5947 リンナイ(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291,9001,9741,8901,8902,500630
2000-12-281,9011,9181,8801,89732,400632.33
2000-12-271,8911,9851,8501,90126,400633.67
2000-12-261,9001,9281,8901,90017,600633.33
2000-12-251,9001,9001,8981,8996,100633
2000-12-221,8491,8871,8191,84023,300613.33
2000-12-211,9001,9001,8651,88733,800629
2000-12-201,9001,9251,8601,90130,700633.67
2000-12-191,9651,9701,9211,94150,400647
2000-12-181,9581,9851,9571,96573,300655
2000-12-151,9561,9581,9501,95648,700652
2000-12-141,9501,9601,9501,95621,800652
2000-12-131,9591,9701,9591,96541,600655
2000-12-121,9701,9791,9651,97036,100656.67
2000-12-111,9501,9741,9351,95146,400650.33
2000-12-081,8401,9431,8401,90659,400635.33
2000-12-071,9862,0001,9591,96014,000653.33
2000-12-062,0502,0501,9801,98028,400660
2000-12-052,0002,0352,0002,00025,800666.67
2000-12-042,0252,0351,9701,97067,800656.67
2000-12-012,0802,1052,0602,06558,400688.33
2000-11-302,0502,0952,0152,04535,200681.67
2000-11-291,9652,0601,9652,06037,600686.67
2000-11-282,0602,0602,0402,04565,100681.67
2000-11-272,0752,0952,0502,06064,800686.67
2000-11-242,0502,0702,0252,030185,400676.67
2000-11-222,1502,1552,0602,090231,100696.67
2000-11-212,2052,2702,1552,24080,200746.67
2000-11-202,2502,2602,1652,20514,100735
2000-11-172,2402,2452,1702,20026,500733.33
2000-11-162,2252,2302,1902,20019,700733.33
2000-11-152,1952,2502,1952,22540,800741.67
2000-11-142,2202,2502,1802,23571,200745
2000-11-132,1652,1802,1352,18021,000726.67
2000-11-102,1752,2052,1552,20533,000735
2000-11-092,2502,2502,1552,21537,900738.33
2000-11-082,2002,2552,1952,22582,800741.67
2000-11-072,1952,2552,1952,24065,000746.67
2000-11-062,2802,3002,2752,27553,200758.33
2000-11-022,2402,2552,2152,25559,300751.67
2000-11-012,2202,2502,2202,25040,900750
2000-10-312,2252,2802,2202,23566,600745
2000-10-302,2002,2252,1902,22578,800741.67
2000-10-272,1752,2052,1752,19043,600730
2000-10-262,1702,1902,1702,17547,100725
2000-10-252,0502,1302,0502,13088,200710
2000-10-242,1002,1002,0802,08546,200695
2000-10-232,1702,1952,1352,14053,600713.33
2000-10-202,1702,1702,1252,13545,900711.67
2000-10-192,1552,1552,1152,13535,300711.67
2000-10-182,1902,1902,1452,17046,500723.33
2000-10-172,1752,2202,1702,17023,600723.33
2000-10-162,1502,2002,1102,20064,100733.33
2000-10-132,1502,2402,1202,19015,100730
2000-10-122,1602,1902,1452,16551,800721.67
2000-10-112,2102,2102,1852,19582,500731.67
2000-10-102,1952,2352,1952,21023,700736.67
2000-10-062,2502,2902,2502,28039,500760
2000-10-052,2052,2902,1952,29067,700763.33
2000-10-042,2402,2452,2152,24531,200748.33
2000-10-032,2702,2702,2252,240105,400746.67
2000-10-022,2502,2902,2102,290158,200763.33
2000-09-292,3702,3702,3502,35576,800785
2000-09-282,2902,3252,2502,25061,600750
2000-09-272,3302,3352,2902,33050,900776.67
2000-09-262,2902,3702,2802,33037,600776.67
2000-09-252,2902,4002,2802,400169,800800
2000-09-222,1502,2202,1502,22053,400740
2000-09-212,2302,2652,2102,255100,200751.67
2000-09-202,1952,2502,1952,23066,100743.33
2000-09-192,0802,2002,0752,19544,500731.67
2000-09-182,1502,1502,1402,14573,200715
2000-09-142,1502,1802,1502,15528,400718.33
2000-09-132,1202,1952,1202,18552,500728.33
2000-09-122,0702,1402,0702,12041,700706.67
2000-09-112,1002,1152,0902,10032,700700
2000-09-082,1502,1802,1402,18053,200726.67
2000-09-072,1102,1502,0602,15045,900716.67
2000-09-062,0902,1252,0602,12539,900708.33
2000-09-052,1152,1152,0402,10048,500700
2000-09-042,0352,1502,0352,11591,300705
2000-09-012,1352,1352,0252,025151,500675
