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
2000-12-29	1,900	1,974	1,890	1,890	2,500	630
2000-12-28	1,901	1,918	1,880	1,897	32,400	632.33
2000-12-27	1,891	1,985	1,850	1,901	26,400	633.67
2000-12-26	1,900	1,928	1,890	1,900	17,600	633.33
2000-12-25	1,900	1,900	1,898	1,899	6,100	633
2000-12-22	1,849	1,887	1,819	1,840	23,300	613.33
2000-12-21	1,900	1,900	1,865	1,887	33,800	629
2000-12-20	1,900	1,925	1,860	1,901	30,700	633.67
2000-12-19	1,965	1,970	1,921	1,941	50,400	647
2000-12-18	1,958	1,985	1,957	1,965	73,300	655
2000-12-15	1,956	1,958	1,950	1,956	48,700	652
2000-12-14	1,950	1,960	1,950	1,956	21,800	652
2000-12-13	1,959	1,970	1,959	1,965	41,600	655
2000-12-12	1,970	1,979	1,965	1,970	36,100	656.67
2000-12-11	1,950	1,974	1,935	1,951	46,400	650.33
2000-12-08	1,840	1,943	1,840	1,906	59,400	635.33
2000-12-07	1,986	2,000	1,959	1,960	14,000	653.33
2000-12-06	2,050	2,050	1,980	1,980	28,400	660
2000-12-05	2,000	2,035	2,000	2,000	25,800	666.67
2000-12-04	2,025	2,035	1,970	1,970	67,800	656.67
2000-12-01	2,080	2,105	2,060	2,065	58,400	688.33
2000-11-30	2,050	2,095	2,015	2,045	35,200	681.67
2000-11-29	1,965	2,060	1,965	2,060	37,600	686.67
2000-11-28	2,060	2,060	2,040	2,045	65,100	681.67
2000-11-27	2,075	2,095	2,050	2,060	64,800	686.67
2000-11-24	2,050	2,070	2,025	2,030	185,400	676.67
2000-11-22	2,150	2,155	2,060	2,090	231,100	696.67
2000-11-21	2,205	2,270	2,155	2,240	80,200	746.67
2000-11-20	2,250	2,260	2,165	2,205	14,100	735
2000-11-17	2,240	2,245	2,170	2,200	26,500	733.33
2000-11-16	2,225	2,230	2,190	2,200	19,700	733.33
2000-11-15	2,195	2,250	2,195	2,225	40,800	741.67
2000-11-14	2,220	2,250	2,180	2,235	71,200	745
2000-11-13	2,165	2,180	2,135	2,180	21,000	726.67
2000-11-10	2,175	2,205	2,155	2,205	33,000	735
2000-11-09	2,250	2,250	2,155	2,215	37,900	738.33
2000-11-08	2,200	2,255	2,195	2,225	82,800	741.67
2000-11-07	2,195	2,255	2,195	2,240	65,000	746.67
2000-11-06	2,280	2,300	2,275	2,275	53,200	758.33
2000-11-02	2,240	2,255	2,215	2,255	59,300	751.67
2000-11-01	2,220	2,250	2,220	2,250	40,900	750
2000-10-31	2,225	2,280	2,220	2,235	66,600	745
2000-10-30	2,200	2,225	2,190	2,225	78,800	741.67
2000-10-27	2,175	2,205	2,175	2,190	43,600	730
2000-10-26	2,170	2,190	2,170	2,175	47,100	725
2000-10-25	2,050	2,130	2,050	2,130	88,200	710
2000-10-24	2,100	2,100	2,080	2,085	46,200	695
2000-10-23	2,170	2,195	2,135	2,140	53,600	713.33
2000-10-20	2,170	2,170	2,125	2,135	45,900	711.67
2000-10-19	2,155	2,155	2,115	2,135	35,300	711.67
2000-10-18	2,190	2,190	2,145	2,170	46,500	723.33
2000-10-17	2,175	2,220	2,170	2,170	23,600	723.33
2000-10-16	2,150	2,200	2,110	2,200	64,100	733.33
2000-10-13	2,150	2,240	2,120	2,190	15,100	730
2000-10-12	2,160	2,190	2,145	2,165	51,800	721.67
2000-10-11	2,210	2,210	2,185	2,195	82,500	731.67
2000-10-10	2,195	2,235	2,195	2,210	23,700	736.67
2000-10-06	2,250	2,290	2,250	2,280	39,500	760
2000-10-05	2,205	2,290	2,195	2,290	67,700	763.33
2000-10-04	2,240	2,245	2,215	2,245	31,200	748.33
2000-10-03	2,270	2,270	2,225	2,240	105,400	746.67
