5947 リンナイ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,975	2,060	1,975	1,976	6,200	658.67
1998-12-29	1,962	1,980	1,962	1,975	12,800	658.33
1998-12-28	1,952	1,970	1,952	1,962	2,400	654
1998-12-25	1,933	1,951	1,933	1,951	6,600	650.33
1998-12-24	1,910	1,932	1,910	1,932	9,700	644
1998-12-22	1,941	1,943	1,930	1,930	18,400	643.33
1998-12-21	1,940	1,940	1,930	1,939	10,900	646.33
1998-12-18	1,941	1,970	1,940	1,940	55,200	646.67
1998-12-17	1,975	1,975	1,936	1,936	45,000	645.33
1998-12-16	2,015	2,040	2,010	2,015	50,500	671.67
1998-12-15	2,010	2,020	2,010	2,015	20,500	671.67
1998-12-14	2,000	2,010	1,980	2,010	39,800	670
1998-12-11	1,960	2,040	1,960	2,040	131,700	680
1998-12-10	2,005	2,040	2,000	2,040	34,200	680
1998-12-09	1,985	2,030	1,985	2,030	12,400	676.67
1998-12-08	2,035	2,035	1,971	1,984	8,700	661.33
1998-12-07	2,035	2,035	2,025	2,035	2,100	678.33
1998-12-04	2,020	2,030	2,000	2,020	15,400	673.33
1998-12-03	2,000	2,035	2,000	2,020	18,300	673.33
1998-12-02	2,005	2,080	2,005	2,080	28,200	693.33
1998-12-01	2,050	2,055	2,000	2,000	27,600	666.67
1998-11-30	2,070	2,080	2,050	2,075	34,900	691.67
1998-11-27	2,045	2,070	2,040	2,065	32,100	688.33
1998-11-26	1,980	2,010	1,972	2,010	207,500	670
1998-11-25	1,973	1,990	1,960	1,972	170,300	657.33
1998-11-24	2,015	2,015	1,960	1,973	42,200	657.67
1998-11-20	2,015	2,025	2,010	2,020	77,900	673.33
1998-11-19	2,030	2,040	2,005	2,015	30,400	671.67
1998-11-18	2,045	2,070	2,030	2,040	59,400	680
1998-11-17	2,040	2,045	2,040	2,045	9,200	681.67
1998-11-16	2,085	2,085	2,075	2,085	45,700	695
1998-11-13	2,110	2,135	2,020	2,085	18,800	695
1998-11-12	2,055	2,150	2,055	2,150	38,300	716.67
1998-11-11	2,030	2,060	2,030	2,045	103,400	681.67
1998-11-10	2,040	2,050	2,040	2,045	5,600	681.67
1998-11-09	2,080	2,080	2,040	2,050	5,300	683.33
1998-11-06	2,100	2,130	2,100	2,105	8,200	701.67
1998-11-05	2,155	2,155	2,110	2,110	4,000	703.33
1998-11-04	2,155	2,155	2,125	2,125	11,600	708.33
1998-11-02	2,250	2,250	2,105	2,120	24,200	706.67
1998-10-30	2,095	2,095	2,075	2,090	17,800	696.67
1998-10-29	2,010	2,015	2,010	2,015	14,300	671.67
1998-10-28	2,035	2,055	2,020	2,020	62,500	673.33
1998-10-27	2,085	2,085	2,030	2,035	21,000	678.33
1998-10-26	2,095	2,130	2,085	2,095	14,700	698.33
1998-10-23	2,285	2,295	2,215	2,215	20,300	738.33
1998-10-22	2,290	2,300	2,280	2,285	38,200	761.67
1998-10-21	2,275	2,290	2,250	2,280	18,200	760
1998-10-20	2,275	2,275	2,185	2,270	14,900	756.67
1998-10-19	2,185	2,250	2,185	2,245	26,500	748.33
1998-10-16	2,190	2,240	2,165	2,165	19,800	721.67
1998-10-15	2,050	2,060	2,000	2,060	34,600	686.67
1998-10-14	2,080	2,090	2,065	2,080	22,900	693.33
1998-10-13	2,050	2,130	2,050	2,120	11,900	706.67
1998-10-12	2,060	2,210	2,060	2,210	39,800	736.67
1998-10-09	2,100	2,105	2,000	2,050	22,500	683.33
1998-10-08	2,200	2,200	2,120	2,135	34,200	711.67
1998-10-07	2,050	2,165	2,045	2,165	15,500	721.67
1998-10-06	2,070	2,070	2,035	2,055	44,900	685
1998-10-05	2,075	2,090	2,070	2,075	17,600	691.67
1998-10-02	2,095	2,095	2,075	2,075	13,200	691.67
