5947 リンナイ(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,530	2,570	2,520	2,545	32,300	848.33
2003-12-29	2,500	2,525	2,485	2,520	48,700	840
2003-12-26	2,500	2,510	2,470	2,485	34,000	828.33
2003-12-25	2,450	2,490	2,440	2,460	81,000	820
2003-12-24	2,550	2,565	2,485	2,525	94,900	841.67
2003-12-22	2,555	2,575	2,515	2,520	71,800	840
2003-12-19	2,550	2,595	2,550	2,555	190,600	851.67
2003-12-18	2,530	2,530	2,495	2,515	63,400	838.33
2003-12-17	2,495	2,515	2,475	2,490	104,100	830
2003-12-16	2,450	2,480	2,420	2,470	62,000	823.33
2003-12-15	2,470	2,475	2,405	2,445	80,500	815
2003-12-12	2,415	2,430	2,395	2,410	197,700	803.33
2003-12-11	2,445	2,455	2,390	2,415	123,300	805
2003-12-10	2,440	2,455	2,415	2,445	99,800	815
2003-12-09	2,420	2,430	2,385	2,400	81,500	800
2003-12-08	2,475	2,475	2,400	2,400	93,300	800
2003-12-05	2,485	2,510	2,470	2,500	66,000	833.33
2003-12-04	2,505	2,510	2,475	2,480	52,100	826.67
2003-12-03	2,490	2,530	2,485	2,500	108,900	833.33
2003-12-02	2,505	2,540	2,490	2,490	69,600	830
2003-12-01	2,470	2,525	2,465	2,520	57,300	840
2003-11-28	2,505	2,525	2,480	2,485	64,900	828.33
2003-11-27	2,530	2,535	2,495	2,505	125,300	835
2003-11-26	2,540	2,580	2,515	2,525	161,600	841.67
2003-11-25	2,655	2,655	2,500	2,590	89,500	863.33
2003-11-21	2,640	2,650	2,585	2,620	67,400	873.33
2003-11-20	2,590	2,655	2,585	2,640	83,700	880
2003-11-19	2,530	2,585	2,530	2,560	73,300	853.33
2003-11-18	2,520	2,560	2,505	2,530	62,400	843.33
2003-11-17	2,620	2,620	2,550	2,560	44,700	853.33
2003-11-14	2,650	2,650	2,590	2,625	61,000	875
2003-11-13	2,605	2,680	2,535	2,635	78,900	878.33
2003-11-12	2,620	2,620	2,550	2,575	63,900	858.33
2003-11-11	2,640	2,650	2,550	2,560	59,200	853.33
2003-11-10	2,640	2,660	2,610	2,635	61,100	878.33
2003-11-07	2,620	2,650	2,595	2,605	85,300	868.33
2003-11-06	2,635	2,635	2,595	2,600	63,800	866.67
2003-11-05	2,640	2,695	2,595	2,605	106,600	868.33
2003-11-04	2,625	2,725	2,625	2,680	95,900	893.33
2003-10-31	2,660	2,670	2,585	2,630	47,100	876.67
2003-10-30	2,650	2,670	2,635	2,665	40,100	888.33
2003-10-29	2,620	2,655	2,620	2,650	57,000	883.33
2003-10-28	2,645	2,645	2,585	2,585	75,800	861.67
2003-10-27	2,600	2,640	2,600	2,610	99,400	870
2003-10-24	2,625	2,645	2,590	2,605	153,000	868.33
2003-10-23	2,600	2,625	2,500	2,505	111,200	835
2003-10-22	2,670	2,675	2,625	2,635	85,000	878.33
2003-10-21	2,645	2,675	2,615	2,630	183,900	876.67
2003-10-20	2,705	2,705	2,600	2,685	222,900	895
2003-10-17	2,750	2,755	2,685	2,710	86,100	903.33
2003-10-16	2,700	2,760	2,690	2,750	100,300	916.67
2003-10-15	2,665	2,735	2,665	2,715	86,900	905
2003-10-14	2,715	2,715	2,650	2,655	82,200	885
2003-10-10	2,675	2,720	2,675	2,685	57,900	895
2003-10-09	2,705	2,720	2,670	2,715	68,200	905
2003-10-08	2,795	2,800	2,750	2,750	34,600	916.67
2003-10-07	2,795	2,800	2,750	2,775	34,500	925
2003-10-06	2,755	2,805	2,750	2,765	172,300	921.67
2003-10-03	2,825	2,870	2,790	2,865	66,900	955
2003-10-02	2,770	2,800	2,740	2,785	82,900	928.33
2003-10-01	2,790	2,810	2,730	2,760	109,600	920
