5947 リンナイ(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,700	2,745	2,700	2,705	16,100	901.67
2002-12-27	2,700	2,760	2,700	2,740	26,300	913.33
2002-12-26	2,680	2,705	2,665	2,700	12,600	900
2002-12-25	2,600	2,680	2,600	2,675	56,300	891.67
2002-12-24	2,635	2,660	2,605	2,630	77,800	876.67
2002-12-20	2,635	2,695	2,620	2,685	115,100	895
2002-12-19	2,500	2,635	2,490	2,630	99,400	876.67
2002-12-18	2,550	2,580	2,465	2,500	174,100	833.33
2002-12-17	2,640	2,680	2,565	2,600	89,100	866.67
2002-12-16	2,650	2,685	2,615	2,625	68,000	875
2002-12-13	2,715	2,720	2,670	2,710	96,700	903.33
2002-12-12	2,740	2,740	2,680	2,715	31,300	905
2002-12-11	2,730	2,735	2,705	2,710	23,800	903.33
2002-12-10	2,680	2,730	2,675	2,730	67,200	910
2002-12-09	2,670	2,715	2,670	2,670	48,600	890
2002-12-06	2,750	2,750	2,680	2,700	22,900	900
2002-12-05	2,780	2,785	2,720	2,740	30,600	913.33
2002-12-04	2,700	2,780	2,700	2,740	85,500	913.33
2002-12-03	2,715	2,800	2,700	2,730	62,500	910
2002-12-02	2,770	2,780	2,695	2,695	57,000	898.33
2002-11-29	2,790	2,835	2,745	2,750	107,600	916.67
2002-11-28	2,810	2,840	2,790	2,790	89,800	930
2002-11-27	2,800	2,850	2,800	2,850	44,900	950
2002-11-26	2,855	2,870	2,785	2,800	35,200	933.33
2002-11-25	2,810	2,875	2,810	2,830	52,800	943.33
2002-11-22	2,850	2,855	2,810	2,850	43,900	950
2002-11-21	2,880	2,880	2,790	2,810	100,100	936.67
2002-11-20	2,830	2,895	2,780	2,845	210,100	948.33
2002-11-19	2,650	2,840	2,650	2,810	239,700	936.67
2002-11-18	2,670	2,720	2,640	2,680	154,600	893.33
2002-11-15	2,605	2,630	2,600	2,630	90,800	876.67
2002-11-14	2,655	2,655	2,620	2,630	45,500	876.67
2002-11-13	2,650	2,655	2,615	2,615	71,000	871.67
2002-11-12	2,645	2,685	2,645	2,650	29,900	883.33
2002-11-11	2,640	2,675	2,640	2,640	36,700	880
2002-11-08	2,675	2,730	2,630	2,670	64,500	890
2002-11-07	2,655	2,710	2,640	2,675	137,500	891.67
2002-11-06	2,750	2,750	2,700	2,700	66,900	900
2002-11-05	2,705	2,750	2,705	2,750	118,400	916.67
2002-11-01	2,700	2,745	2,700	2,745	61,700	915
2002-10-31	2,775	2,775	2,660	2,695	81,900	898.33
2002-10-30	2,710	2,755	2,710	2,745	57,200	915
2002-10-29	2,760	2,780	2,740	2,740	32,000	913.33
2002-10-28	2,750	2,775	2,725	2,750	48,500	916.67
2002-10-25	2,700	2,770	2,700	2,750	45,800	916.67
2002-10-24	2,700	2,725	2,670	2,700	55,800	900
2002-10-23	2,660	2,720	2,660	2,705	39,300	901.67
2002-10-22	2,760	2,765	2,685	2,690	68,200	896.67
2002-10-21	2,785	2,810	2,760	2,760	45,800	920
2002-10-18	2,820	2,825	2,740	2,745	60,300	915
2002-10-17	2,795	2,840	2,795	2,815	114,500	938.33
2002-10-16	2,725	2,800	2,720	2,795	91,300	931.67
2002-10-15	2,720	2,725	2,695	2,725	51,900	908.33
2002-10-11	2,715	2,730	2,655	2,665	56,800	888.33
2002-10-10	2,700	2,710	2,665	2,710	36,800	903.33
2002-10-09	2,800	2,800	2,710	2,710	30,900	903.33
2002-10-08	2,780	2,795	2,705	2,725	92,500	908.33
2002-10-07	2,820	2,820	2,780	2,780	54,700	926.67
2002-10-04	2,765	2,845	2,765	2,845	45,800	948.33
2002-10-03	2,850	2,860	2,800	2,800	141,500	933.33
2002-10-02	2,845	2,860	2,830	2,830	78,800	943.33
