5947 リンナイ(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,080	2,110	2,080	2,110	40,200	703.33
2001-12-27	1,982	2,080	1,978	2,080	69,100	693.33
2001-12-26	1,990	1,999	1,979	1,979	34,700	659.67
2001-12-25	1,995	2,000	1,987	1,990	46,300	663.33
2001-12-21	1,999	2,075	1,995	2,075	104,400	691.67
2001-12-20	1,970	2,000	1,951	2,000	61,400	666.67
2001-12-19	2,000	2,000	1,956	1,960	105,500	653.33
2001-12-18	2,050	2,070	1,984	2,000	116,100	666.67
2001-12-17	2,115	2,115	2,025	2,025	57,500	675
2001-12-14	2,100	2,140	2,070	2,115	136,400	705
2001-12-13	2,180	2,195	2,135	2,170	52,200	723.33
2001-12-12	2,205	2,245	2,180	2,205	42,900	735
2001-12-11	2,200	2,245	2,200	2,245	24,800	748.33
2001-12-10	2,215	2,250	2,205	2,210	14,500	736.67
2001-12-07	2,250	2,300	2,250	2,280	57,400	760
2001-12-06	2,240	2,300	2,230	2,290	55,200	763.33
2001-12-05	2,230	2,230	2,180	2,225	73,700	741.67
2001-12-04	2,190	2,230	2,180	2,230	35,700	743.33
2001-12-03	2,165	2,180	2,125	2,175	54,600	725
2001-11-30	2,165	2,180	2,145	2,145	40,200	715
2001-11-29	2,165	2,180	2,130	2,145	45,200	715
2001-11-28	2,200	2,200	2,165	2,200	55,700	733.33
2001-11-27	2,245	2,265	2,170	2,210	105,500	736.67
2001-11-26	2,260	2,295	2,260	2,285	45,900	761.67
2001-11-22	2,270	2,275	2,245	2,275	58,700	758.33
2001-11-21	2,260	2,275	2,245	2,245	68,600	748.33
2001-11-20	2,250	2,295	2,235	2,255	104,100	751.67
2001-11-19	2,300	2,300	2,265	2,265	51,400	755
2001-11-16	2,330	2,350	2,300	2,320	49,400	773.33
2001-11-15	2,270	2,310	2,245	2,310	89,200	770
2001-11-14	2,290	2,310	2,275	2,295	54,700	765
2001-11-13	2,330	2,370	2,270	2,370	84,600	790
2001-11-12	2,315	2,330	2,265	2,315	106,700	771.67
2001-11-09	2,330	2,360	2,310	2,355	29,200	785
2001-11-08	2,340	2,410	2,340	2,410	86,700	803.33
2001-11-07	2,330	2,370	2,315	2,340	104,000	780
2001-11-06	2,385	2,420	2,325	2,370	91,200	790
2001-11-05	2,325	2,385	2,265	2,385	49,800	795
2001-11-02	2,350	2,390	2,340	2,365	33,600	788.33
2001-11-01	2,445	2,445	2,320	2,325	14,400	775
2001-10-31	2,440	2,450	2,380	2,425	14,900	808.33
2001-10-30	2,420	2,470	2,405	2,470	26,300	823.33
2001-10-29	2,460	2,475	2,380	2,380	47,700	793.33
2001-10-26	2,430	2,460	2,395	2,450	50,900	816.67
2001-10-25	2,320	2,400	2,320	2,400	35,700	800
2001-10-24	2,320	2,410	2,315	2,315	37,700	771.67
2001-10-23	2,370	2,400	2,345	2,400	25,200	800
2001-10-22	2,350	2,365	2,340	2,365	25,600	788.33
2001-10-19	2,290	2,340	2,290	2,295	17,200	765
2001-10-18	2,350	2,380	2,280	2,280	53,900	760
2001-10-17	2,300	2,310	2,270	2,310	49,600	770
2001-10-16	2,280	2,295	2,275	2,280	37,200	760
2001-10-15	2,365	2,365	2,280	2,300	72,100	766.67
2001-10-12	2,460	2,470	2,350	2,400	40,500	800
2001-10-11	2,470	2,470	2,410	2,460	26,800	820
2001-10-10	2,490	2,500	2,390	2,390	38,700	796.67
2001-10-09	2,435	2,495	2,410	2,410	33,500	803.33
2001-10-05	2,540	2,540	2,450	2,490	48,500	830
2001-10-04	2,560	2,580	2,510	2,530	33,400	843.33
2001-10-03	2,600	2,600	2,480	2,485	57,500	828.33
2001-10-02	2,530	2,580	2,525	2,580	46,000	860
