5947 リンナイ(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,340	2,340	2,330	2,330	4,000	776.67
1996-12-27	2,310	2,360	2,300	2,360	69,200	786.67
1996-12-26	2,310	2,310	2,300	2,310	30,500	770
1996-12-25	2,290	2,330	2,290	2,310	22,100	770
1996-12-24	2,330	2,350	2,310	2,310	65,300	770
1996-12-20	2,420	2,420	2,330	2,340	123,200	780
1996-12-19	2,400	2,420	2,380	2,380	38,900	793.33
1996-12-18	2,420	2,420	2,400	2,400	61,300	800
1996-12-17	2,470	2,480	2,400	2,410	138,500	803.33
1996-12-16	2,500	2,500	2,430	2,470	30,100	823.33
1996-12-13	2,430	2,460	2,430	2,460	110,100	820
1996-12-12	2,500	2,500	2,450	2,450	31,200	816.67
1996-12-11	2,500	2,500	2,470	2,470	31,700	823.33
1996-12-10	2,490	2,510	2,490	2,510	49,300	836.67
1996-12-09	2,480	2,490	2,480	2,490	25,100	830
1996-12-06	2,470	2,500	2,470	2,500	58,500	833.33
1996-12-05	2,450	2,500	2,450	2,480	17,200	826.67
1996-12-04	2,430	2,450	2,420	2,450	60,200	816.67
1996-12-03	2,460	2,470	2,420	2,420	73,100	806.67
1996-12-02	2,500	2,500	2,480	2,480	24,800	826.67
1996-11-29	2,500	2,520	2,500	2,500	100,200	833.33
1996-11-28	2,460	2,520	2,460	2,490	86,600	830
1996-11-27	2,460	2,490	2,460	2,460	13,000	820
1996-11-26	2,490	2,490	2,460	2,480	39,300	826.67
1996-11-25	2,450	2,470	2,420	2,460	49,400	820
1996-11-22	2,440	2,460	2,430	2,460	54,500	820
1996-11-21	2,430	2,460	2,430	2,450	95,500	816.67
1996-11-20	2,430	2,460	2,430	2,460	25,700	820
1996-11-19	2,460	2,470	2,460	2,470	75,300	823.33
1996-11-18	2,460	2,470	2,460	2,470	42,700	823.33
1996-11-15	2,460	2,480	2,460	2,460	10,800	820
1996-11-14	2,450	2,460	2,450	2,460	23,200	820
1996-11-13	2,440	2,470	2,440	2,460	9,500	820
1996-11-12	2,440	2,470	2,440	2,470	46,700	823.33
1996-11-11	2,410	2,480	2,410	2,450	190,100	816.67
1996-11-08	2,420	2,470	2,420	2,450	51,900	816.67
1996-11-07	2,490	2,490	2,400	2,420	8,300	806.67
1996-11-06	2,460	2,480	2,450	2,470	26,000	823.33
1996-11-05	2,480	2,490	2,450	2,460	34,000	820
1996-11-01	2,430	2,500	2,420	2,500	45,800	833.33
1996-10-31	2,420	2,450	2,420	2,430	84,100	810
1996-10-30	2,450	2,460	2,410	2,420	12,000	806.67
1996-10-29	2,470	2,470	2,450	2,450	27,900	816.67
1996-10-28	2,430	2,470	2,430	2,470	121,500	823.33
1996-10-25	2,420	2,450	2,400	2,430	40,900	810
1996-10-24	2,410	2,430	2,400	2,420	39,100	806.67
1996-10-23	2,430	2,440	2,390	2,410	82,800	803.33
1996-10-22	2,450	2,480	2,440	2,460	99,000	820
1996-10-21	2,480	2,480	2,430	2,430	95,200	810
1996-10-18	2,490	2,490	2,480	2,480	49,700	826.67
1996-10-17	2,470	2,490	2,470	2,490	13,400	830
1996-10-16	2,470	2,490	2,470	2,480	34,400	826.67
1996-10-15	2,440	2,460	2,440	2,460	20,800	820
1996-10-14	2,460	2,460	2,440	2,460	1,500	820
1996-10-11	2,410	2,460	2,410	2,460	41,800	820
1996-10-09	2,400	2,430	2,400	2,410	78,400	803.33
1996-10-08	2,430	2,430	2,420	2,430	60,600	810
1996-10-07	2,470	2,470	2,440	2,440	68,200	813.33
1996-10-04	2,490	2,520	2,460	2,480	37,800	826.67
1996-10-03	2,530	2,530	2,520	2,520	17,400	840
1996-10-02	2,550	2,560	2,500	2,530	209,700	843.33
1996-10-01	2,550	2,550	2,540	2,540	29,700	846.67