2002-10-01	2,815	2,845	2,810	2,820	24,400	940
2002-09-30	2,870	2,875	2,845	2,855	42,200	951.67
2002-09-27	2,860	2,880	2,800	2,875	56,600	958.33
2002-09-26	2,870	2,870	2,820	2,860	41,600	953.33
2002-09-25	2,875	2,875	2,800	2,870	59,800	956.67
2002-09-24	2,845	2,890	2,815	2,885	84,800	961.67
2002-09-20	2,885	2,900	2,880	2,885	33,500	961.67
2002-09-19	2,790	2,900	2,790	2,895	102,200	965
2002-09-18	2,875	2,880	2,815	2,870	50,000	956.67
2002-09-17	2,900	2,920	2,870	2,900	122,500	966.67
2002-09-13	2,885	2,900	2,855	2,900	139,500	966.67
2002-09-12	2,800	2,880	2,780	2,880	44,700	960
2002-09-11	2,835	2,890	2,800	2,850	75,300	950
2002-09-10	2,850	2,890	2,830	2,875	134,400	958.33
2002-09-09	2,790	2,840	2,790	2,825	127,500	941.67
2002-09-06	2,660	2,780	2,655	2,765	88,800	921.67
2002-09-05	2,665	2,740	2,630	2,700	41,500	900
2002-09-04	2,635	2,675	2,600	2,670	79,200	890
2002-09-03	2,725	2,730	2,675	2,675	52,200	891.67
2002-09-02	2,710	2,760	2,705	2,720	69,700	906.67
2002-08-30	2,735	2,750	2,680	2,750	55,400	916.67
2002-08-29	2,685	2,695	2,660	2,695	73,700	898.33
2002-08-28	2,715	2,725	2,660	2,660	44,500	886.67
2002-08-27	2,735	2,740	2,710	2,725	71,500	908.33
2002-08-26	2,690	2,770	2,630	2,755	122,300	918.33
2002-08-23	2,615	2,680	2,605	2,650	92,200	883.33
2002-08-22	2,640	2,640	2,580	2,620	55,600	873.33
2002-08-21	2,560	2,630	2,560	2,630	138,400	876.67
2002-08-20	2,620	2,620	2,585	2,585	78,800	861.67
2002-08-19	2,610	2,620	2,600	2,610	85,100	870
2002-08-16	2,610	2,640	2,595	2,610	74,100	870
2002-08-15	2,585	2,615	2,540	2,610	255,400	870
2002-08-14	2,625	2,625	2,550	2,550	84,200	850
2002-08-13	2,590	2,650	2,590	2,650	45,700	883.33
2002-08-12	2,590	2,665	2,570	2,630	72,700	876.67
2002-08-09	2,640	2,640	2,600	2,630	64,900	876.67
2002-08-08	2,510	2,600	2,510	2,600	110,900	866.67
2002-08-07	2,500	2,510	2,455	2,505	118,900	835
2002-08-06	2,540	2,540	2,490	2,520	74,200	840
2002-08-05	2,590	2,610	2,570	2,585	50,200	861.67
2002-08-02	2,595	2,615	2,535	2,595	63,700	865
2002-08-01	2,590	2,605	2,570	2,600	93,900	866.67
2002-07-31	2,550	2,600	2,550	2,585	57,500	861.67
2002-07-30	2,520	2,555	2,520	2,540	40,600	846.67
2002-07-29	2,550	2,590	2,500	2,525	64,200	841.67
2002-07-26	2,610	2,610	2,520	2,545	125,200	848.33
2002-07-25	2,660	2,660	2,585	2,600	111,000	866.67
2002-07-24	2,515	2,535	2,485	2,500	95,900	833.33
2002-07-23	2,520	2,520	2,465	2,510	190,100	836.67
2002-07-22	2,550	2,580	2,505	2,540	100,900	846.67
2002-07-19	2,600	2,605	2,575	2,580	67,600	860
2002-07-18	2,635	2,640	2,595	2,600	168,800	866.67
2002-07-17	2,690	2,700	2,600	2,635	152,100	878.33
2002-07-16	2,735	2,745	2,610	2,610	139,000	870
2002-07-15	2,785	2,810	2,765	2,775	86,100	925
2002-07-12	2,870	2,890	2,815	2,825	133,700	941.67
2002-07-11	2,925	2,925	2,880	2,890	75,600	963.33
2002-07-10	2,870	2,940	2,850	2,925	110,100	975
2002-07-09	2,800	2,830	2,780	2,830	148,300	943.33
2002-07-08	2,915	2,930	2,850	2,870	89,300	956.67
2002-07-05	2,850	2,930	2,845	2,930	67,800	976.67
2002-07-04	2,805	2,880	2,800	2,840	73,200	946.67