1998-10-01	2,130	2,170	2,085	2,100	13,100	700
1998-09-30	2,150	2,190	2,140	2,140	22,900	713.33
1998-09-29	2,180	2,180	2,140	2,150	3,900	716.67
1998-09-28	2,200	2,200	2,100	2,140	16,600	713.33
1998-09-25	2,045	2,100	2,045	2,085	19,500	695
1998-09-24	2,100	2,120	2,100	2,105	94,200	701.67
1998-09-22	2,100	2,115	2,090	2,100	140,700	700
1998-09-21	2,100	2,110	2,100	2,105	21,200	701.67
1998-09-18	2,110	2,130	2,100	2,115	79,200	705
1998-09-17	2,120	2,150	2,080	2,150	67,500	716.67
1998-09-16	2,100	2,150	2,095	2,120	36,800	706.67
1998-09-14	2,100	2,100	2,060	2,100	22,400	700
1998-09-11	2,015	2,060	2,000	2,060	114,500	686.67
1998-09-10	2,075	2,090	2,035	2,035	16,700	678.33
1998-09-09	2,100	2,100	2,035	2,040	51,200	680
1998-09-08	2,120	2,130	2,100	2,100	46,200	700
1998-09-07	2,100	2,120	2,090	2,095	68,700	698.33
1998-09-04	2,145	2,145	2,095	2,100	83,900	700
1998-09-03	2,180	2,180	2,150	2,155	86,200	718.33
1998-09-02	2,230	2,230	2,195	2,195	26,600	731.67
1998-09-01	2,200	2,225	2,165	2,225	41,200	741.67
1998-08-31	2,195	2,205	2,170	2,200	20,600	733.33
1998-08-28	2,100	2,175	2,100	2,175	20,800	725
1998-08-27	2,195	2,195	2,165	2,180	35,700	726.67
1998-08-26	2,185	2,205	2,185	2,200	10,200	733.33
1998-08-25	2,180	2,205	2,170	2,205	41,700	735
1998-08-24	2,195	2,205	2,165	2,190	24,900	730
1998-08-21	2,200	2,220	2,200	2,200	33,800	733.33
1998-08-20	2,230	2,240	2,220	2,225	52,200	741.67
1998-08-19	2,240	2,260	2,215	2,230	89,200	743.33
1998-08-18	2,240	2,270	2,235	2,240	63,100	746.67
1998-08-17	2,230	2,245	2,230	2,240	30,900	746.67
1998-08-14	2,225	2,240	2,225	2,240	29,800	746.67
1998-08-13	2,240	2,245	2,235	2,240	7,500	746.67
1998-08-12	2,225	2,245	2,225	2,240	31,300	746.67
1998-08-11	2,280	2,290	2,250	2,265	73,700	755
1998-08-10	2,240	2,240	2,235	2,240	21,800	746.67
1998-08-07	2,240	2,245	2,230	2,245	17,600	748.33
1998-08-06	2,265	2,265	2,235	2,235	6,200	745
1998-08-05	2,220	2,240	2,220	2,225	77,600	741.67
1998-08-04	2,240	2,240	2,240	2,240	39,800	746.67
1998-08-03	2,230	2,245	2,230	2,240	31,500	746.67
1998-07-31	2,285	2,285	2,255	2,255	48,100	751.67
1998-07-30	2,285	2,290	2,250	2,275	79,600	758.33
1998-07-29	2,210	2,300	2,205	2,300	224,900	766.67
1998-07-28	2,210	2,210	2,190	2,200	3,100	733.33
1998-07-27	2,225	2,225	2,195	2,210	35,600	736.67
1998-07-24	2,165	2,200	2,165	2,185	51,200	728.33
1998-07-23	2,140	2,175	2,130	2,170	47,400	723.33
1998-07-22	2,145	2,150	2,140	2,150	12,400	716.67
1998-07-21	2,205	2,205	2,145	2,160	78,800	720
1998-07-17	2,175	2,205	2,160	2,200	59,200	733.33
1998-07-16	2,175	2,175	2,145	2,145	16,700	715
1998-07-15	2,180	2,215	2,160	2,175	38,900	725
1998-07-14	2,145	2,160	2,145	2,160	57,400	720
1998-07-13	2,100	2,120	2,100	2,115	23,200	705
1998-07-10	2,090	2,120	2,090	2,100	60,800	700
1998-07-09	2,100	2,100	2,080	2,090	44,600	696.67
1998-07-08	2,125	2,125	2,105	2,105	13,900	701.67
1998-07-07	2,150	2,150	2,120	2,125	28,100	708.33
1998-07-06	2,100	2,150	2,100	2,115	7,100	705
1998-07-03	2,140	2,140	2,105	2,105	16,300	701.67