2001-10-01	2,480	2,540	2,440	2,500	95,100	833.33
2001-09-28	2,345	2,445	2,340	2,435	56,300	811.67
2001-09-27	2,200	2,285	2,200	2,285	26,700	761.67
2001-09-26	2,105	2,200	2,105	2,200	21,300	733.33
2001-09-25	2,100	2,140	2,095	2,100	106,400	700
2001-09-21	2,170	2,175	2,100	2,130	104,900	710
2001-09-20	2,260	2,260	2,195	2,195	99,100	731.67
2001-09-19	2,350	2,350	2,270	2,270	98,500	756.67
2001-09-18	2,450	2,485	2,400	2,470	16,200	823.33
2001-09-17	2,360	2,375	2,320	2,330	30,200	776.67
2001-09-14	2,510	2,510	2,405	2,440	35,500	813.33
2001-09-13	2,275	2,470	2,275	2,470	27,500	823.33
2001-09-12	2,310	2,330	2,270	2,315	44,500	771.67
2001-09-11	2,460	2,460	2,415	2,455	21,400	818.33
2001-09-10	2,470	2,545	2,465	2,465	41,800	821.67
2001-09-07	2,490	2,555	2,490	2,550	20,500	850
2001-09-06	2,455	2,520	2,455	2,480	22,700	826.67
2001-09-05	2,565	2,570	2,470	2,490	17,900	830
2001-09-04	2,545	2,625	2,545	2,605	57,800	868.33
2001-09-03	2,590	2,610	2,495	2,545	41,500	848.33
2001-08-31	2,555	2,610	2,455	2,590	35,600	863.33
2001-08-30	2,405	2,600	2,400	2,600	46,700	866.67
2001-08-29	2,610	2,625	2,490	2,565	57,700	855
2001-08-28	2,685	2,695	2,600	2,640	64,600	880
2001-08-27	2,635	2,680	2,605	2,680	38,800	893.33
2001-08-24	2,550	2,635	2,550	2,595	65,500	865
2001-08-23	2,490	2,585	2,465	2,565	102,900	855
2001-08-22	2,335	2,455	2,335	2,440	73,500	813.33
2001-08-21	2,400	2,420	2,375	2,415	35,100	805
2001-08-20	2,315	2,350	2,315	2,320	27,600	773.33
2001-08-17	2,490	2,490	2,355	2,355	76,800	785
2001-08-16	2,535	2,560	2,510	2,510	29,300	836.67
2001-08-15	2,600	2,605	2,535	2,600	57,600	866.67
2001-08-14	2,585	2,600	2,530	2,600	60,000	866.67
2001-08-13	2,635	2,635	2,525	2,585	41,900	861.67
2001-08-10	2,660	2,660	2,570	2,615	44,900	871.67
2001-08-09	2,580	2,670	2,580	2,605	85,600	868.33
2001-08-08	2,605	2,670	2,605	2,660	12,700	886.67
2001-08-07	2,605	2,680	2,580	2,675	49,000	891.67
2001-08-06	2,685	2,685	2,655	2,665	33,000	888.33
2001-08-03	2,765	2,770	2,645	2,645	44,800	881.67
2001-08-02	2,730	2,785	2,730	2,770	42,800	923.33
2001-08-01	2,785	2,810	2,760	2,770	158,500	923.33
2001-07-31	2,805	2,820	2,720	2,780	150,400	926.67
2001-07-30	2,680	2,725	2,680	2,725	47,100	908.33
2001-07-27	2,745	2,830	2,735	2,800	99,200	933.33
2001-07-26	2,705	2,780	2,650	2,745	75,200	915
2001-07-25	2,595	2,800	2,590	2,745	152,400	915
2001-07-24	2,565	2,630	2,500	2,600	73,000	866.67
2001-07-23	2,560	2,560	2,470	2,485	27,100	828.33
2001-07-19	2,560	2,585	2,500	2,570	22,400	856.67
2001-07-18	2,600	2,620	2,550	2,600	180,800	866.67
2001-07-17	2,430	2,550	2,370	2,550	91,900	850
2001-07-16	2,450	2,450	2,410	2,430	24,400	810
2001-07-13	2,490	2,490	2,410	2,440	78,700	813.33
2001-07-12	2,425	2,490	2,380	2,490	96,900	830
2001-07-11	2,395	2,420	2,340	2,400	58,500	800
2001-07-10	2,390	2,425	2,355	2,395	19,900	798.33
2001-07-09	2,360	2,360	2,350	2,350	21,800	783.33
2001-07-06	2,375	2,430	2,350	2,410	27,200	803.33
2001-07-05	2,390	2,420	2,350	2,375	26,300	791.67
2001-07-04	2,380	2,430	2,345	2,385	45,000	795