2000-08-312,1852,1952,1402,18529,900728.33
2000-08-302,1602,1852,1602,17535,900725
2000-08-292,1752,2002,1752,20045,000733.33
2000-08-282,1752,1952,1752,17536,700725
2000-08-252,1602,1852,1602,17527,000725
2000-08-242,1452,2402,1452,20068,800733.33
2000-08-232,2502,2602,2202,22556,900741.67
2000-08-222,2602,2902,2502,28052,000760
2000-08-212,2102,2302,2002,22044,500740
2000-08-182,2102,2902,2102,29031,800763.33
2000-08-172,2602,2602,2052,25057,300750
2000-08-162,2602,2902,2602,290117,300763.33
2000-08-152,1452,2452,1202,235200,800745
2000-08-142,2702,2852,2302,28522,500761.67
2000-08-112,2502,2902,2502,28523,200761.67
2000-08-102,2502,2752,2452,25021,700750
2000-08-092,2002,2752,1902,26571,200755
2000-08-082,2202,2252,1902,21548,900738.33
2000-08-072,2602,2902,2602,2909,300763.33
2000-08-042,2702,3002,2702,285122,700761.67
2000-08-032,2902,2902,2352,25070,000750
2000-08-022,2902,2902,2702,28026,000760
2000-08-012,2502,2902,2452,27548,400758.33
2000-07-312,2902,2902,2452,25080,400750
2000-07-282,1752,2702,1752,27029,400756.67
2000-07-272,2652,2802,2502,25523,600751.67
2000-07-262,2902,2902,2552,26547,900755
2000-07-252,2002,2552,1852,25019,100750
2000-07-242,2202,2202,1552,20020,200733.33
2000-07-212,2202,2702,2202,22018,600740
2000-07-192,1902,2752,1502,27573,300758.33
2000-07-182,1802,2202,1702,20099,700733.33
2000-07-172,2302,2902,2302,29063,500763.33
2000-07-142,2302,2302,2002,22038,600740
2000-07-132,2002,2002,1102,120114,000706.67
2000-07-122,2802,2802,2302,230103,700743.33
2000-07-112,3502,3502,2702,28070,100760
2000-07-102,3502,3552,3302,33565,800778.33
2000-07-072,3302,3502,2852,33538,600778.33
2000-07-062,3502,3502,3002,32539,700775
2000-07-052,2902,2902,2002,25554,700751.67
2000-07-042,3102,3202,2902,29038,500763.33
2000-07-032,3702,3702,3502,35052,300783.33
2000-06-302,3502,3652,3352,36543,500788.33
2000-06-292,3502,3652,3302,34068,000780
2000-06-282,3202,3902,3152,385123,600795
2000-06-272,2502,3152,2252,315114,400771.67
2000-06-262,2502,2552,2052,25021,000750
2000-06-232,2502,2702,2202,25545,900751.67
2000-06-222,3102,3102,2502,28553,400761.67
2000-06-212,1852,2902,1702,29070,700763.33
2000-06-202,2152,2252,1602,22525,500741.67
2000-06-192,1902,2502,1802,25094,600750
2000-06-162,2602,3102,2552,31063,200770
2000-06-152,3252,3252,2702,32083,600773.33
2000-06-142,3752,4002,2652,365117,800788.33
2000-06-132,3852,4302,3752,38054,600793.33
2000-06-122,4002,4952,3802,380119,800793.33
2000-06-092,3602,4302,3602,43049,000810
2000-06-082,4302,4302,3902,43027,200810
2000-06-072,3652,4302,3652,43051,800810
2000-06-062,4002,4002,3602,38052,400793.33
2000-06-052,3402,4102,3402,40568,800801.67
2000-06-022,3602,4052,3602,38092,500793.33
2000-06-012,3002,3852,3002,38058,100793.33
2000-05-312,3102,3402,3102,33082,200776.67
2000-05-302,3202,3652,3202,35064,700783.33
2000-05-292,3102,3502,3102,35033,100783.33
2000-05-262,3002,3202,2852,31087,000770
2000-05-252,2702,3502,2402,330196,200776.67
2000-05-242,1802,2602,1802,260166,800753.33
2000-05-232,2002,2502,2002,24076,200746.67
2000-05-222,2502,2502,1802,21544,700738.33
2000-05-192,2352,2352,1802,23542,400745
2000-05-182,2352,2352,1752,21534,200738.33
2000-05-172,2402,2402,1952,24036,100746.67
2000-05-162,2002,2202,1602,16076,900720
2000-05-152,1802,2402,1602,220103,700740
2000-05-122,1152,1652,1152,15594,500718.33
2000-05-112,1402,1402,0752,11540,100705
2000-05-102,0702,1502,0702,15073,100716.67
2000-05-092,0502,1202,0452,12050,800706.67
2000-05-082,0852,0852,0302,03039,600676.67