2000-10-02	2,250	2,290	2,210	2,290	158,200	763.33
2000-09-29	2,370	2,370	2,350	2,355	76,800	785
2000-09-28	2,290	2,325	2,250	2,250	61,600	750
2000-09-27	2,330	2,335	2,290	2,330	50,900	776.67
2000-09-26	2,290	2,370	2,280	2,330	37,600	776.67
2000-09-25	2,290	2,400	2,280	2,400	169,800	800
2000-09-22	2,150	2,220	2,150	2,220	53,400	740
2000-09-21	2,230	2,265	2,210	2,255	100,200	751.67
2000-09-20	2,195	2,250	2,195	2,230	66,100	743.33
2000-09-19	2,080	2,200	2,075	2,195	44,500	731.67
2000-09-18	2,150	2,150	2,140	2,145	73,200	715
2000-09-14	2,150	2,180	2,150	2,155	28,400	718.33
2000-09-13	2,120	2,195	2,120	2,185	52,500	728.33
2000-09-12	2,070	2,140	2,070	2,120	41,700	706.67
2000-09-11	2,100	2,115	2,090	2,100	32,700	700
2000-09-08	2,150	2,180	2,140	2,180	53,200	726.67
2000-09-07	2,110	2,150	2,060	2,150	45,900	716.67
2000-09-06	2,090	2,125	2,060	2,125	39,900	708.33
2000-09-05	2,115	2,115	2,040	2,100	48,500	700
2000-09-04	2,035	2,150	2,035	2,115	91,300	705
2000-09-01	2,135	2,135	2,025	2,025	151,500	675
2000-08-31	2,185	2,195	2,140	2,185	29,900	728.33
2000-08-30	2,160	2,185	2,160	2,175	35,900	725
2000-08-29	2,175	2,200	2,175	2,200	45,000	733.33
2000-08-28	2,175	2,195	2,175	2,175	36,700	725
2000-08-25	2,160	2,185	2,160	2,175	27,000	725
2000-08-24	2,145	2,240	2,145	2,200	68,800	733.33
2000-08-23	2,250	2,260	2,220	2,225	56,900	741.67
2000-08-22	2,260	2,290	2,250	2,280	52,000	760
2000-08-21	2,210	2,230	2,200	2,220	44,500	740
2000-08-18	2,210	2,290	2,210	2,290	31,800	763.33
2000-08-17	2,260	2,260	2,205	2,250	57,300	750
2000-08-16	2,260	2,290	2,260	2,290	117,300	763.33
2000-08-15	2,145	2,245	2,120	2,235	200,800	745
2000-08-14	2,270	2,285	2,230	2,285	22,500	761.67
2000-08-11	2,250	2,290	2,250	2,285	23,200	761.67
2000-08-10	2,250	2,275	2,245	2,250	21,700	750
2000-08-09	2,200	2,275	2,190	2,265	71,200	755
2000-08-08	2,220	2,225	2,190	2,215	48,900	738.33
2000-08-07	2,260	2,290	2,260	2,290	9,300	763.33
2000-08-04	2,270	2,300	2,270	2,285	122,700	761.67
2000-08-03	2,290	2,290	2,235	2,250	70,000	750
2000-08-02	2,290	2,290	2,270	2,280	26,000	760
2000-08-01	2,250	2,290	2,245	2,275	48,400	758.33
2000-07-31	2,290	2,290	2,245	2,250	80,400	750
2000-07-28	2,175	2,270	2,175	2,270	29,400	756.67
2000-07-27	2,265	2,280	2,250	2,255	23,600	751.67
2000-07-26	2,290	2,290	2,255	2,265	47,900	755
2000-07-25	2,200	2,255	2,185	2,250	19,100	750
2000-07-24	2,220	2,220	2,155	2,200	20,200	733.33
2000-07-21	2,220	2,270	2,220	2,220	18,600	740
2000-07-19	2,190	2,275	2,150	2,275	73,300	758.33
2000-07-18	2,180	2,220	2,170	2,200	99,700	733.33
2000-07-17	2,230	2,290	2,230	2,290	63,500	763.33
2000-07-14	2,230	2,230	2,200	2,220	38,600	740
2000-07-13	2,200	2,200	2,110	2,120	114,000	706.67
2000-07-12	2,280	2,280	2,230	2,230	103,700	743.33
2000-07-11	2,350	2,350	2,270	2,280	70,100	760
2000-07-10	2,350	2,355	2,330	2,335	65,800	778.33
2000-07-07	2,330	2,350	2,285	2,335	38,600	778.33
2000-07-06	2,350	2,350	2,300	2,325	39,700	775
2000-07-05	2,290	2,290	2,200	2,255	54,700	751.67
2000-07-04	2,310	2,320	2,290	2,290	38,500	763.33
