5947 リンナイ(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	1,970	1,980	1,970	1,970	2,900	656.67
1997-12-29	1,890	1,920	1,890	1,920	15,200	640
1997-12-26	1,910	1,950	1,910	1,950	15,600	650
1997-12-25	1,900	2,000	1,900	1,960	18,200	653.33
1997-12-24	1,870	1,930	1,870	1,930	44,300	643.33
1997-12-22	1,940	1,940	1,880	1,900	32,600	633.33
1997-12-19	1,930	1,970	1,930	1,960	38,400	653.33
1997-12-18	1,970	1,990	1,970	1,980	31,800	660
1997-12-17	1,950	1,990	1,950	1,960	75,000	653.33
1997-12-16	1,950	1,970	1,930	1,930	58,600	643.33
1997-12-15	1,960	1,970	1,930	1,950	55,700	650
1997-12-12	1,960	2,000	1,960	1,960	70,900	653.33
1997-12-11	2,050	2,050	2,000	2,000	105,500	666.67
1997-12-10	2,040	2,060	2,000	2,060	160,200	686.67
1997-12-09	2,050	2,070	2,000	2,050	177,100	683.33
1997-12-08	2,050	2,060	2,030	2,030	19,100	676.67
1997-12-05	2,000	2,070	2,000	2,060	34,700	686.67
1997-12-04	2,060	2,070	2,000	2,000	62,800	666.67
1997-12-03	2,050	2,070	2,050	2,060	29,500	686.67
1997-12-02	2,080	2,120	2,070	2,070	95,500	690
1997-12-01	2,040	2,080	2,040	2,080	10,100	693.33
1997-11-28	2,100	2,100	2,070	2,070	125,800	690
1997-11-27	2,120	2,120	2,110	2,110	23,800	703.33
1997-11-26	2,120	2,120	2,110	2,110	24,600	703.33
1997-11-25	2,100	2,140	2,100	2,130	28,000	710
1997-11-21	2,120	2,150	2,120	2,140	45,900	713.33
1997-11-20	2,050	2,130	2,050	2,100	10,500	700
1997-11-19	2,100	2,100	2,060	2,060	41,400	686.67
1997-11-18	2,060	2,140	2,060	2,140	18,600	713.33
1997-11-17	2,030	2,130	2,030	2,050	64,300	683.33
1997-11-14	2,070	2,090	2,030	2,050	21,400	683.33
1997-11-13	2,120	2,120	2,060	2,060	58,400	686.67
1997-11-12	2,100	2,140	2,010	2,040	63,900	680
1997-11-11	2,010	2,140	2,010	2,080	38,900	693.33
1997-11-10	2,000	2,030	2,000	2,010	46,000	670
1997-11-07	2,060	2,100	2,060	2,070	14,400	690
1997-11-06	2,020	2,120	2,020	2,060	103,000	686.67
1997-11-05	2,060	2,070	2,030	2,030	43,300	676.67
1997-11-04	2,020	2,050	1,980	2,050	40,600	683.33
1997-10-31	1,990	2,100	1,960	1,960	41,500	653.33
1997-10-30	1,930	1,950	1,900	1,900	61,300	633.33
1997-10-29	1,980	2,000	1,930	1,930	47,100	643.33
1997-10-28	2,000	2,000	1,930	1,960	94,600	653.33
1997-10-27	1,970	2,000	1,950	2,000	156,400	666.67
1997-10-24	1,990	2,140	1,990	2,010	98,100	670
1997-10-23	2,120	2,120	2,080	2,100	49,400	700
1997-10-22	2,140	2,140	2,080	2,100	42,900	700
1997-10-21	2,150	2,150	2,060	2,060	53,900	686.67
1997-10-20	2,150	2,150	2,140	2,150	15,800	716.67
1997-10-17	2,170	2,180	2,170	2,170	43,600	723.33
1997-10-16	2,170	2,170	2,160	2,160	24,700	720
1997-10-15	2,160	2,180	2,120	2,170	74,600	723.33
1997-10-14	2,150	2,150	2,130	2,150	52,400	716.67
1997-10-13	2,150	2,160	2,120	2,130	28,800	710
1997-10-09	2,150	2,150	2,110	2,140	34,100	713.33
1997-10-08	2,130	2,160	2,130	2,130	37,600	710
1997-10-07	2,160	2,160	2,100	2,120	46,800	706.67
1997-10-06	2,080	2,150	2,060	2,080	51,500	693.33
1997-10-03	2,110	2,110	2,080	2,080	41,800	693.33
1997-10-02	2,110	2,120	2,080	2,110	157,300	703.33
1997-10-01	1,980	2,100	1,960	2,030	211,300	676.67