2003-09-30	2,800	2,830	2,775	2,785	77,900	928.33
2003-09-29	2,790	2,845	2,785	2,790	56,400	930
2003-09-26	2,800	2,800	2,735	2,780	41,200	926.67
2003-09-25	2,785	2,805	2,760	2,795	78,500	931.67
2003-09-24	2,875	2,890	2,785	2,785	128,100	928.33
2003-09-22	2,835	2,870	2,785	2,850	73,900	950
2003-09-19	2,850	2,850	2,780	2,830	172,300	943.33
2003-09-18	2,860	2,865	2,790	2,830	198,000	943.33
2003-09-17	2,930	2,935	2,850	2,870	109,000	956.67
2003-09-16	2,800	2,890	2,770	2,890	238,900	963.33
2003-09-12	2,785	2,785	2,750	2,760	194,300	920
2003-09-11	2,680	2,750	2,675	2,750	220,900	916.67
2003-09-10	2,670	2,720	2,640	2,640	145,100	880
2003-09-09	2,755	2,755	2,690	2,725	112,400	908.33
2003-09-08	2,760	2,795	2,705	2,710	102,800	903.33
2003-09-05	2,700	2,710	2,660	2,690	71,900	896.67
2003-09-04	2,630	2,670	2,630	2,640	86,600	880
2003-09-03	2,700	2,705	2,635	2,670	85,800	890
2003-09-02	2,760	2,760	2,740	2,750	206,700	916.67
2003-09-01	2,700	2,760	2,700	2,755	170,100	918.33
2003-08-29	2,635	2,695	2,635	2,680	221,800	893.33
2003-08-28	2,590	2,605	2,560	2,580	124,500	860
2003-08-27	2,630	2,630	2,575	2,600	85,600	866.67
2003-08-26	2,615	2,630	2,585	2,600	63,000	866.67
2003-08-25	2,560	2,605	2,560	2,600	103,400	866.67
2003-08-22	2,615	2,635	2,585	2,600	119,200	866.67
2003-08-21	2,565	2,600	2,565	2,600	128,200	866.67
2003-08-20	2,605	2,635	2,570	2,630	133,900	876.67
2003-08-19	2,570	2,585	2,540	2,565	93,800	855
2003-08-18	2,505	2,520	2,500	2,500	94,500	833.33
2003-08-15	2,480	2,505	2,470	2,485	146,100	828.33
2003-08-14	2,475	2,510	2,450	2,450	396,700	816.67
2003-08-13	2,505	2,535	2,480	2,515	210,800	838.33
2003-08-12	2,505	2,545	2,490	2,510	179,300	836.67
2003-08-11	2,600	2,615	2,490	2,510	186,300	836.67
2003-08-08	2,515	2,560	2,485	2,485	118,100	828.33
2003-08-07	2,600	2,600	2,550	2,555	101,400	851.67
2003-08-06	2,540	2,640	2,540	2,625	99,300	875
2003-08-05	2,540	2,570	2,485	2,510	190,000	836.67
2003-08-04	2,630	2,645	2,595	2,620	82,200	873.33
2003-08-01	2,610	2,670	2,610	2,635	142,300	878.33
2003-07-31	2,715	2,715	2,650	2,650	60,000	883.33
2003-07-30	2,700	2,720	2,695	2,715	131,400	905
2003-07-29	2,670	2,730	2,670	2,690	117,700	896.67
2003-07-28	2,600	2,675	2,600	2,670	115,300	890
2003-07-25	2,570	2,605	2,570	2,585	134,800	861.67
2003-07-24	2,550	2,620	2,545	2,610	169,000	870
2003-07-23	2,505	2,515	2,500	2,510	42,500	836.67
2003-07-22	2,470	2,525	2,470	2,500	104,400	833.33
2003-07-18	2,480	2,520	2,450	2,500	89,000	833.33
2003-07-17	2,450	2,500	2,440	2,450	157,200	816.67
2003-07-16	2,480	2,540	2,465	2,500	116,700	833.33
2003-07-15	2,530	2,545	2,465	2,470	129,200	823.33
2003-07-14	2,535	2,560	2,510	2,520	133,900	840
2003-07-11	2,530	2,545	2,510	2,510	54,100	836.67
2003-07-10	2,600	2,610	2,550	2,555	134,200	851.67
2003-07-09	2,540	2,595	2,500	2,595	64,400	865
2003-07-08	2,585	2,605	2,520	2,570	136,200	856.67
2003-07-07	2,570	2,615	2,560	2,580	108,500	860
2003-07-04	2,500	2,600	2,490	2,580	113,600	860
2003-07-03	2,580	2,585	2,520	2,530	111,200	843.33