2002-07-03	2,800	2,845	2,760	2,845	68,000	948.33
2002-07-02	2,700	2,795	2,700	2,790	77,600	930
2002-07-01	2,705	2,780	2,685	2,715	94,400	905
2002-06-28	2,600	2,730	2,575	2,700	162,000	900
2002-06-27	2,630	2,660	2,605	2,635	140,800	878.33
2002-06-26	2,700	2,735	2,685	2,710	115,100	903.33
2002-06-25	2,660	2,810	2,620	2,780	109,500	926.67
2002-06-24	2,595	2,700	2,585	2,700	58,400	900
2002-06-21	2,600	2,680	2,595	2,595	101,200	865
2002-06-20	2,575	2,670	2,575	2,665	88,500	888.33
2002-06-19	2,750	2,750	2,610	2,610	87,300	870
2002-06-18	2,690	2,765	2,595	2,725	88,300	908.33
2002-06-17	2,705	2,745	2,655	2,700	82,600	900
2002-06-14	2,855	2,855	2,735	2,745	150,000	915
2002-06-13	2,785	2,815	2,755	2,775	42,200	925
2002-06-12	2,865	2,865	2,785	2,825	16,000	941.67
2002-06-11	2,865	2,880	2,820	2,875	50,600	958.33
2002-06-10	2,820	2,870	2,770	2,825	67,000	941.67
2002-06-07	2,770	2,850	2,770	2,800	96,300	933.33
2002-06-06	2,930	2,935	2,850	2,850	64,400	950
2002-06-05	2,940	2,940	2,890	2,890	75,900	963.33
2002-06-04	2,965	2,965	2,885	2,940	85,500	980
2002-06-03	2,900	2,935	2,880	2,935	100,700	978.33
2002-05-31	2,870	2,915	2,860	2,860	73,000	953.33
2002-05-30	2,820	2,900	2,810	2,870	116,200	956.67
2002-05-29	2,915	2,935	2,895	2,900	137,700	966.67
2002-05-28	2,795	2,820	2,790	2,820	119,400	940
2002-05-27	2,745	2,820	2,735	2,790	39,400	930
2002-05-24	2,770	2,820	2,770	2,820	134,300	940
2002-05-23	2,750	2,815	2,745	2,770	205,800	923.33
2002-05-22	2,580	2,695	2,580	2,650	150,900	883.33
2002-05-21	2,600	2,630	2,560	2,570	98,300	856.67
2002-05-20	2,600	2,600	2,555	2,555	53,700	851.67
2002-05-17	2,600	2,650	2,560	2,560	96,200	853.33
2002-05-16	2,580	2,635	2,580	2,635	82,300	878.33
2002-05-15	2,605	2,625	2,550	2,555	84,900	851.67
2002-05-14	2,615	2,620	2,540	2,540	380,400	846.67
2002-05-13	2,645	2,645	2,605	2,610	76,000	870
2002-05-10	2,675	2,680	2,635	2,640	104,000	880
2002-05-09	2,730	2,730	2,675	2,675	85,500	891.67
2002-05-08	2,730	2,770	2,670	2,690	130,800	896.67
2002-05-07	2,765	2,790	2,720	2,770	53,800	923.33
2002-05-02	2,700	2,760	2,700	2,745	16,200	915
2002-05-01	2,740	2,765	2,710	2,740	92,500	913.33
2002-04-30	2,750	2,765	2,660	2,660	92,900	886.67
2002-04-26	2,760	2,765	2,730	2,750	143,100	916.67
2002-04-25	2,665	2,775	2,665	2,770	96,700	923.33
2002-04-24	2,630	2,720	2,630	2,700	76,500	900
2002-04-23	2,610	2,690	2,610	2,685	42,500	895
2002-04-22	2,710	2,710	2,630	2,650	72,400	883.33
2002-04-19	2,660	2,660	2,620	2,635	113,800	878.33
2002-04-18	2,735	2,740	2,650	2,660	108,400	886.67
2002-04-17	2,685	2,750	2,680	2,750	106,100	916.67
2002-04-16	2,725	2,790	2,690	2,715	165,100	905
2002-04-15	2,565	2,765	2,565	2,750	325,400	916.67
2002-04-12	2,630	2,630	2,580	2,605	50,100	868.33
2002-04-11	2,620	2,625	2,585	2,615	84,700	871.67
2002-04-10	2,520	2,595	2,520	2,555	83,600	851.67
2002-04-09	2,640	2,640	2,530	2,600	107,900	866.67
2002-04-08	2,550	2,625	2,520	2,600	122,800	866.67
2002-04-05	2,485	2,525	2,460	2,520	59,900	840
2002-04-04	2,490	2,490	2,450	2,485	118,900	828.33
