5947 リンナイ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,907	1,927	1,899	1,900	17,100	633.33
1999-12-29	1,920	1,921	1,900	1,907	44,900	635.67
1999-12-28	1,980	1,980	1,912	1,920	7,200	640
1999-12-27	1,985	1,985	1,910	1,912	27,400	637.33
1999-12-24	1,929	1,980	1,910	1,930	51,000	643.33
1999-12-22	2,015	2,030	1,911	1,929	73,100	643
1999-12-21	2,015	2,015	1,997	1,998	88,000	666
1999-12-20	2,020	2,030	1,990	1,990	64,600	663.33
1999-12-17	2,040	2,055	2,000	2,020	58,000	673.33
1999-12-16	2,040	2,050	1,980	2,000	67,800	666.67
1999-12-15	2,060	2,065	2,050	2,050	61,100	683.33
1999-12-14	2,060	2,080	2,020	2,045	122,100	681.67
1999-12-13	2,020	2,020	1,960	1,965	50,700	655
1999-12-10	1,930	2,000	1,925	2,000	123,700	666.67
1999-12-09	1,900	1,940	1,900	1,915	49,600	638.33
1999-12-08	1,931	1,960	1,907	1,910	49,700	636.67
1999-12-07	1,970	1,980	1,948	1,950	28,000	650
1999-12-06	1,980	2,015	1,980	1,980	39,500	660
1999-12-03	1,980	2,010	1,951	1,980	25,500	660
1999-12-02	2,030	2,030	1,958	1,980	95,600	660
1999-12-01	2,080	2,080	2,020	2,030	33,500	676.67
1999-11-30	2,135	2,135	2,095	2,100	36,300	700
1999-11-29	2,015	2,100	2,015	2,095	36,800	698.33
1999-11-26	2,050	2,055	2,010	2,015	66,300	671.67
1999-11-25	2,070	2,115	2,060	2,085	81,100	695
1999-11-24	2,200	2,200	2,075	2,075	24,900	691.67
1999-11-22	2,240	2,240	2,200	2,200	32,500	733.33
1999-11-19	2,240	2,240	2,200	2,220	52,300	740
1999-11-18	2,105	2,195	2,105	2,195	45,200	731.67
1999-11-17	2,010	2,070	1,920	2,025	118,600	675
1999-11-16	2,045	2,045	2,000	2,025	27,600	675
1999-11-15	2,070	2,070	2,005	2,050	19,600	683.33
1999-11-12	2,110	2,125	2,095	2,110	45,000	703.33
1999-11-11	2,140	2,170	2,080	2,100	223,400	700
1999-11-10	2,200	2,205	2,185	2,200	61,600	733.33
1999-11-09	2,185	2,225	2,175	2,225	43,200	741.67
1999-11-08	2,145	2,195	2,135	2,155	41,900	718.33
1999-11-05	2,140	2,150	2,055	2,145	158,700	715
1999-11-04	2,195	2,210	2,160	2,180	230,300	726.67
1999-11-02	2,225	2,255	2,180	2,255	60,200	751.67
1999-11-01	2,220	2,240	2,220	2,230	20,200	743.33
1999-10-29	2,250	2,260	2,160	2,215	88,700	738.33
1999-10-28	2,235	2,290	2,200	2,200	142,100	733.33
1999-10-27	2,130	2,250	2,095	2,200	414,000	733.33
1999-10-26	2,160	2,160	2,090	2,100	87,100	700
1999-10-25	2,235	2,235	2,175	2,175	69,900	725
1999-10-22	2,280	2,280	2,195	2,195	103,300	731.67
1999-10-21	2,380	2,380	2,250	2,250	147,400	750
1999-10-20	2,445	2,450	2,370	2,380	58,300	793.33
1999-10-19	2,415	2,440	2,415	2,430	28,300	810
1999-10-18	2,400	2,420	2,390	2,390	68,800	796.67
1999-10-15	2,520	2,520	2,425	2,435	98,400	811.67
1999-10-14	2,580	2,580	2,520	2,520	17,100	840
1999-10-13	2,580	2,590	2,540	2,580	46,700	860
1999-10-12	2,600	2,635	2,595	2,600	104,300	866.67
1999-10-08	2,560	2,575	2,505	2,515	76,300	838.33
1999-10-07	2,710	2,710	2,570	2,600	96,000	866.67
1999-10-06	2,845	2,845	2,770	2,770	10,500	923.33
1999-10-05	2,850	2,860	2,800	2,800	41,600	933.33
1999-10-04	2,830	2,860	2,800	2,850	101,900	950
1999-10-01	2,740	2,835	2,725	2,835	152,600	945