2003-07-02	2,540	2,550	2,510	2,540	169,700	846.67
2003-07-01	2,530	2,540	2,495	2,495	84,200	831.67
2003-06-30	2,525	2,540	2,500	2,525	82,200	841.67
2003-06-27	2,480	2,515	2,480	2,485	87,400	828.33
2003-06-26	2,465	2,485	2,450	2,475	78,500	825
2003-06-25	2,460	2,480	2,430	2,440	147,600	813.33
2003-06-24	2,450	2,450	2,435	2,440	99,400	813.33
2003-06-23	2,465	2,470	2,440	2,445	77,000	815
2003-06-20	2,415	2,450	2,405	2,440	61,600	813.33
2003-06-19	2,435	2,435	2,400	2,410	72,500	803.33
2003-06-18	2,425	2,450	2,425	2,430	133,100	810
2003-06-17	2,395	2,430	2,395	2,420	158,400	806.67
2003-06-16	2,350	2,360	2,335	2,355	85,400	785
2003-06-13	2,370	2,370	2,330	2,360	244,800	786.67
2003-06-12	2,400	2,400	2,325	2,330	211,600	776.67
2003-06-11	2,390	2,405	2,370	2,385	353,000	795
2003-06-10	2,330	2,385	2,320	2,350	226,200	783.33
2003-06-09	2,345	2,360	2,310	2,320	248,500	773.33
2003-06-06	2,375	2,385	2,330	2,340	195,400	780
2003-06-05	2,400	2,405	2,370	2,370	129,200	790
2003-06-04	2,425	2,430	2,385	2,385	189,300	795
2003-06-03	2,420	2,460	2,400	2,425	130,800	808.33
2003-06-02	2,470	2,480	2,450	2,460	58,700	820
2003-05-30	2,420	2,450	2,420	2,440	73,600	813.33
2003-05-29	2,445	2,445	2,405	2,420	78,400	806.67
2003-05-28	2,465	2,465	2,430	2,445	64,900	815
2003-05-27	2,475	2,475	2,415	2,415	67,700	805
2003-05-26	2,515	2,520	2,315	2,475	136,200	825
2003-05-23	2,540	2,550	2,510	2,510	61,300	836.67
2003-05-22	2,540	2,590	2,520	2,530	61,900	843.33
2003-05-21	2,560	2,560	2,500	2,530	99,100	843.33
2003-05-20	2,480	2,495	2,460	2,480	73,900	826.67
2003-05-19	2,555	2,555	2,475	2,485	42,400	828.33
2003-05-16	2,525	2,565	2,510	2,515	52,200	838.33
2003-05-15	2,610	2,610	2,520	2,520	35,700	840
2003-05-14	2,520	2,600	2,520	2,595	58,100	865
2003-05-13	2,545	2,580	2,500	2,505	125,600	835
2003-05-12	2,620	2,620	2,520	2,540	116,200	846.67
2003-05-09	2,595	2,675	2,595	2,660	46,600	886.67
2003-05-08	2,700	2,715	2,615	2,615	34,200	871.67
2003-05-07	2,700	2,730	2,660	2,720	40,400	906.67
2003-05-06	2,670	2,740	2,630	2,660	36,300	886.67
2003-05-02	2,650	2,665	2,605	2,665	25,700	888.33
2003-05-01	2,600	2,650	2,600	2,650	52,500	883.33
2003-04-30	2,620	2,630	2,580	2,600	61,200	866.67
2003-04-28	2,610	2,640	2,580	2,580	110,600	860
2003-04-25	2,500	2,560	2,480	2,540	55,700	846.67
2003-04-24	2,535	2,575	2,510	2,520	55,700	840
2003-04-23	2,575	2,600	2,565	2,575	56,400	858.33
2003-04-22	2,605	2,610	2,565	2,575	58,700	858.33
2003-04-21	2,580	2,610	2,540	2,600	54,600	866.67
2003-04-18	2,550	2,610	2,540	2,540	81,700	846.67
2003-04-17	2,545	2,560	2,525	2,540	56,700	846.67
2003-04-16	2,520	2,570	2,485	2,540	106,500	846.67
2003-04-15	2,495	2,520	2,455	2,485	61,600	828.33
2003-04-14	2,475	2,495	2,455	2,455	75,100	818.33
2003-04-11	2,485	2,490	2,430	2,480	74,300	826.67
2003-04-10	2,435	2,490	2,415	2,470	64,100	823.33
2003-04-09	2,400	2,440	2,395	2,430	81,300	810
2003-04-08	2,440	2,470	2,410	2,430	101,800	810
2003-04-07	2,455	2,460	2,420	2,450	37,400	816.67
2003-04-04	2,490	2,490	2,455	2,470	72,300	823.33
