13	2,160	2,220	2,160	2,200	28,700	733.33
1995-04-12	2,190	2,210	2,180	2,190	47,100	730
1995-04-11	2,210	2,210	2,180	2,190	54,300	730
1995-04-10	2,180	2,190	2,180	2,180	21,000	726.67
1995-04-07	2,160	2,160	2,160	2,160	12,200	720
1995-04-06	2,150	2,200	2,150	2,180	27,400	726.67
1995-04-05	2,150	2,200	2,130	2,200	110,100	733.33
1995-04-04	2,160	2,210	2,130	2,200	160,600	733.33
1995-04-03	2,160	2,160	2,130	2,150	54,000	716.67
1995-03-31	2,200	2,200	2,160	2,170	35,300	723.33
1995-03-30	2,130	2,160	2,130	2,160	52,700	720
1995-03-29	2,150	2,150	2,110	2,120	55,900	706.67
1995-03-28	2,090	2,120	2,090	2,120	34,400	706.67
1995-03-27	2,100	2,110	2,100	2,100	129,000	700
1995-03-24	2,100	2,100	2,060	2,100	69,100	700
1995-03-23	2,080	2,080	2,040	2,070	57,400	690
1995-03-22	2,150	2,150	2,100	2,120	120,500	706.67
1995-03-20	2,070	2,100	2,050	2,100	102,200	700
1995-03-17	2,070	2,070	2,050	2,070	119,000	690
1995-03-16	2,060	2,070	2,060	2,060	101,200	686.67
1995-03-15	2,070	2,080	2,050	2,060	54,400	686.67
1995-03-14	2,080	2,080	2,060	2,070	52,700	690
1995-03-13	2,100	2,120	2,060	2,080	87,700	693.33
1995-03-10	2,110	2,120	2,100	2,100	83,700	700
1995-03-09	2,120	2,160	2,120	2,120	45,700	706.67
1995-03-08	2,150	2,150	2,120	2,150	72,400	716.67
1995-03-07	2,190	2,200	2,180	2,180	46,000	726.67
1995-03-06	2,200	2,230	2,200	2,210	34,200	736.67
1995-03-03	2,150	2,240	2,120	2,230	218,700	743.33
1995-03-02	2,180	2,210	2,170	2,180	78,200	726.67
1995-03-01	2,140	2,280	2,110	2,280	219,200	760
1995-02-28	2,060	2,120	2,060	2,060	26,900	686.67
1995-02-27	2,050	2,050	2,000	2,050	84,500	683.33
1995-02-24	2,140	2,160	2,110	2,130	36,300	710
1995-02-23	2,180	2,180	2,100	2,170	31,900	723.33
1995-02-22	2,170	2,210	2,160	2,180	528,900	726.67
1995-02-21	2,180	2,190	2,140	2,160	11,400	720
1995-02-20	2,170	2,210	2,170	2,170	2,600	723.33
1995-02-17	2,120	2,200	2,120	2,150	19,500	716.67
1995-02-16	2,120	2,120	2,110	2,110	28,700	703.33
1995-02-15	2,120	2,130	2,120	2,120	17,100	706.67
1995-02-14	2,140	2,150	2,130	2,140	11,800	713.33
1995-02-13	2,120	2,150	2,120	2,140	83,300	713.33
1995-02-10	2,130	2,140	2,110	2,120	93,300	706.67
1995-02-09	2,150	2,160	2,120	2,120	42,700	706.67
1995-02-08	2,170	2,170	2,160	2,160	23,200	720
1995-02-07	2,200	2,200	2,170	2,170	35,400	723.33
1995-02-06	2,180	2,200	2,180	2,200	36,000	733.33
1995-02-03	2,180	2,190	2,180	2,190	36,900	730
1995-02-02	2,170	2,190	2,170	2,180	25,800	726.67
1995-02-01	2,240	2,240	2,210	2,210	69,100	736.67
1995-01-31	2,320	2,350	2,220	2,220	130,000	740
1995-01-30	2,330	2,350	2,320	2,320	125,400	773.33
1995-01-27	2,370	2,370	2,320	2,350	213,900	783.33
1995-01-26	2,320	2,370	2,300	2,370	409,900	790
1995-01-25	2,200	2,370	2,200	2,280	312,600	760
1995-01-24	2,020	2,150	2,020	2,150	141,500	716.67
1995-01-23	2,100	2,120	2,050	2,060	86,300	686.67
1995-01-20	2,110	2,110	2,030	2,070	67,800	690
1995-01-19	2,130	2,150	2,110	2,110	105,600	703.33
1995-01-18	2,040	2,140	2,030	2,110	56,400	703.33
1995-01-17	2,060	2,090	2,010	2,020	14,100	673.33
1995-01-13	2,030	2,100	2,030	2,100	31,500	700
1995-01-12	2,050	2,050	2,030	2,050	12,000	683.33
1995-01-11	2,090	2,100	2,080	2,090	10,600	696.67
1995-01-10	2,090	2,100	2,090	2,100	28,600	700
1995-01-09	2,050	2,110	2,040	2,100	18,500	700
1995-01-06	2,050	2,050	2,030	2,050	65,900	683.33
1995-01-05	2,100	2,100	2,050	2,050	14,500	683.33
1995-01-04	2,110	2,150	2,070	2,070	24,400	690

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31