2000-07-03	2,370	2,370	2,350	2,350	52,300	783.33
2000-06-30	2,350	2,365	2,335	2,365	43,500	788.33
2000-06-29	2,350	2,365	2,330	2,340	68,000	780
2000-06-28	2,320	2,390	2,315	2,385	123,600	795
2000-06-27	2,250	2,315	2,225	2,315	114,400	771.67
2000-06-26	2,250	2,255	2,205	2,250	21,000	750
2000-06-23	2,250	2,270	2,220	2,255	45,900	751.67
2000-06-22	2,310	2,310	2,250	2,285	53,400	761.67
2000-06-21	2,185	2,290	2,170	2,290	70,700	763.33
2000-06-20	2,215	2,225	2,160	2,225	25,500	741.67
2000-06-19	2,190	2,250	2,180	2,250	94,600	750
2000-06-16	2,260	2,310	2,255	2,310	63,200	770
2000-06-15	2,325	2,325	2,270	2,320	83,600	773.33
2000-06-14	2,375	2,400	2,265	2,365	117,800	788.33
2000-06-13	2,385	2,430	2,375	2,380	54,600	793.33
2000-06-12	2,400	2,495	2,380	2,380	119,800	793.33
2000-06-09	2,360	2,430	2,360	2,430	49,000	810
2000-06-08	2,430	2,430	2,390	2,430	27,200	810
2000-06-07	2,365	2,430	2,365	2,430	51,800	810
2000-06-06	2,400	2,400	2,360	2,380	52,400	793.33
2000-06-05	2,340	2,410	2,340	2,405	68,800	801.67
2000-06-02	2,360	2,405	2,360	2,380	92,500	793.33
2000-06-01	2,300	2,385	2,300	2,380	58,100	793.33
2000-05-31	2,310	2,340	2,310	2,330	82,200	776.67
2000-05-30	2,320	2,365	2,320	2,350	64,700	783.33
2000-05-29	2,310	2,350	2,310	2,350	33,100	783.33
2000-05-26	2,300	2,320	2,285	2,310	87,000	770
2000-05-25	2,270	2,350	2,240	2,330	196,200	776.67
2000-05-24	2,180	2,260	2,180	2,260	166,800	753.33
2000-05-23	2,200	2,250	2,200	2,240	76,200	746.67
2000-05-22	2,250	2,250	2,180	2,215	44,700	738.33
2000-05-19	2,235	2,235	2,180	2,235	42,400	745
2000-05-18	2,235	2,235	2,175	2,215	34,200	738.33
2000-05-17	2,240	2,240	2,195	2,240	36,100	746.67
2000-05-16	2,200	2,220	2,160	2,160	76,900	720
2000-05-15	2,180	2,240	2,160	2,220	103,700	740
2000-05-12	2,115	2,165	2,115	2,155	94,500	718.33
2000-05-11	2,140	2,140	2,075	2,115	40,100	705
2000-05-10	2,070	2,150	2,070	2,150	73,100	716.67
2000-05-09	2,050	2,120	2,045	2,120	50,800	706.67
2000-05-08	2,085	2,085	2,030	2,030	39,600	676.67
2000-05-02	2,005	2,080	1,980	2,075	84,200	691.67
2000-05-01	1,980	2,000	1,980	1,980	32,100	660
2000-04-28	1,926	2,030	1,926	1,980	85,000	660
2000-04-27	1,926	1,980	1,926	1,926	46,200	642
2000-04-26	1,950	1,950	1,910	1,926	27,600	642
2000-04-25	1,912	1,950	1,910	1,935	17,900	645
2000-04-24	1,930	1,994	1,910	1,911	20,000	637
2000-04-21	1,960	2,000	1,900	1,901	28,300	633.67
2000-04-20	2,000	2,000	1,950	2,000	46,600	666.67
2000-04-19	1,989	2,040	1,910	2,015	61,800	671.67
2000-04-18	1,860	1,989	1,850	1,989	57,900	663
2000-04-17	1,840	1,860	1,700	1,860	30,400	620
2000-04-14	1,910	1,950	1,882	1,928	54,000	642.67
2000-04-13	2,025	2,025	1,981	1,990	76,100	663.33
2000-04-12	1,938	2,005	1,938	2,005	44,300	668.33
2000-04-11	1,957	1,966	1,938	1,938	19,500	646
2000-04-10	1,991	1,991	1,885	1,938	28,200	646
2000-04-07	1,960	1,990	1,960	1,961	13,600	653.67
2000-04-06	1,960	2,000	1,959	2,000	36,300	666.67
2000-04-05	1,998	2,000	1,950	1,994	45,700	664.67
2000-04-04	2,005	2,005	1,966	1,998	78,700	666
2000-04-03	1,928	1,965	1,900	1,965	83,700	655
