5947 リンナイ(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,865	2,865	2,790	2,795	67,100	931.67
2005-12-29	2,800	2,860	2,790	2,825	90,700	941.67
2005-12-28	2,760	2,800	2,750	2,800	56,500	933.33
2005-12-27	2,770	2,800	2,750	2,760	29,800	920
2005-12-26	2,800	2,810	2,775	2,785	32,600	928.33
2005-12-22	2,800	2,800	2,775	2,785	51,400	928.33
2005-12-21	2,785	2,810	2,770	2,800	79,800	933.33
2005-12-20	2,780	2,785	2,735	2,785	54,800	928.33
2005-12-19	2,800	2,800	2,755	2,760	80,800	920
2005-12-16	2,760	2,775	2,735	2,770	98,900	923.33
2005-12-15	2,765	2,770	2,740	2,755	105,900	918.33
2005-12-14	2,770	2,780	2,745	2,760	115,700	920
2005-12-13	2,835	2,840	2,740	2,760	142,200	920
2005-12-12	2,845	2,850	2,770	2,830	100,300	943.33
2005-12-09	2,785	2,800	2,720	2,765	290,300	921.67
2005-12-08	2,855	2,860	2,760	2,780	183,000	926.67
2005-12-07	2,875	2,885	2,855	2,865	81,900	955
2005-12-06	2,890	2,895	2,870	2,875	80,600	958.33
2005-12-05	2,880	2,910	2,870	2,905	100,900	968.33
2005-12-02	2,925	2,925	2,835	2,860	151,000	953.33
2005-12-01	2,890	2,920	2,880	2,915	74,600	971.67
2005-11-30	2,900	2,920	2,880	2,885	89,800	961.67
2005-11-29	2,880	2,920	2,860	2,905	97,200	968.33
2005-11-28	2,885	2,895	2,845	2,880	115,400	960
2005-11-25	2,840	2,850	2,795	2,805	121,300	935
2005-11-24	2,895	2,905	2,840	2,840	85,100	946.67
2005-11-22	2,910	2,925	2,880	2,890	96,200	963.33
2005-11-21	2,910	2,920	2,875	2,900	128,200	966.67
2005-11-18	2,795	2,900	2,780	2,870	254,400	956.67
2005-11-17	2,815	2,880	2,795	2,875	191,800	958.33
2005-11-16	2,835	2,845	2,780	2,820	63,500	940
2005-11-15	2,895	2,910	2,860	2,865	138,300	955
2005-11-14	2,855	2,910	2,855	2,890	150,100	963.33
2005-11-11	2,770	2,925	2,765	2,855	272,800	951.67
2005-11-10	2,740	2,765	2,725	2,760	135,000	920
2005-11-09	2,750	2,750	2,710	2,730	74,900	910
2005-11-08	2,750	2,770	2,730	2,750	40,200	916.67
2005-11-07	2,775	2,785	2,730	2,745	89,800	915
2005-11-04	2,735	2,795	2,730	2,775	154,900	925
2005-11-02	2,750	2,750	2,700	2,720	118,400	906.67
2005-11-01	2,775	2,775	2,755	2,755	22,200	918.33
2005-10-31	2,740	2,790	2,725	2,770	99,300	923.33
2005-10-28	2,735	2,740	2,700	2,715	79,900	905
2005-10-27	2,740	2,740	2,695	2,735	154,200	911.67
2005-10-26	2,710	2,745	2,700	2,720	122,200	906.67
2005-10-25	2,695	2,730	2,685	2,690	125,400	896.67
2005-10-24	2,765	2,770	2,690	2,690	69,600	896.67
2005-10-21	2,745	2,790	2,715	2,730	102,100	910
2005-10-20	2,765	2,770	2,725	2,740	48,400	913.33
2005-10-19	2,765	2,770	2,735	2,735	159,300	911.67
2005-10-18	2,785	2,810	2,770	2,780	177,900	926.67
2005-10-17	2,730	2,805	2,715	2,780	223,600	926.67
2005-10-14	2,745	2,770	2,715	2,725	177,400	908.33
2005-10-13	2,755	2,780	2,700	2,705	129,200	901.67
2005-10-12	2,795	2,825	2,755	2,795	192,500	931.67
2005-10-11	2,680	2,815	2,675	2,810	336,700	936.67
2005-10-07	2,680	2,685	2,635	2,665	126,900	888.33
2005-10-06	2,675	2,675	2,610	2,640	136,600	880
2005-10-05	2,675	2,675	2,640	2,670	114,600	890
2005-10-04	2,670	2,675	2,620	2,665	152,700	888.33