1996-09-30	2,570	2,570	2,550	2,560	65,100	853.33
1996-09-27	2,530	2,580	2,530	2,570	44,300	856.67
1996-09-26	2,560	2,570	2,520	2,520	20,200	840
1996-09-25	2,500	2,570	2,500	2,570	16,200	856.67
1996-09-24	2,520	2,540	2,510	2,510	58,300	836.67
1996-09-20	2,520	2,520	2,490	2,520	23,400	840
1996-09-19	2,550	2,550	2,480	2,520	43,700	840
1996-09-18	2,550	2,550	2,520	2,520	20,900	840
1996-09-17	2,530	2,550	2,530	2,550	65,900	850
1996-09-13	2,500	2,520	2,480	2,510	167,800	836.67
1996-09-12	2,530	2,530	2,510	2,520	84,800	840
1996-09-11	2,530	2,540	2,520	2,520	76,300	840
1996-09-10	2,550	2,570	2,520	2,570	105,800	856.67
1996-09-09	2,500	2,530	2,490	2,520	33,800	840
1996-09-06	2,490	2,500	2,480	2,480	16,900	826.67
1996-09-05	2,450	2,550	2,450	2,470	13,100	823.33
1996-09-04	2,460	2,470	2,460	2,470	5,500	823.33
1996-09-03	2,480	2,490	2,440	2,480	43,700	826.67
1996-09-02	2,460	2,470	2,420	2,450	56,700	816.67
1996-08-30	2,460	2,480	2,460	2,460	41,600	820
1996-08-29	2,520	2,520	2,480	2,480	18,800	826.67
1996-08-28	2,520	2,540	2,520	2,540	22,400	846.67
1996-08-27	2,490	2,540	2,490	2,540	43,900	846.67
1996-08-26	2,540	2,540	2,500	2,530	67,200	843.33
1996-08-23	2,560	2,560	2,540	2,550	40,600	850
1996-08-22	2,570	2,580	2,560	2,560	9,300	853.33
1996-08-21	2,560	2,580	2,560	2,570	28,700	856.67
1996-08-20	2,520	2,560	2,520	2,550	112,300	850
1996-08-19	2,510	2,560	2,510	2,520	12,400	840
1996-08-16	2,510	2,530	2,500	2,510	40,000	836.67
1996-08-15	2,560	2,570	2,510	2,530	47,900	843.33
1996-08-14	2,510	2,550	2,510	2,540	27,600	846.67
1996-08-13	2,510	2,520	2,500	2,510	38,400	836.67
1996-08-12	2,500	2,510	2,490	2,510	41,000	836.67
1996-08-09	2,510	2,510	2,490	2,490	46,500	830
1996-08-08	2,500	2,540	2,490	2,530	35,300	843.33
1996-08-07	2,490	2,500	2,490	2,500	55,300	833.33
1996-08-06	2,490	2,490	2,480	2,490	24,900	830
1996-08-05	2,460	2,480	2,460	2,480	7,600	826.67
1996-08-02	2,460	2,480	2,440	2,450	8,400	816.67
1996-08-01	2,470	2,480	2,420	2,420	35,300	806.67
1996-07-31	2,470	2,490	2,470	2,480	46,900	826.67
1996-07-30	2,470	2,490	2,470	2,470	30,400	823.33
1996-07-29	2,470	2,500	2,460	2,500	31,600	833.33
1996-07-26	2,470	2,480	2,440	2,440	24,800	813.33
1996-07-25	2,460	2,470	2,440	2,470	37,400	823.33
1996-07-24	2,480	2,480	2,460	2,460	37,400	820
1996-07-23	2,490	2,540	2,490	2,520	24,100	840
1996-07-22	2,520	2,520	2,490	2,490	21,300	830
1996-07-19	2,540	2,540	2,520	2,520	9,000	840
1996-07-18	2,530	2,530	2,500	2,520	42,500	840
1996-07-17	2,520	2,530	2,520	2,520	47,200	840
1996-07-16	2,500	2,570	2,500	2,540	161,300	846.67
1996-07-15	2,480	2,510	2,480	2,500	32,100	833.33
1996-07-12	2,530	2,550	2,520	2,520	196,000	840
1996-07-11	2,500	2,530	2,500	2,530	54,200	843.33
1996-07-10	2,550	2,550	2,520	2,530	25,300	843.33
1996-07-09	2,550	2,550	2,530	2,540	28,300	846.67
1996-07-08	2,570	2,580	2,550	2,580	26,700	860
1996-07-05	2,590	2,610	2,550	2,600	30,400	866.67
1996-07-04	2,600	2,620	2,570	2,620	19,800	873.33
1996-07-03	2,630	2,630	2,600	2,630	25,500	876.67