2001-07-03	2,470	2,470	2,355	2,360	82,100	786.67
2001-07-02	2,350	2,485	2,320	2,475	30,200	825
2001-06-29	2,430	2,460	2,400	2,430	34,900	810
2001-06-28	2,460	2,460	2,270	2,430	25,000	810
2001-06-27	2,440	2,480	2,425	2,460	54,700	820
2001-06-26	2,410	2,440	2,345	2,440	54,200	813.33
2001-06-25	2,410	2,425	2,400	2,410	41,300	803.33
2001-06-22	2,350	2,440	2,340	2,430	66,400	810
2001-06-21	2,385	2,385	2,325	2,350	12,500	783.33
2001-06-20	2,375	2,375	2,315	2,335	36,500	778.33
2001-06-19	2,395	2,400	2,355	2,375	55,200	791.67
2001-06-18	2,390	2,400	2,380	2,400	32,900	800
2001-06-15	2,345	2,460	2,310	2,390	77,100	796.67
2001-06-14	2,370	2,385	2,335	2,340	61,100	780
2001-06-13	2,400	2,420	2,375	2,395	29,300	798.33
2001-06-12	2,455	2,455	2,320	2,360	28,700	786.67
2001-06-11	2,500	2,500	2,450	2,455	82,700	818.33
2001-06-08	2,500	2,500	2,460	2,480	94,800	826.67
2001-06-07	2,475	2,510	2,460	2,500	112,400	833.33
2001-06-06	2,420	2,480	2,400	2,475	121,000	825
2001-06-05	2,290	2,430	2,290	2,420	173,100	806.67
2001-06-04	2,325	2,380	2,260	2,290	38,400	763.33
2001-06-01	2,300	2,390	2,265	2,360	50,200	786.67
2001-05-31	2,290	2,400	2,245	2,260	110,100	753.33
2001-05-30	2,290	2,350	2,270	2,290	103,800	763.33
2001-05-29	2,375	2,375	2,335	2,370	94,400	790
2001-05-28	2,380	2,400	2,325	2,380	170,300	793.33
2001-05-25	2,165	2,300	2,165	2,300	74,400	766.67
2001-05-24	2,100	2,165	2,090	2,110	24,600	703.33
2001-05-23	2,110	2,150	2,110	2,150	6,500	716.67
2001-05-22	2,150	2,160	2,105	2,150	35,600	716.67
2001-05-21	2,100	2,100	2,055	2,070	50,600	690
2001-05-18	2,150	2,170	2,080	2,100	68,500	700
2001-05-17	2,170	2,210	2,165	2,175	49,900	725
2001-05-16	2,115	2,200	2,115	2,165	40,100	721.67
2001-05-15	2,265	2,280	2,200	2,200	13,200	733.33
2001-05-14	2,280	2,300	2,265	2,265	15,900	755
2001-05-11	2,295	2,300	2,260	2,260	35,700	753.33
2001-05-10	2,350	2,350	2,275	2,295	7,700	765
2001-05-09	2,360	2,360	2,285	2,300	43,000	766.67
2001-05-08	2,400	2,450	2,340	2,360	24,400	786.67
2001-05-07	2,430	2,465	2,425	2,465	78,200	821.67
2001-05-02	2,400	2,460	2,365	2,430	181,300	810
2001-05-01	2,385	2,400	2,380	2,400	64,300	800
2001-04-27	2,350	2,365	2,315	2,365	73,200	788.33
2001-04-26	2,320	2,330	2,305	2,315	65,200	771.67
2001-04-25	2,300	2,320	2,290	2,305	69,300	768.33
2001-04-24	2,260	2,300	2,240	2,300	64,400	766.67
2001-04-23	2,220	2,250	2,220	2,245	21,300	748.33
2001-04-20	2,215	2,230	2,185	2,220	15,900	740
2001-04-19	2,155	2,230	2,155	2,215	180,900	738.33
2001-04-18	2,180	2,195	2,130	2,195	34,300	731.67
2001-04-17	2,180	2,185	2,120	2,180	37,400	726.67
2001-04-16	2,100	2,190	2,080	2,160	51,800	720
2001-04-13	2,140	2,170	2,080	2,125	16,400	708.33
2001-04-12	2,190	2,190	2,130	2,160	43,000	720
2001-04-11	2,235	2,235	2,130	2,190	25,300	730
2001-04-10	2,130	2,250	2,125	2,235	23,700	745
2001-04-09	2,195	2,195	2,125	2,125	22,600	708.33
2001-04-06	2,280	2,290	2,210	2,240	42,600	746.67
2001-04-05	2,260	2,300	2,200	2,285	57,800	761.67
2001-04-04	2,125	2,260	2,120	2,260	55,300	753.33