1998-07-02	2,145	2,145	2,095	2,100	16,600	700
1998-07-01	2,100	2,150	2,100	2,135	27,000	711.67
1998-06-30	2,100	2,110	2,100	2,100	55,000	700
1998-06-29	2,050	2,095	2,050	2,095	31,200	698.33
1998-06-26	2,060	2,080	2,025	2,080	26,200	693.33
1998-06-25	2,000	2,030	2,000	2,000	26,300	666.67
1998-06-24	1,965	2,000	1,965	2,000	17,200	666.67
1998-06-23	2,000	2,000	1,988	1,995	6,200	665
1998-06-22	1,970	1,986	1,970	1,986	35,700	662
1998-06-19	2,000	2,030	1,955	1,983	34,800	661
1998-06-18	2,040	2,060	2,025	2,040	25,400	680
1998-06-17	2,005	2,015	1,998	2,000	47,700	666.67
1998-06-16	1,995	2,045	1,993	2,045	15,900	681.67
1998-06-15	2,000	2,000	1,995	2,000	22,400	666.67
1998-06-12	1,980	2,015	1,962	2,000	59,200	666.67
1998-06-11	1,961	1,982	1,960	1,962	33,500	654
1998-06-10	1,990	1,990	1,961	1,961	17,900	653.67
1998-06-09	1,990	2,000	1,981	1,986	25,300	662
1998-06-08	1,990	1,994	1,985	1,991	13,700	663.67
1998-06-05	1,991	1,998	1,991	1,993	11,200	664.33
1998-06-04	2,000	2,000	1,988	1,991	39,700	663.67
1998-06-03	2,000	2,010	1,990	2,000	46,400	666.67
1998-06-02	1,961	2,000	1,961	2,000	12,300	666.67
1998-06-01	2,000	2,020	1,956	1,957	14,400	652.33
1998-05-29	1,990	2,000	1,990	2,000	28,500	666.67
1998-05-28	1,975	1,990	1,975	1,990	30,800	663.33
1998-05-27	1,946	1,976	1,946	1,975	8,300	658.33
1998-05-26	1,940	1,999	1,940	1,960	21,700	653.33
1998-05-25	1,941	2,000	1,941	1,961	13,200	653.67
1998-05-22	1,970	2,000	1,946	1,951	21,300	650.33
1998-05-21	1,966	1,981	1,966	1,981	10,300	660.33
1998-05-20	1,944	1,988	1,944	1,965	6,500	655
1998-05-19	1,941	1,944	1,941	1,944	21,300	648
1998-05-18	1,990	1,990	1,940	1,940	32,600	646.67
1998-05-15	1,940	1,970	1,940	1,954	5,700	651.33
1998-05-14	1,951	1,951	1,945	1,945	17,400	648.33
1998-05-13	1,930	1,970	1,930	1,942	50,300	647.33
1998-05-12	1,944	1,944	1,930	1,930	27,400	643.33
1998-05-11	1,950	1,960	1,950	1,960	26,900	653.33
1998-05-08	1,959	1,990	1,955	1,955	63,900	651.67
1998-05-07	2,000	2,000	1,942	1,960	102,000	653.33
1998-05-06	2,040	2,050	2,030	2,040	65,300	680
1998-05-01	2,130	2,140	2,100	2,100	106,200	700
1998-04-30	2,100	2,100	2,020	2,100	47,900	700
1998-04-28	2,070	2,100	2,065	2,070	35,300	690
1998-04-27	2,130	2,130	2,110	2,110	14,700	703.33
1998-04-24	2,015	2,240	2,015	2,170	103,100	723.33
1998-04-23	2,030	2,060	2,030	2,040	5,100	680
1998-04-22	2,005	2,045	2,000	2,030	39,700	676.67
1998-04-21	2,050	2,050	2,025	2,045	7,800	681.67
1998-04-20	2,060	2,060	1,990	2,015	18,000	671.67
1998-04-17	1,990	2,005	1,960	1,960	54,700	653.33
1998-04-16	2,070	2,070	2,025	2,025	8,400	675
1998-04-15	1,980	2,050	1,980	2,025	129,300	675
1998-04-14	2,010	2,050	2,010	2,010	52,800	670
1998-04-13	2,010	2,045	2,010	2,010	107,900	670
1998-04-10	2,020	2,080	2,010	2,080	34,600	693.33
1998-04-09	1,990	2,010	1,980	2,010	89,500	670
1998-04-08	2,030	2,080	1,960	1,960	260,900	653.33
1998-04-07	2,030	2,080	2,030	2,070	28,100	690
1998-04-06	2,030	2,050	2,010	2,020	53,400	673.33
1998-04-03	2,060	2,070	2,060	2,060	38,000	686.67
1998-04-02	2,060	2,080	2,030	2,080	24,800	693.33