1996-07-02	2,630	2,640	2,610	2,630	27,300	876.67
1996-07-01	2,610	2,640	2,600	2,630	103,900	876.67
1996-06-28	2,570	2,600	2,550	2,600	180,800	866.67
1996-06-27	2,530	2,590	2,530	2,570	134,900	856.67
1996-06-26	2,500	2,540	2,500	2,540	37,800	846.67
1996-06-25	2,500	2,510	2,490	2,490	52,000	830
1996-06-24	2,500	2,510	2,500	2,500	32,200	833.33
1996-06-21	2,510	2,530	2,510	2,530	97,200	843.33
1996-06-20	2,500	2,520	2,500	2,510	59,300	836.67
1996-06-19	2,530	2,550	2,500	2,550	136,300	850
1996-06-18	2,500	2,550	2,490	2,530	118,400	843.33
1996-06-17	2,540	2,540	2,490	2,490	105,900	830
1996-06-14	2,430	2,500	2,430	2,500	250,600	833.33
1996-06-13	2,440	2,500	2,420	2,460	196,600	820
1996-06-12	2,480	2,530	2,480	2,480	49,300	826.67
1996-06-11	2,520	2,550	2,520	2,520	32,900	840
1996-06-10	2,520	2,540	2,520	2,520	19,700	840
1996-06-07	2,560	2,570	2,520	2,570	31,700	856.67
1996-06-06	2,600	2,600	2,560	2,570	27,500	856.67
1996-06-05	2,580	2,600	2,580	2,600	31,000	866.67
1996-06-04	2,610	2,630	2,590	2,600	49,500	866.67
1996-06-03	2,620	2,630	2,610	2,630	17,500	876.67
1996-05-31	2,650	2,660	2,610	2,630	109,200	876.67
1996-05-30	2,650	2,650	2,600	2,620	251,800	873.33
1996-05-29	2,610	2,650	2,610	2,650	24,600	883.33
1996-05-28	2,630	2,650	2,600	2,600	49,400	866.67
1996-05-27	2,630	2,640	2,610	2,610	14,100	870
1996-05-24	2,610	2,670	2,610	2,610	86,400	870
1996-05-23	2,690	2,690	2,650	2,650	78,800	883.33
1996-05-22	2,730	2,730	2,680	2,690	95,300	896.67
1996-05-21	2,700	2,740	2,660	2,740	247,800	913.33
1996-05-20	2,660	2,750	2,660	2,690	316,200	896.67
1996-05-17	2,660	2,670	2,630	2,670	192,200	890
1996-05-16	2,620	2,660	2,620	2,660	71,800	886.67
1996-05-15	2,600	2,640	2,600	2,600	58,800	866.67
1996-05-14	2,610	2,640	2,600	2,630	91,700	876.67
1996-05-13	2,610	2,650	2,600	2,600	121,000	866.67
1996-05-10	2,650	2,660	2,610	2,610	65,000	870
1996-05-09	2,670	2,670	2,630	2,650	56,000	883.33
1996-05-08	2,580	2,660	2,580	2,640	44,600	880
1996-05-07	2,640	2,650	2,580	2,580	84,700	860
1996-05-02	2,620	2,690	2,620	2,660	372,600	886.67
1996-05-01	2,620	2,640	2,600	2,600	107,600	866.67
1996-04-30	2,650	2,650	2,600	2,620	77,100	873.33
1996-04-26	2,620	2,700	2,620	2,650	292,500	883.33
1996-04-25	2,520	2,610	2,520	2,540	271,400	846.67
1996-04-24	2,500	2,500	2,470	2,500	64,800	833.33
1996-04-23	2,500	2,520	2,490	2,500	82,800	833.33
1996-04-22	2,500	2,500	2,460	2,460	7,600	820
1996-04-19	2,460	2,500	2,460	2,500	33,100	833.33
1996-04-18	2,440	2,470	2,440	2,450	43,900	816.67
1996-04-17	2,470	2,470	2,450	2,460	19,300	820
1996-04-16	2,500	2,510	2,490	2,490	60,100	830
1996-04-15	2,520	2,520	2,510	2,510	21,200	836.67
1996-04-12	2,520	2,520	2,490	2,520	151,400	840
1996-04-11	2,520	2,520	2,500	2,520	41,100	840
1996-04-10	2,500	2,530	2,490	2,490	72,200	830
1996-04-09	2,470	2,500	2,470	2,480	157,400	826.67
1996-04-08	2,480	2,490	2,470	2,470	24,300	823.33
1996-04-05	2,490	2,520	2,450	2,520	33,800	840
1996-04-04	2,480	2,490	2,460	2,460	23,200	820
1996-04-03	2,470	2,490	2,450	2,480	59,000	826.67