1997-09-30	2,080	2,080	2,020	2,020	70,700	673.33
1997-09-29	2,100	2,100	2,000	2,000	142,100	666.67
1997-09-26	2,150	2,170	2,150	2,150	46,000	716.67
1997-09-25	2,200	2,200	2,150	2,150	29,100	716.67
1997-09-24	2,130	2,220	2,130	2,190	104,700	730
1997-09-22	2,100	2,120	2,080	2,120	15,900	706.67
1997-09-19	2,130	2,130	2,080	2,100	22,700	700
1997-09-18	2,120	2,130	2,080	2,110	97,500	703.33
1997-09-17	2,160	2,170	2,080	2,080	94,400	693.33
1997-09-16	2,190	2,190	2,170	2,180	187,000	726.67
1997-09-12	2,260	2,260	2,210	2,210	93,700	736.67
1997-09-11	2,250	2,270	2,240	2,260	174,400	753.33
1997-09-10	2,270	2,280	2,250	2,280	15,700	760
1997-09-09	2,360	2,360	2,330	2,350	374,600	783.33
1997-09-08	2,190	2,350	2,170	2,350	221,900	783.33
1997-09-05	2,190	2,200	2,160	2,190	38,600	730
1997-09-04	2,190	2,200	2,180	2,190	28,500	730
1997-09-03	2,200	2,200	2,120	2,190	23,900	730
1997-09-02	2,170	2,190	2,120	2,190	29,100	730
1997-09-01	2,200	2,200	2,170	2,170	19,200	723.33
1997-08-29	2,210	2,240	2,200	2,240	56,800	746.67
1997-08-28	2,250	2,250	2,200	2,210	65,600	736.67
1997-08-27	2,240	2,250	2,220	2,240	48,000	746.67
1997-08-26	2,220	2,240	2,210	2,240	32,500	746.67
1997-08-25	2,260	2,260	2,200	2,220	130,500	740
1997-08-22	2,280	2,300	2,240	2,260	66,200	753.33
1997-08-21	2,310	2,330	2,280	2,300	52,400	766.67
1997-08-20	2,350	2,350	2,310	2,330	22,000	776.67
1997-08-19	2,340	2,360	2,330	2,350	65,400	783.33
1997-08-18	2,340	2,340	2,330	2,340	63,100	780
1997-08-15	2,350	2,350	2,330	2,350	69,200	783.33
1997-08-14	2,280	2,330	2,280	2,310	35,200	770
1997-08-13	2,250	2,310	2,250	2,300	56,500	766.67
1997-08-12	2,220	2,250	2,210	2,250	37,100	750
1997-08-11	2,180	2,200	2,150	2,200	28,100	733.33
1997-08-08	2,240	2,240	2,200	2,230	25,900	743.33
1997-08-07	2,240	2,240	2,200	2,240	43,900	746.67
1997-08-06	2,220	2,250	2,190	2,250	60,000	750
1997-08-05	2,220	2,240	2,210	2,220	70,300	740
1997-08-04	2,210	2,230	2,210	2,230	31,000	743.33
1997-08-01	2,260	2,270	2,240	2,240	43,000	746.67
1997-07-31	2,260	2,280	2,260	2,260	36,400	753.33
1997-07-30	2,270	2,270	2,230	2,260	116,500	753.33
1997-07-29	2,310	2,310	2,270	2,270	32,100	756.67
1997-07-28	2,310	2,310	2,280	2,310	94,900	770
1997-07-25	2,310	2,350	2,270	2,300	144,000	766.67
1997-07-24	2,330	2,350	2,300	2,340	20,300	780
1997-07-23	2,330	2,350	2,300	2,350	54,000	783.33
1997-07-22	2,300	2,310	2,300	2,310	43,400	770
1997-07-18	2,320	2,350	2,300	2,310	21,000	770
1997-07-17	2,360	2,370	2,350	2,360	78,100	786.67
1997-07-16	2,390	2,390	2,350	2,370	26,600	790
1997-07-15	2,390	2,390	2,350	2,350	28,100	783.33
1997-07-14	2,380	2,390	2,360	2,360	39,700	786.67
1997-07-11	2,410	2,410	2,360	2,380	54,500	793.33
1997-07-10	2,440	2,440	2,400	2,400	14,000	800
1997-07-09	2,470	2,470	2,440	2,440	44,600	813.33
1997-07-08	2,450	2,450	2,440	2,440	21,000	813.33
1997-07-07	2,440	2,450	2,440	2,440	34,700	813.33
1997-07-04	2,480	2,480	2,420	2,460	20,400	820
1997-07-03	2,470	2,470	2,440	2,460	23,500	820
1997-07-02	2,460	2,460	2,420	2,440	12,300	813.33