1999-09-30	2,670	2,750	2,575	2,725	58,400	908.33
1999-09-29	2,620	2,640	2,585	2,640	78,300	880
1999-09-28	2,550	2,620	2,550	2,620	46,800	873.33
1999-09-27	2,645	2,645	2,495	2,505	31,700	835
1999-09-24	2,550	2,600	2,550	2,600	103,000	866.67
1999-09-22	2,500	2,560	2,460	2,560	173,900	853.33
1999-09-21	2,550	2,550	2,425	2,545	194,700	848.33
1999-09-20	2,600	2,600	2,470	2,470	105,700	823.33
1999-09-17	2,580	2,645	2,540	2,645	27,700	881.67
1999-09-16	2,700	2,700	2,550	2,700	41,000	900
1999-09-14	2,670	2,710	2,645	2,710	55,800	903.33
1999-09-13	2,660	2,680	2,600	2,600	36,100	866.67
1999-09-10	2,520	2,615	2,515	2,615	115,500	871.67
1999-09-09	2,560	2,600	2,500	2,500	145,700	833.33
1999-09-08	2,585	2,605	2,550	2,550	88,500	850
1999-09-07	2,700	2,720	2,665	2,665	32,700	888.33
1999-09-06	2,820	2,820	2,750	2,765	25,500	921.67
1999-09-03	2,780	2,825	2,745	2,825	48,600	941.67
1999-09-02	2,820	2,845	2,735	2,845	59,900	948.33
1999-09-01	2,710	2,830	2,710	2,820	53,200	940
1999-08-31	2,670	2,780	2,655	2,655	41,500	885
1999-08-30	2,530	2,700	2,530	2,670	119,800	890
1999-08-27	2,775	2,775	2,715	2,730	70,000	910
1999-08-26	2,860	2,885	2,800	2,800	81,500	933.33
1999-08-25	2,895	2,895	2,870	2,885	27,200	961.67
1999-08-24	2,865	2,900	2,810	2,855	109,600	951.67
1999-08-23	2,910	2,940	2,825	2,865	44,700	955
1999-08-20	2,940	3,020	2,910	3,000	50,300	1,000
1999-08-19	2,980	3,070	2,980	3,030	24,300	1,010
1999-08-18	3,180	3,180	3,110	3,130	22,900	1,043.33
1999-08-17	2,935	3,150	2,935	3,120	95,700	1,040
1999-08-16	3,140	3,180	3,140	3,170	32,300	1,056.67
1999-08-13	3,150	3,180	3,070	3,070	119,300	1,023.33
1999-08-12	3,080	3,160	3,060	3,100	71,600	1,033.33
1999-08-11	3,010	3,030	3,010	3,030	13,000	1,010
1999-08-10	3,080	3,080	2,920	2,975	35,300	991.67
1999-08-09	2,980	3,090	2,980	3,080	38,100	1,026.67
1999-08-06	3,050	3,050	2,970	2,980	12,800	993.33
1999-08-05	3,000	3,010	2,990	3,000	13,600	1,000
1999-08-04	3,000	3,100	3,000	3,040	23,800	1,013.33
1999-08-03	2,960	3,080	2,900	3,050	42,500	1,016.67
1999-08-02	3,010	3,040	2,985	3,010	26,600	1,003.33
1999-07-30	3,080	3,140	3,010	3,100	158,800	1,033.33
1999-07-29	2,930	3,070	2,910	2,985	101,900	995
1999-07-28	2,870	2,985	2,870	2,980	112,200	993.33
1999-07-27	2,865	2,880	2,850	2,870	29,300	956.67
1999-07-26	2,885	2,885	2,860	2,865	65,000	955
1999-07-23	2,810	2,875	2,800	2,820	58,100	940
1999-07-22	2,800	2,910	2,800	2,910	115,200	970
1999-07-21	2,835	2,880	2,760	2,880	47,400	960
1999-07-19	2,885	2,885	2,840	2,840	91,300	946.67
1999-07-16	2,840	2,880	2,835	2,845	115,800	948.33
1999-07-15	2,820	2,850	2,800	2,810	75,200	936.67
1999-07-14	2,790	2,850	2,765	2,800	109,000	933.33
1999-07-13	2,780	2,780	2,740	2,765	48,100	921.67
1999-07-12	2,755	2,785	2,720	2,740	80,800	913.33
1999-07-09	2,710	2,775	2,680	2,775	303,500	925
1999-07-08	2,835	2,835	2,740	2,740	137,400	913.33
1999-07-07	2,800	2,880	2,800	2,805	126,300	935
1999-07-06	2,780	2,820	2,750	2,760	233,100	920
1999-07-05	2,800	2,800	2,670	2,740	132,000	913.33