1996-04-02	2,420	2,450	2,410	2,450	11,600	816.67
1996-04-01	2,420	2,450	2,420	2,440	15,900	813.33
1996-03-29	2,410	2,460	2,410	2,440	120,000	813.33
1996-03-28	2,410	2,410	2,390	2,400	209,400	800
1996-03-27	2,440	2,440	2,410	2,410	25,400	803.33
1996-03-26	2,380	2,450	2,380	2,430	33,000	810
1996-03-25	2,370	2,420	2,370	2,390	36,500	796.67
1996-03-22	2,390	2,400	2,350	2,350	9,000	783.33
1996-03-21	2,340	2,400	2,340	2,350	45,100	783.33
1996-03-19	2,320	2,340	2,300	2,300	26,800	766.67
1996-03-18	2,300	2,340	2,300	2,320	37,800	773.33
1996-03-15	2,280	2,310	2,280	2,290	34,900	763.33
1996-03-14	2,300	2,300	2,280	2,280	20,600	760
1996-03-13	2,310	2,310	2,290	2,300	44,500	766.67
1996-03-12	2,310	2,310	2,300	2,310	22,500	770
1996-03-11	2,310	2,310	2,300	2,300	16,800	766.67
1996-03-08	2,270	2,310	2,270	2,310	33,900	770
1996-03-07	2,310	2,330	2,310	2,310	38,100	770
1996-03-06	2,340	2,380	2,320	2,340	21,700	780
1996-03-05	2,380	2,380	2,370	2,370	12,600	790
1996-03-04	2,380	2,400	2,370	2,370	22,800	790
1996-03-01	2,380	2,400	2,370	2,370	33,100	790
1996-02-29	2,390	2,400	2,370	2,370	29,700	790
1996-02-28	2,350	2,400	2,350	2,400	25,900	800
1996-02-27	2,320	2,370	2,320	2,340	26,000	780
1996-02-26	2,350	2,400	2,350	2,370	14,500	790
1996-02-23	2,350	2,360	2,350	2,350	17,000	783.33
1996-02-22	2,310	2,340	2,310	2,340	59,000	780
1996-02-21	2,350	2,350	2,340	2,350	45,300	783.33
1996-02-20	2,360	2,360	2,340	2,350	37,000	783.33
1996-02-19	2,360	2,380	2,350	2,370	57,900	790
1996-02-16	2,430	2,430	2,350	2,400	73,400	800
1996-02-15	2,440	2,450	2,410	2,410	43,500	803.33
1996-02-14	2,460	2,460	2,440	2,440	104,100	813.33
1996-02-13	2,440	2,460	2,430	2,450	87,500	816.67
1996-02-09	2,450	2,470	2,440	2,440	77,300	813.33
1996-02-08	2,450	2,470	2,440	2,460	65,400	820
1996-02-07	2,430	2,450	2,420	2,420	17,600	806.67
1996-02-06	2,360	2,400	2,360	2,400	2,800	800
1996-02-05	2,400	2,410	2,380	2,390	23,100	796.67
1996-02-02	2,450	2,450	2,400	2,400	5,700	800
1996-02-01	2,460	2,470	2,410	2,450	44,500	816.67
1996-01-31	2,400	2,450	2,400	2,450	43,000	816.67
1996-01-30	2,400	2,440	2,370	2,370	51,000	790
1996-01-29	2,450	2,450	2,400	2,400	41,200	800
1996-01-26	2,390	2,470	2,360	2,470	19,100	823.33
1996-01-25	2,490	2,500	2,420	2,420	88,800	806.67
1996-01-24	2,490	2,490	2,460	2,490	21,300	830
1996-01-23	2,390	2,500	2,390	2,420	31,500	806.67
1996-01-22	2,420	2,450	2,390	2,390	68,700	796.67
1996-01-19	2,450	2,460	2,420	2,420	64,400	806.67
1996-01-18	2,500	2,510	2,480	2,480	54,800	826.67
1996-01-17	2,510	2,530	2,480	2,480	102,200	826.67
1996-01-16	2,480	2,510	2,470	2,510	77,000	836.67
1996-01-12	2,450	2,480	2,440	2,480	41,300	826.67
1996-01-11	2,430	2,460	2,430	2,450	45,100	816.67
1996-01-10	2,410	2,480	2,410	2,440	27,200	813.33
1996-01-09	2,500	2,500	2,450	2,450	40,900	816.67
1996-01-08	2,500	2,510	2,490	2,500	98,600	833.33
1996-01-05	2,410	2,500	2,370	2,500	113,000	833.33
1996-01-04	2,490	2,510	2,410	2,410	55,200	803.33

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