2003-04-03	2,520	2,520	2,435	2,450	62,900	816.67
2003-04-02	2,490	2,490	2,425	2,490	86,200	830
2003-04-01	2,470	2,510	2,400	2,485	73,100	828.33
2003-03-31	2,535	2,535	2,400	2,400	54,500	800
2003-03-28	2,475	2,520	2,470	2,495	44,000	831.67
2003-03-27	2,520	2,520	2,465	2,475	47,500	825
2003-03-26	2,500	2,525	2,460	2,520	80,200	840
2003-03-25	2,485	2,525	2,430	2,465	50,900	821.67
2003-03-24	2,530	2,550	2,470	2,550	92,000	850
2003-03-20	2,400	2,470	2,370	2,470	96,800	823.33
2003-03-19	2,370	2,400	2,315	2,370	71,700	790
2003-03-18	2,400	2,420	2,375	2,410	112,000	803.33
2003-03-17	2,415	2,415	2,375	2,385	96,800	795
2003-03-14	2,560	2,560	2,495	2,495	208,000	831.67
2003-03-13	2,425	2,470	2,425	2,460	69,900	820
2003-03-12	2,430	2,440	2,360	2,425	68,500	808.33
2003-03-11	2,380	2,565	2,365	2,450	111,400	816.67
2003-03-10	2,385	2,395	2,350	2,380	73,400	793.33
2003-03-07	2,400	2,415	2,385	2,385	54,500	795
2003-03-06	2,390	2,420	2,385	2,390	75,500	796.67
2003-03-05	2,400	2,405	2,385	2,385	64,700	795
2003-03-04	2,425	2,440	2,385	2,405	105,500	801.67
2003-03-03	2,460	2,470	2,410	2,420	61,200	806.67
2003-02-28	2,440	2,475	2,440	2,455	32,100	818.33
2003-02-27	2,460	2,515	2,440	2,440	68,400	813.33
2003-02-26	2,505	2,550	2,495	2,500	51,900	833.33
2003-02-25	2,440	2,475	2,420	2,450	107,700	816.67
2003-02-24	2,530	2,555	2,515	2,520	103,600	840
2003-02-21	2,590	2,615	2,545	2,595	170,100	865
2003-02-20	2,545	2,670	2,520	2,645	306,300	881.67
2003-02-19	2,450	2,500	2,430	2,480	115,500	826.67
2003-02-18	2,450	2,470	2,410	2,410	63,000	803.33
2003-02-17	2,405	2,425	2,370	2,370	98,400	790
2003-02-14	2,435	2,440	2,390	2,400	112,100	800
2003-02-13	2,485	2,490	2,425	2,425	50,000	808.33
2003-02-12	2,455	2,465	2,435	2,445	67,900	815
2003-02-10	2,410	2,465	2,410	2,435	35,700	811.67
2003-02-07	2,465	2,495	2,430	2,445	38,400	815
2003-02-06	2,505	2,545	2,500	2,505	48,600	835
2003-02-05	2,520	2,565	2,500	2,505	71,300	835
2003-02-04	2,465	2,520	2,410	2,490	61,000	830
2003-02-03	2,400	2,480	2,390	2,460	51,700	820
2003-01-31	2,400	2,430	2,390	2,390	46,300	796.67
2003-01-30	2,415	2,440	2,400	2,400	37,700	800
2003-01-29	2,460	2,465	2,350	2,415	93,000	805
2003-01-28	2,500	2,500	2,440	2,455	103,100	818.33
2003-01-27	2,535	2,545	2,505	2,505	62,400	835
2003-01-24	2,600	2,600	2,500	2,565	83,200	855
2003-01-23	2,520	2,610	2,495	2,560	108,700	853.33
2003-01-22	2,565	2,580	2,490	2,500	158,200	833.33
2003-01-21	2,650	2,650	2,575	2,585	40,000	861.67
2003-01-20	2,600	2,610	2,540	2,610	70,200	870
2003-01-17	2,615	2,645	2,605	2,605	25,800	868.33
2003-01-16	2,620	2,645	2,610	2,635	75,400	878.33
2003-01-15	2,685	2,685	2,610	2,615	56,300	871.67
2003-01-14	2,610	2,700	2,610	2,645	31,700	881.67
2003-01-10	2,785	2,785	2,640	2,640	42,100	880
2003-01-09	2,650	2,750	2,645	2,750	22,000	916.67
2003-01-08	2,660	2,725	2,660	2,680	15,300	893.33
2003-01-07	2,800	2,800	2,700	2,700	26,500	900
2003-01-06	2,785	2,815	2,780	2,815	33,800	938.33

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