1999-07-02	2,630	2,800	2,630	2,800	146,100	933.33
1999-07-01	2,700	2,775	2,650	2,705	120,900	901.67
1999-06-30	2,800	2,830	2,750	2,780	116,600	926.67
1999-06-29	2,930	2,940	2,800	2,800	23,300	933.33
1999-06-28	2,880	2,900	2,805	2,900	18,400	966.67
1999-06-25	2,850	2,875	2,800	2,805	20,800	935
1999-06-24	2,805	2,810	2,800	2,800	24,100	933.33
1999-06-23	2,870	2,880	2,840	2,840	29,300	946.67
1999-06-22	2,890	2,910	2,800	2,910	39,300	970
1999-06-21	2,800	2,890	2,800	2,890	66,500	963.33
1999-06-18	2,795	2,800	2,780	2,800	71,600	933.33
1999-06-17	2,800	2,825	2,785	2,795	158,500	931.67
1999-06-16	2,655	2,860	2,655	2,810	254,700	936.67
1999-06-15	2,700	2,700	2,630	2,650	28,500	883.33
1999-06-14	2,620	2,700	2,620	2,670	17,400	890
1999-06-11	2,620	2,700	2,615	2,615	131,800	871.67
1999-06-10	2,650	2,735	2,645	2,695	130,800	898.33
1999-06-09	2,610	2,670	2,505	2,530	26,400	843.33
1999-06-08	2,650	2,690	2,630	2,645	30,300	881.67
1999-06-07	2,650	2,700	2,605	2,690	40,500	896.67
1999-06-04	2,635	2,670	2,615	2,630	20,300	876.67
1999-06-03	2,735	2,735	2,675	2,675	75,200	891.67
1999-06-02	2,660	2,740	2,655	2,725	146,100	908.33
1999-06-01	2,660	2,660	2,590	2,655	45,900	885
1999-05-31	2,700	2,700	2,580	2,595	16,400	865
1999-05-28	2,670	2,750	2,670	2,700	165,900	900
1999-05-27	2,600	2,770	2,600	2,670	176,600	890
1999-05-26	2,550	2,600	2,550	2,590	86,800	863.33
1999-05-25	2,545	2,545	2,495	2,510	19,800	836.67
1999-05-24	2,590	2,590	2,590	2,590	2,500	863.33
1999-05-21	2,610	2,620	2,570	2,585	106,600	861.67
1999-05-20	2,600	2,640	2,480	2,490	175,000	830
1999-05-19	2,545	2,560	2,420	2,475	80,200	825
1999-05-18	2,560	2,560	2,490	2,520	24,800	840
1999-05-17	2,605	2,605	2,575	2,600	65,000	866.67
1999-05-14	2,650	2,670	2,645	2,645	82,100	881.67
1999-05-13	2,560	2,650	2,560	2,650	142,600	883.33
1999-05-12	2,530	2,625	2,530	2,585	40,500	861.67
1999-05-11	2,600	2,600	2,525	2,525	27,300	841.67
1999-05-10	2,500	2,600	2,500	2,560	58,600	853.33
1999-05-07	2,550	2,580	2,525	2,570	31,200	856.67
1999-05-06	2,500	2,600	2,500	2,600	21,900	866.67
1999-04-30	2,525	2,565	2,500	2,515	53,200	838.33
1999-04-28	2,570	2,575	2,555	2,555	37,100	851.67
1999-04-27	2,530	2,590	2,530	2,570	124,300	856.67
1999-04-26	2,500	2,565	2,500	2,530	49,500	843.33
1999-04-23	2,435	2,480	2,425	2,480	27,100	826.67
1999-04-22	2,435	2,435	2,360	2,425	46,200	808.33
1999-04-21	2,400	2,420	2,380	2,420	57,700	806.67
1999-04-20	2,275	2,380	2,270	2,380	43,000	793.33
1999-04-19	2,310	2,365	2,265	2,270	73,900	756.67
1999-04-16	2,380	2,390	2,350	2,350	28,900	783.33
1999-04-15	2,410	2,410	2,340	2,380	11,900	793.33
1999-04-14	2,400	2,400	2,305	2,390	53,300	796.67
1999-04-13	2,420	2,420	2,350	2,360	28,600	786.67
1999-04-12	2,405	2,450	2,305	2,325	18,700	775
1999-04-09	2,385	2,500	2,300	2,485	154,300	828.33
1999-04-08	2,400	2,440	2,400	2,420	32,000	806.67
1999-04-07	2,300	2,400	2,280	2,385	23,000	795
1999-04-06	2,260	2,330	2,250	2,330	60,400	776.67
1999-04-05	2,335	2,335	2,260	2,260	32,200	753.33
1999-04-02	2,365	2,370	2,270	2,285	39,300	761.67