2000-05-022,0052,0801,9802,07584,200691.67
2000-05-011,9802,0001,9801,98032,100660
2000-04-281,9262,0301,9261,98085,000660
2000-04-271,9261,9801,9261,92646,200642
2000-04-261,9501,9501,9101,92627,600642
2000-04-251,9121,9501,9101,93517,900645
2000-04-241,9301,9941,9101,91120,000637
2000-04-211,9602,0001,9001,90128,300633.67
2000-04-202,0002,0001,9502,00046,600666.67
2000-04-191,9892,0401,9102,01561,800671.67
2000-04-181,8601,9891,8501,98957,900663
2000-04-171,8401,8601,7001,86030,400620
2000-04-141,9101,9501,8821,92854,000642.67
2000-04-132,0252,0251,9811,99076,100663.33
2000-04-121,9382,0051,9382,00544,300668.33
2000-04-111,9571,9661,9381,93819,500646
2000-04-101,9911,9911,8851,93828,200646
2000-04-071,9601,9901,9601,96113,600653.67
2000-04-061,9602,0001,9592,00036,300666.67
2000-04-051,9982,0001,9501,99445,700664.67
2000-04-042,0052,0051,9661,99878,700666
2000-04-031,9281,9651,9001,96583,700655
2000-03-311,8551,8901,8461,89055,700630
2000-03-301,8811,8901,8451,84543,300615
2000-03-291,8401,8991,8401,87554,800625
2000-03-281,8311,8501,8101,84056,000613.33
2000-03-271,7901,8201,7901,81059,400603.33
2000-03-241,7301,7701,7201,77055,800590
2000-03-231,7101,7421,6801,73059,400576.67
2000-03-221,7501,7511,7111,71445,100571.33
2000-03-211,7001,7701,7001,75366,600584.33
2000-03-171,6601,7301,6501,671118,600557
2000-03-161,6701,6701,6501,659106,900553
2000-03-151,6601,6701,6501,67068,400556.67
2000-03-141,7501,7671,6501,65071,700550
2000-03-131,7411,7561,7251,75053,900583.33
2000-03-101,7321,7401,7151,732111,600577.33
2000-03-091,7601,7951,7411,750100,900583.33
2000-03-081,8001,8001,7601,76070,700586.67
2000-03-071,9001,9001,7981,82745,700609
2000-03-061,9051,9051,8701,88838,500629.33
2000-03-031,8101,8521,8001,84536,500615
2000-03-021,8191,8191,8001,80045,600600
2000-03-011,8511,8771,8111,82037,600606.67
2000-02-291,8811,8901,8301,83021,800610
2000-02-281,8501,8901,8201,82121,100607
2000-02-251,8001,8201,8001,82062,100606.67
2000-02-241,8121,8121,7851,795122,300598.33
2000-02-231,8221,8261,7851,82156,800607
2000-02-221,7861,8931,7851,87048,400623.33
2000-02-211,8011,8211,8001,80559,700601.67
2000-02-181,8501,8621,8001,820144,000606.67
2000-02-171,8761,8761,8551,87173,600623.67
2000-02-161,8801,9001,8511,89537,100631.67
2000-02-151,9051,9051,8501,85144,000617
2000-02-141,9501,9571,9251,92529,600641.67
2000-02-101,9651,9651,9301,95070,200650
2000-02-092,0002,0001,9601,96030,800653.33
2000-02-082,0052,0201,9501,99434,100664.67
2000-02-072,1002,1551,9952,04550,900681.67
2000-02-042,0402,1202,0402,10082,600700
2000-02-032,0352,0351,9952,00591,200668.33
2000-02-022,0502,0701,9922,02578,200675
2000-02-012,0752,1102,0602,07033,700690
2000-01-312,0452,1002,0452,06027,500686.67
2000-01-282,1902,1902,0902,12552,400708.33
2000-01-272,1602,2152,1602,21588,600738.33
2000-01-262,2152,2402,1552,15555,000718.33
2000-01-252,2002,2152,1902,215113,900738.33
2000-01-242,1352,2602,1352,260165,800753.33
2000-01-212,0902,0952,0502,09528,900698.33
2000-01-202,1352,1352,0502,07561,200691.67
2000-01-192,0502,1502,0202,100184,400700
2000-01-181,9612,0501,9452,040131,200680
2000-01-171,8832,0451,8831,94191,700647
2000-01-141,8701,8701,8231,85047,400616.67
2000-01-131,8001,8271,8001,82339,600607.67
2000-01-121,8301,8361,8001,80071,000600
2000-01-111,8801,9301,8301,83072,000610
2000-01-071,9001,9051,8401,85032,000616.67
2000-01-061,9201,9201,8601,89937,100633
2000-01-051,8901,9261,8801,92021,800640
2000-01-041,9001,9201,8961,89611,100632

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