1998-04-01	2,080	2,100	2,050	2,080	23,400	693.33
1998-03-31	2,110	2,110	2,080	2,100	27,000	700
1998-03-30	2,170	2,190	2,070	2,070	25,900	690
1998-03-27	2,130	2,140	2,110	2,130	42,500	710
1998-03-26	2,120	2,160	2,120	2,120	19,400	706.67
1998-03-25	2,060	2,120	2,060	2,120	26,500	706.67
1998-03-24	2,050	2,060	2,050	2,050	55,800	683.33
1998-03-23	2,050	2,080	2,050	2,050	64,900	683.33
1998-03-20	2,100	2,100	2,080	2,090	39,400	696.67
1998-03-19	2,110	2,150	2,100	2,150	50,000	716.67
1998-03-18	2,160	2,180	2,080	2,100	57,400	700
1998-03-17	2,100	2,160	2,100	2,160	45,200	720
1998-03-16	2,140	2,140	2,110	2,110	10,500	703.33
1998-03-13	2,050	2,150	2,050	2,150	85,900	716.67
1998-03-12	2,030	2,050	2,030	2,050	138,600	683.33
1998-03-11	2,030	2,040	2,010	2,010	65,500	670
1998-03-10	2,060	2,060	2,050	2,060	62,200	686.67
1998-03-09	2,040	2,100	2,040	2,100	35,800	700
1998-03-06	2,020	2,070	2,020	2,060	12,900	686.67
1998-03-05	2,040	2,040	2,020	2,020	73,200	673.33
1998-03-04	2,070	2,070	2,040	2,040	91,500	680
1998-03-03	2,070	2,070	2,040	2,050	9,800	683.33
1998-03-02	2,070	2,070	2,050	2,070	20,000	690
1998-02-27	2,060	2,100	2,050	2,050	22,300	683.33
1998-02-26	1,990	2,050	1,990	1,990	30,200	663.33
1998-02-25	1,950	1,990	1,950	1,980	29,900	660
1998-02-24	1,960	2,000	1,960	1,970	102,700	656.67
1998-02-23	2,060	2,060	2,010	2,040	37,900	680
1998-02-20	2,120	2,120	2,030	2,030	49,100	676.67
1998-02-19	2,080	2,130	2,060	2,130	49,100	710
1998-02-18	2,080	2,100	2,080	2,100	12,800	700
1998-02-17	2,120	2,120	2,080	2,100	82,300	700
1998-02-16	2,120	2,120	2,080	2,080	6,500	693.33
1998-02-13	2,200	2,200	2,130	2,150	38,800	716.67
1998-02-12	2,110	2,150	2,110	2,150	45,200	716.67
1998-02-10	2,110	2,190	2,100	2,110	9,500	703.33
1998-02-09	2,120	2,120	2,070	2,090	7,000	696.67
1998-02-06	2,090	2,160	2,090	2,160	37,400	720
1998-02-05	2,080	2,120	2,080	2,120	12,000	706.67
1998-02-04	2,180	2,200	2,170	2,200	47,700	733.33
1998-02-03	2,190	2,190	2,180	2,180	56,800	726.67
1998-02-02	2,100	2,130	2,100	2,110	78,400	703.33
1998-01-30	2,060	2,100	2,020	2,100	45,600	700
1998-01-29	2,060	2,060	2,020	2,020	85,100	673.33
1998-01-28	2,000	2,060	1,990	2,020	27,400	673.33
1998-01-27	2,040	2,050	1,990	1,990	5,200	663.33
1998-01-26	2,020	2,060	2,020	2,040	34,700	680
1998-01-23	1,930	2,030	1,930	2,000	30,400	666.67
1998-01-22	2,000	2,000	1,920	1,930	5,300	643.33
1998-01-21	1,990	2,000	1,980	1,980	31,200	660
1998-01-20	1,900	2,000	1,900	1,930	41,700	643.33
1998-01-19	2,000	2,020	1,910	1,910	60,300	636.67
1998-01-16	1,960	2,050	1,960	2,000	69,200	666.67
1998-01-14	1,900	1,970	1,900	1,970	12,700	656.67
1998-01-13	1,850	1,900	1,850	1,870	22,800	623.33
1998-01-12	1,850	1,860	1,850	1,860	34,900	620
1998-01-09	1,920	1,930	1,920	1,930	1,900	643.33
1998-01-08	1,880	2,000	1,880	1,910	13,000	636.67
1998-01-07	1,880	1,910	1,880	1,880	16,500	626.67
1998-01-06	1,880	1,910	1,880	1,880	18,500	626.67
1998-01-05	1,940	1,940	1,910	1,910	9,100	636.67

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