2000-03-31	1,855	1,890	1,846	1,890	55,700	630
2000-03-30	1,881	1,890	1,845	1,845	43,300	615
2000-03-29	1,840	1,899	1,840	1,875	54,800	625
2000-03-28	1,831	1,850	1,810	1,840	56,000	613.33
2000-03-27	1,790	1,820	1,790	1,810	59,400	603.33
2000-03-24	1,730	1,770	1,720	1,770	55,800	590
2000-03-23	1,710	1,742	1,680	1,730	59,400	576.67
2000-03-22	1,750	1,751	1,711	1,714	45,100	571.33
2000-03-21	1,700	1,770	1,700	1,753	66,600	584.33
2000-03-17	1,660	1,730	1,650	1,671	118,600	557
2000-03-16	1,670	1,670	1,650	1,659	106,900	553
2000-03-15	1,660	1,670	1,650	1,670	68,400	556.67
2000-03-14	1,750	1,767	1,650	1,650	71,700	550
2000-03-13	1,741	1,756	1,725	1,750	53,900	583.33
2000-03-10	1,732	1,740	1,715	1,732	111,600	577.33
2000-03-09	1,760	1,795	1,741	1,750	100,900	583.33
2000-03-08	1,800	1,800	1,760	1,760	70,700	586.67
2000-03-07	1,900	1,900	1,798	1,827	45,700	609
2000-03-06	1,905	1,905	1,870	1,888	38,500	629.33
2000-03-03	1,810	1,852	1,800	1,845	36,500	615
2000-03-02	1,819	1,819	1,800	1,800	45,600	600
2000-03-01	1,851	1,877	1,811	1,820	37,600	606.67
2000-02-29	1,881	1,890	1,830	1,830	21,800	610
2000-02-28	1,850	1,890	1,820	1,821	21,100	607
2000-02-25	1,800	1,820	1,800	1,820	62,100	606.67
2000-02-24	1,812	1,812	1,785	1,795	122,300	598.33
2000-02-23	1,822	1,826	1,785	1,821	56,800	607
2000-02-22	1,786	1,893	1,785	1,870	48,400	623.33
2000-02-21	1,801	1,821	1,800	1,805	59,700	601.67
2000-02-18	1,850	1,862	1,800	1,820	144,000	606.67
2000-02-17	1,876	1,876	1,855	1,871	73,600	623.67
2000-02-16	1,880	1,900	1,851	1,895	37,100	631.67
2000-02-15	1,905	1,905	1,850	1,851	44,000	617
2000-02-14	1,950	1,957	1,925	1,925	29,600	641.67
2000-02-10	1,965	1,965	1,930	1,950	70,200	650
2000-02-09	2,000	2,000	1,960	1,960	30,800	653.33
2000-02-08	2,005	2,020	1,950	1,994	34,100	664.67
2000-02-07	2,100	2,155	1,995	2,045	50,900	681.67
2000-02-04	2,040	2,120	2,040	2,100	82,600	700
2000-02-03	2,035	2,035	1,995	2,005	91,200	668.33
2000-02-02	2,050	2,070	1,992	2,025	78,200	675
2000-02-01	2,075	2,110	2,060	2,070	33,700	690
2000-01-31	2,045	2,100	2,045	2,060	27,500	686.67
2000-01-28	2,190	2,190	2,090	2,125	52,400	708.33
2000-01-27	2,160	2,215	2,160	2,215	88,600	738.33
2000-01-26	2,215	2,240	2,155	2,155	55,000	718.33
2000-01-25	2,200	2,215	2,190	2,215	113,900	738.33
2000-01-24	2,135	2,260	2,135	2,260	165,800	753.33
2000-01-21	2,090	2,095	2,050	2,095	28,900	698.33
2000-01-20	2,135	2,135	2,050	2,075	61,200	691.67
2000-01-19	2,050	2,150	2,020	2,100	184,400	700
2000-01-18	1,961	2,050	1,945	2,040	131,200	680
2000-01-17	1,883	2,045	1,883	1,941	91,700	647
2000-01-14	1,870	1,870	1,823	1,850	47,400	616.67
2000-01-13	1,800	1,827	1,800	1,823	39,600	607.67
2000-01-12	1,830	1,836	1,800	1,800	71,000	600
2000-01-11	1,880	1,930	1,830	1,830	72,000	610
2000-01-07	1,900	1,905	1,840	1,850	32,000	616.67
2000-01-06	1,920	1,920	1,860	1,899	37,100	633
2000-01-05	1,890	1,926	1,880	1,920	21,800	640
2000-01-04	1,900	1,920	1,896	1,896	11,100	632

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31