1997-07-01	2,460	2,460	2,430	2,440	40,900	813.33
1997-06-30	2,490	2,490	2,460	2,460	29,700	820
1997-06-27	2,470	2,480	2,450	2,480	48,900	826.67
1997-06-26	2,430	2,450	2,430	2,430	58,600	810
1997-06-25	2,400	2,440	2,390	2,430	56,300	810
1997-06-24	2,400	2,410	2,390	2,390	59,400	796.67
1997-06-23	2,450	2,450	2,420	2,420	23,400	806.67
1997-06-20	2,500	2,500	2,450	2,450	60,800	816.67
1997-06-19	2,480	2,480	2,460	2,460	37,200	820
1997-06-18	2,480	2,490	2,470	2,470	56,000	823.33
1997-06-17	2,520	2,520	2,490	2,500	38,800	833.33
1997-06-16	2,580	2,580	2,500	2,510	68,000	836.67
1997-06-13	2,580	2,580	2,500	2,500	281,000	833.33
1997-06-12	2,580	2,590	2,550	2,580	281,700	860
1997-06-11	2,570	2,580	2,560	2,560	268,100	853.33
1997-06-10	2,550	2,570	2,510	2,560	143,000	853.33
1997-06-09	2,560	2,560	2,500	2,520	152,100	840
1997-06-06	2,500	2,540	2,490	2,520	145,900	840
1997-06-05	2,480	2,490	2,460	2,480	77,800	826.67
1997-06-04	2,440	2,490	2,440	2,460	181,200	820
1997-06-03	2,430	2,480	2,410	2,410	101,500	803.33
1997-06-02	2,390	2,450	2,390	2,400	80,000	800
1997-05-30	2,310	2,390	2,310	2,350	135,400	783.33
1997-05-29	2,340	2,340	2,300	2,300	64,900	766.67
1997-05-28	2,340	2,350	2,330	2,340	51,100	780
1997-05-27	2,340	2,340	2,330	2,330	60,200	776.67
1997-05-26	2,360	2,360	2,330	2,340	30,700	780
1997-05-23	2,380	2,390	2,340	2,340	32,600	780
1997-05-22	2,340	2,360	2,340	2,340	94,900	780
1997-05-21	2,410	2,410	2,350	2,350	36,100	783.33
1997-05-20	2,420	2,450	2,380	2,450	119,400	816.67
1997-05-19	2,450	2,470	2,430	2,450	19,100	816.67
1997-05-16	2,460	2,500	2,450	2,500	154,600	833.33
1997-05-15	2,450	2,450	2,410	2,430	45,800	810
1997-05-14	2,430	2,440	2,400	2,440	133,400	813.33
1997-05-13	2,410	2,440	2,400	2,430	48,900	810
1997-05-12	2,350	2,390	2,340	2,390	27,600	796.67
1997-05-09	2,350	2,360	2,340	2,340	67,900	780
1997-05-08	2,330	2,350	2,320	2,320	63,900	773.33
1997-05-07	2,300	2,340	2,300	2,330	48,000	776.67
1997-05-06	2,380	2,390	2,250	2,250	61,200	750
1997-05-02	2,350	2,360	2,310	2,340	143,700	780
1997-05-01	2,300	2,380	2,300	2,370	91,300	790
1997-04-30	2,260	2,300	2,250	2,300	86,000	766.67
1997-04-28	2,240	2,250	2,230	2,240	75,800	746.67
1997-04-25	2,240	2,250	2,220	2,220	186,200	740
1997-04-24	2,150	2,260	2,140	2,240	137,000	746.67
1997-04-23	2,150	2,170	2,130	2,150	95,200	716.67
1997-04-22	2,110	2,150	2,110	2,150	51,100	716.67
1997-04-21	2,100	2,120	2,100	2,110	105,700	703.33
1997-04-18	2,100	2,100	2,080	2,100	75,300	700
1997-04-17	2,090	2,100	2,050	2,080	302,000	693.33
1997-04-16	2,100	2,120	2,090	2,100	93,800	700
1997-04-15	2,100	2,120	2,090	2,090	43,000	696.67
1997-04-14	2,070	2,120	2,070	2,120	34,400	706.67
1997-04-11	2,080	2,120	2,080	2,080	52,500	693.33
1997-04-10	2,110	2,120	2,070	2,120	17,900	706.67
1997-04-09	2,080	2,080	2,070	2,070	26,400	690
1997-04-08	2,080	2,080	2,070	2,070	26,300	690
1997-04-07	2,100	2,110	2,080	2,080	5,800	693.33
1997-04-04	2,130	2,130	2,100	2,120	25,300	706.67