2001-04-03	2,050	2,170	2,050	2,130	28,400	710
2001-04-02	2,105	2,125	1,980	1,990	44,400	663.33
2001-03-30	2,180	2,240	1,960	2,065	78,400	688.33
2001-03-29	2,180	2,240	2,145	2,145	43,300	715
2001-03-28	2,230	2,245	2,220	2,220	38,600	740
2001-03-27	2,200	2,220	2,185	2,220	63,700	740
2001-03-26	2,045	2,200	2,045	2,200	61,500	733.33
2001-03-23	2,050	2,160	2,050	2,125	30,100	708.33
2001-03-22	2,145	2,170	2,135	2,170	46,600	723.33
2001-03-21	2,060	2,150	2,060	2,150	48,300	716.67
2001-03-19	1,990	2,095	1,950	2,060	16,500	686.67
2001-03-16	1,980	2,080	1,980	2,030	36,800	676.67
2001-03-15	1,934	2,050	1,934	2,020	19,100	673.33
2001-03-14	1,954	1,980	1,954	1,964	19,800	654.67
2001-03-13	1,995	1,995	1,880	1,951	14,700	650.33
2001-03-12	2,015	2,070	2,015	2,045	47,400	681.67
2001-03-09	2,000	2,015	1,998	2,015	72,600	671.67
2001-03-08	1,995	1,998	1,994	1,994	12,200	664.67
2001-03-07	1,960	1,980	1,900	1,980	36,700	660
2001-03-06	2,000	2,000	1,923	1,959	51,300	653
2001-03-05	1,900	1,900	1,873	1,890	25,600	630
2001-03-02	1,940	1,944	1,860	1,860	18,300	620
2001-03-01	1,912	1,940	1,912	1,940	30,000	646.67
2001-02-28	1,900	1,939	1,900	1,912	26,700	637.33
2001-02-27	1,864	1,900	1,840	1,899	15,400	633
2001-02-26	1,825	1,849	1,825	1,846	12,200	615.33
2001-02-23	1,830	1,839	1,798	1,799	47,800	599.67
2001-02-22	1,872	1,872	1,830	1,839	17,600	613
2001-02-21	1,850	1,872	1,835	1,872	18,700	624
2001-02-20	1,865	1,872	1,830	1,872	20,800	624
2001-02-19	1,880	1,880	1,833	1,838	13,100	612.67
2001-02-16	1,899	1,899	1,854	1,890	23,100	630
2001-02-15	1,890	1,900	1,890	1,900	29,200	633.33
2001-02-14	1,893	1,924	1,841	1,899	24,900	633
2001-02-13	1,861	1,898	1,861	1,874	25,200	624.67
2001-02-09	1,870	1,872	1,839	1,861	34,900	620.33
2001-02-08	1,851	1,880	1,850	1,870	74,600	623.33
2001-02-07	1,860	1,860	1,850	1,853	26,500	617.67
2001-02-06	1,801	1,850	1,801	1,834	77,100	611.33
2001-02-05	1,770	1,830	1,770	1,830	81,200	610
2001-02-02	1,821	1,831	1,801	1,811	51,600	603.67
2001-02-01	1,860	1,860	1,818	1,850	91,200	616.67
2001-01-31	1,860	1,870	1,840	1,869	75,500	623
2001-01-30	1,800	1,800	1,790	1,799	20,600	599.67
2001-01-29	1,800	1,802	1,780	1,784	40,400	594.67
2001-01-26	1,778	1,800	1,776	1,800	56,600	600
2001-01-25	1,831	1,831	1,812	1,815	33,500	605
2001-01-24	1,841	1,845	1,834	1,836	66,100	612
2001-01-23	1,866	1,870	1,841	1,841	33,600	613.67
2001-01-22	1,821	1,847	1,821	1,829	69,000	609.67
2001-01-19	1,919	1,920	1,881	1,881	34,800	627
2001-01-18	1,925	1,925	1,885	1,920	39,800	640
2001-01-17	1,960	1,960	1,842	1,895	75,000	631.67
2001-01-16	1,895	1,900	1,851	1,900	32,300	633.33
2001-01-15	1,935	1,955	1,897	1,900	45,800	633.33
2001-01-12	1,920	1,962	1,920	1,955	23,500	651.67
2001-01-11	1,905	1,910	1,851	1,900	44,000	633.33
2001-01-10	1,980	1,981	1,920	1,935	52,700	645
2001-01-09	1,889	1,920	1,870	1,920	23,700	640
2001-01-05	1,890	1,905	1,880	1,880	11,200	626.67
2001-01-04	1,860	1,892	1,857	1,860	21,600	620

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