2002-04-03	2,420	2,465	2,400	2,430	96,900	810
2002-04-02	2,410	2,440	2,400	2,420	100,500	806.67
2002-04-01	2,360	2,410	2,355	2,410	56,600	803.33
2002-03-29	2,440	2,440	2,380	2,380	43,200	793.33
2002-03-28	2,450	2,450	2,375	2,380	43,000	793.33
2002-03-27	2,400	2,445	2,370	2,440	97,700	813.33
2002-03-26	2,385	2,420	2,385	2,415	75,600	805
2002-03-25	2,350	2,375	2,340	2,375	106,700	791.67
2002-03-22	2,350	2,390	2,335	2,350	87,300	783.33
2002-03-20	2,400	2,420	2,350	2,365	82,000	788.33
2002-03-19	2,300	2,440	2,300	2,440	234,900	813.33
2002-03-18	2,320	2,355	2,295	2,295	208,700	765
2002-03-15	2,325	2,325	2,280	2,290	159,300	763.33
2002-03-14	2,350	2,350	2,300	2,330	261,100	776.67
2002-03-13	2,415	2,415	2,340	2,350	150,000	783.33
2002-03-12	2,530	2,530	2,400	2,415	105,700	805
2002-03-11	2,505	2,550	2,440	2,500	239,200	833.33
2002-03-08	2,535	2,550	2,465	2,465	234,800	821.67
2002-03-07	2,595	2,620	2,535	2,535	142,000	845
2002-03-06	2,640	2,655	2,585	2,595	29,900	865
2002-03-05	2,690	2,690	2,600	2,640	45,300	880
2002-03-04	2,675	2,750	2,650	2,680	103,400	893.33
2002-03-01	2,565	2,650	2,545	2,645	282,700	881.67
2002-02-28	2,550	2,570	2,505	2,515	165,400	838.33
2002-02-27	2,400	2,535	2,400	2,530	141,700	843.33
2002-02-26	2,500	2,505	2,380	2,400	109,000	800
2002-02-25	2,470	2,515	2,460	2,510	39,000	836.67
2002-02-22	2,510	2,595	2,510	2,550	320,300	850
2002-02-21	2,345	2,510	2,345	2,475	225,800	825
2002-02-20	2,345	2,375	2,335	2,345	80,500	781.67
2002-02-19	2,405	2,405	2,350	2,380	98,300	793.33
2002-02-18	2,400	2,430	2,380	2,405	86,000	801.67
2002-02-15	2,355	2,435	2,355	2,430	129,600	810
2002-02-14	2,340	2,435	2,330	2,430	114,800	810
2002-02-13	2,200	2,385	2,200	2,340	177,700	780
2002-02-12	2,160	2,185	2,160	2,180	54,600	726.67
2002-02-08	2,160	2,175	2,150	2,160	64,900	720
2002-02-07	2,180	2,180	2,135	2,150	97,900	716.67
2002-02-06	2,085	2,115	2,080	2,100	45,300	700
2002-02-05	2,140	2,180	2,100	2,160	107,000	720
2002-02-04	2,075	2,125	2,075	2,100	35,100	700
2002-02-01	2,150	2,165	2,070	2,100	38,600	700
2002-01-31	2,180	2,180	2,100	2,150	56,200	716.67
2002-01-30	2,165	2,170	2,130	2,170	31,500	723.33
2002-01-29	2,170	2,175	2,155	2,170	84,000	723.33
2002-01-28	2,150	2,160	2,105	2,160	70,000	720
2002-01-25	2,165	2,170	2,080	2,110	132,800	703.33
2002-01-24	2,130	2,170	2,105	2,140	28,200	713.33
2002-01-23	2,175	2,190	2,160	2,175	66,400	725
2002-01-22	2,150	2,185	2,100	2,165	33,100	721.67
2002-01-21	2,155	2,215	2,120	2,210	56,200	736.67
2002-01-18	2,090	2,150	2,070	2,150	53,100	716.67
2002-01-17	2,090	2,110	2,050	2,065	25,800	688.33
2002-01-16	2,035	2,085	2,035	2,050	57,000	683.33
2002-01-15	2,110	2,110	2,030	2,030	27,100	676.67
2002-01-11	2,160	2,170	2,110	2,110	50,900	703.33
2002-01-10	2,150	2,160	2,090	2,090	55,500	696.67
2002-01-09	2,105	2,140	2,070	2,140	51,800	713.33
2002-01-08	2,150	2,150	2,075	2,125	52,900	708.33
2002-01-07	2,185	2,185	2,070	2,130	93,100	710
2002-01-04	2,150	2,190	2,125	2,185	29,600	728.33

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