1997-04-03	2,130	2,150	2,120	2,120	15,900	706.67
1997-04-02	2,100	2,120	2,080	2,120	59,800	706.67
1997-04-01	2,110	2,150	2,090	2,140	39,300	713.33
1997-03-31	2,090	2,110	2,070	2,110	32,200	703.33
1997-03-28	2,080	2,120	2,080	2,080	9,800	693.33
1997-03-27	2,110	2,160	2,070	2,080	59,900	693.33
1997-03-26	2,150	2,160	2,140	2,150	15,500	716.67
1997-03-25	2,180	2,180	2,100	2,150	32,100	716.67
1997-03-24	2,150	2,150	2,100	2,100	14,400	700
1997-03-21	2,150	2,150	2,080	2,120	10,900	706.67
1997-03-19	2,120	2,120	2,070	2,080	13,300	693.33
1997-03-18	2,070	2,120	2,070	2,120	35,000	706.67
1997-03-17	2,110	2,130	2,070	2,080	34,800	693.33
1997-03-14	2,060	2,090	2,060	2,070	28,600	690
1997-03-13	2,070	2,080	2,070	2,070	17,400	690
1997-03-12	2,070	2,080	2,070	2,080	18,200	693.33
1997-03-11	2,130	2,130	2,090	2,090	16,100	696.67
1997-03-10	2,080	2,090	2,070	2,090	62,900	696.67
1997-03-07	2,120	2,120	2,050	2,050	52,500	683.33
1997-03-06	2,170	2,180	2,140	2,140	88,700	713.33
1997-03-05	2,170	2,190	2,170	2,180	11,800	726.67
1997-03-04	2,180	2,190	2,170	2,170	40,500	723.33
1997-03-03	2,170	2,180	2,160	2,170	62,100	723.33
1997-02-28	2,170	2,210	2,170	2,180	24,900	726.67
1997-02-27	2,210	2,240	2,170	2,170	52,100	723.33
1997-02-26	2,220	2,240	2,210	2,210	27,900	736.67
1997-02-25	2,190	2,220	2,180	2,200	94,600	733.33
1997-02-24	2,220	2,220	2,180	2,180	38,700	726.67
1997-02-21	2,180	2,240	2,180	2,220	37,500	740
1997-02-20	2,200	2,210	2,170	2,210	18,100	736.67
1997-02-19	2,190	2,200	2,160	2,170	18,500	723.33
1997-02-18	2,190	2,190	2,170	2,170	24,700	723.33
1997-02-17	2,180	2,180	2,150	2,150	43,700	716.67
1997-02-14	2,200	2,210	2,150	2,150	66,000	716.67
1997-02-13	2,240	2,260	2,210	2,210	70,300	736.67
1997-02-12	2,160	2,230	2,160	2,220	38,300	740
1997-02-10	2,150	2,240	2,150	2,180	9,700	726.67
1997-02-07	2,170	2,200	2,170	2,180	21,800	726.67
1997-02-06	2,180	2,200	2,160	2,170	40,400	723.33
1997-02-05	2,170	2,190	2,150	2,190	51,500	730
1997-02-04	2,150	2,180	2,150	2,180	50,200	726.67
1997-02-03	2,130	2,140	2,120	2,120	62,800	706.67
1997-01-31	2,150	2,190	2,120	2,130	124,400	710
1997-01-30	2,180	2,180	2,150	2,150	54,600	716.67
1997-01-29	2,100	2,140	2,100	2,140	204,900	713.33
1997-01-28	2,110	2,110	2,090	2,100	153,800	700
1997-01-27	2,140	2,160	2,110	2,110	80,400	703.33
1997-01-24	2,190	2,190	2,110	2,140	135,200	713.33
1997-01-23	2,220	2,230	2,190	2,190	20,300	730
1997-01-22	2,170	2,230	2,170	2,220	13,500	740
1997-01-21	2,210	2,210	2,170	2,180	14,200	726.67
1997-01-20	2,300	2,300	2,150	2,190	173,300	730
1997-01-17	2,290	2,340	2,270	2,270	16,200	756.67
1997-01-16	2,260	2,280	2,260	2,280	14,000	760
1997-01-14	2,260	2,290	2,250	2,260	37,100	753.33
1997-01-13	2,250	2,300	2,240	2,300	31,100	766.67
1997-01-10	2,330	2,350	2,290	2,290	57,300	763.33
1997-01-09	2,350	2,350	2,320	2,330	23,800	776.67
1997-01-08	2,390	2,390	2,330	2,340	60,300	780
1997-01-07	2,400	2,410	2,380	2,390	25,200	796.67
1997-01-06	2,370	2,410	2,330	2,370	11,500	790

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