1999-04-01	2,395	2,400	2,350	2,365	17,000	788.33
1999-03-31	2,380	2,445	2,380	2,380	48,100	793.33
1999-03-30	2,390	2,400	2,365	2,380	20,800	793.33
1999-03-29	2,310	2,350	2,310	2,350	17,100	783.33
1999-03-26	2,330	2,330	2,225	2,230	48,500	743.33
1999-03-25	2,450	2,470	2,420	2,420	27,800	806.67
1999-03-24	2,370	2,370	2,250	2,250	27,400	750
1999-03-23	2,480	2,500	2,450	2,455	85,200	818.33
1999-03-19	2,510	2,510	2,475	2,480	35,500	826.67
1999-03-18	2,520	2,530	2,470	2,470	86,300	823.33
1999-03-17	2,485	2,530	2,485	2,530	169,800	843.33
1999-03-16	2,440	2,500	2,440	2,490	76,700	830
1999-03-15	2,280	2,410	2,280	2,410	46,300	803.33
1999-03-12	2,320	2,325	2,300	2,300	94,300	766.67
1999-03-11	2,295	2,315	2,280	2,300	75,000	766.67
1999-03-10	2,200	2,280	2,200	2,275	31,900	758.33
1999-03-09	2,185	2,190	2,150	2,170	24,900	723.33
1999-03-08	2,190	2,200	2,070	2,190	21,000	730
1999-03-05	2,070	2,190	2,070	2,190	82,000	730
1999-03-04	2,145	2,150	2,040	2,055	47,600	685
1999-03-03	2,150	2,180	2,135	2,150	21,900	716.67
1999-03-02	2,130	2,170	2,100	2,100	38,600	700
1999-03-01	2,210	2,240	2,205	2,240	50,200	746.67
1999-02-26	2,230	2,230	2,160	2,210	25,000	736.67
1999-02-25	2,200	2,230	2,195	2,220	82,400	740
1999-02-24	2,175	2,195	2,175	2,195	76,200	731.67
1999-02-23	2,150	2,200	2,150	2,165	74,700	721.67
1999-02-22	2,135	2,150	2,130	2,145	27,800	715
1999-02-19	2,135	2,140	2,095	2,135	106,100	711.67
1999-02-18	2,100	2,135	2,100	2,135	15,100	711.67
1999-02-17	2,100	2,140	2,090	2,095	14,400	698.33
1999-02-16	2,090	2,105	2,090	2,100	12,100	700
1999-02-15	2,060	2,100	2,060	2,090	6,700	696.67
1999-02-12	2,040	2,100	2,040	2,100	5,700	700
1999-02-10	2,000	2,040	2,000	2,040	19,200	680
1999-02-09	2,060	2,060	2,020	2,020	17,400	673.33
1999-02-08	2,020	2,080	2,020	2,080	800	693.33
1999-02-05	2,035	2,100	2,035	2,100	1,500	700
1999-02-04	2,010	2,035	2,010	2,035	3,000	678.33
1999-02-03	2,020	2,035	2,020	2,030	6,100	676.67
1999-02-02	2,090	2,090	2,050	2,060	24,800	686.67
1999-02-01	2,090	2,120	2,070	2,085	28,100	695
1999-01-29	2,150	2,150	2,115	2,145	67,400	715
1999-01-28	2,150	2,150	2,040	2,040	7,500	680
1999-01-27	2,145	2,145	2,125	2,125	34,900	708.33
1999-01-26	2,100	2,145	2,100	2,145	24,100	715
1999-01-25	2,100	2,100	2,055	2,100	9,200	700
1999-01-22	2,105	2,150	2,105	2,105	68,200	701.67
1999-01-21	2,110	2,120	2,095	2,120	40,500	706.67
1999-01-20	2,110	2,110	2,090	2,110	17,700	703.33
1999-01-19	2,110	2,130	2,090	2,105	57,400	701.67
1999-01-18	2,085	2,105	2,085	2,105	67,400	701.67
1999-01-14	2,090	2,125	2,090	2,125	61,200	708.33
1999-01-13	2,050	2,095	2,040	2,090	71,600	696.67
1999-01-12	2,020	2,050	2,020	2,050	23,800	683.33
1999-01-11	2,005	2,040	2,005	2,040	14,500	680
1999-01-08	1,981	2,010	1,920	2,010	39,400	670
1999-01-07	1,990	1,990	1,975	1,980	40,300	660
1999-01-06	1,940	1,980	1,940	1,975	15,900	658.33
1999-01-05	1,980	1,985	1,930	1,940	16,600	646.67
1999-01-04	1,986	1,987	1,977	1,980	8,100	660

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