2005-10-03	2,615	2,645	2,610	2,630	210,300	876.67
2005-09-30	2,665	2,665	2,595	2,610	207,300	870
2005-09-29	2,610	2,660	2,600	2,660	250,500	886.67
2005-09-28	2,585	2,605	2,585	2,600	131,500	866.67
2005-09-27	2,620	2,625	2,595	2,600	107,400	866.67
2005-09-26	2,600	2,620	2,580	2,620	137,000	873.33
2005-09-22	2,600	2,605	2,560	2,590	92,600	863.33
2005-09-21	2,595	2,620	2,585	2,600	152,700	866.67
2005-09-20	2,555	2,590	2,540	2,580	243,300	860
2005-09-16	2,550	2,550	2,520	2,535	67,200	845
2005-09-15	2,550	2,555	2,540	2,555	82,400	851.67
2005-09-14	2,555	2,560	2,530	2,530	101,400	843.33
2005-09-13	2,560	2,570	2,540	2,565	155,700	855
2005-09-12	2,555	2,560	2,530	2,545	122,500	848.33
2005-09-09	2,505	2,525	2,500	2,515	289,000	838.33
2005-09-08	2,540	2,555	2,530	2,540	136,000	846.67
2005-09-07	2,575	2,575	2,540	2,540	93,400	846.67
2005-09-06	2,575	2,575	2,560	2,560	53,300	853.33
2005-09-05	2,580	2,580	2,560	2,570	69,800	856.67
2005-09-02	2,565	2,570	2,550	2,570	161,600	856.67
2005-09-01	2,580	2,580	2,560	2,560	37,800	853.33
2005-08-31	2,560	2,575	2,555	2,575	131,700	858.33
2005-08-30	2,540	2,565	2,540	2,560	93,200	853.33
2005-08-29	2,550	2,555	2,515	2,520	137,200	840
2005-08-26	2,555	2,565	2,545	2,550	81,100	850
2005-08-25	2,565	2,570	2,545	2,545	124,800	848.33
2005-08-24	2,600	2,600	2,555	2,555	135,200	851.67
2005-08-23	2,590	2,600	2,590	2,600	72,400	866.67
2005-08-22	2,580	2,590	2,575	2,590	175,500	863.33
2005-08-19	2,570	2,570	2,545	2,570	304,300	856.67
2005-08-18	2,585	2,585	2,525	2,530	206,500	843.33
2005-08-17	2,585	2,600	2,570	2,570	197,700	856.67
2005-08-16	2,610	2,610	2,570	2,575	216,800	858.33
2005-08-15	2,560	2,585	2,560	2,570	220,900	856.67
2005-08-12	2,585	2,645	2,555	2,600	391,100	866.67
2005-08-11	2,620	2,655	2,620	2,650	70,500	883.33
2005-08-10	2,610	2,625	2,600	2,615	70,400	871.67
2005-08-09	2,600	2,610	2,580	2,595	123,800	865
2005-08-08	2,550	2,580	2,545	2,570	178,500	856.67
2005-08-05	2,600	2,605	2,545	2,545	102,400	848.33
2005-08-04	2,620	2,620	2,580	2,590	173,900	863.33
2005-08-03	2,600	2,625	2,575	2,580	297,000	860
2005-08-02	2,675	2,675	2,640	2,640	59,800	880
2005-08-01	2,715	2,720	2,670	2,670	213,200	890
2005-07-29	2,715	2,725	2,705	2,710	101,800	903.33
2005-07-28	2,705	2,715	2,700	2,705	115,600	901.67
2005-07-27	2,695	2,710	2,675	2,700	151,400	900
2005-07-26	2,700	2,700	2,685	2,690	85,600	896.67
2005-07-25	2,680	2,680	2,655	2,660	446,600	886.67
2005-07-22	2,740	2,740	2,680	2,680	346,200	893.33
2005-07-21	2,780	2,800	2,730	2,735	277,900	911.67
2005-07-20	2,785	2,805	2,785	2,800	115,200	933.33
2005-07-19	2,820	2,820	2,800	2,805	52,800	935
2005-07-15	2,800	2,810	2,780	2,810	153,300	936.67
2005-07-14	2,800	2,805	2,795	2,800	68,300	933.33
2005-07-13	2,800	2,800	2,795	2,800	106,700	933.33
2005-07-12	2,810	2,820	2,800	2,800	44,500	933.33
2005-07-11	2,800	2,815	2,800	2,810	20,100	936.67
2005-07-08	2,795	2,795	2,780	2,785	166,100	928.33
2005-07-07	2,800	2,820	2,795	2,800	82,000	933.33
2005-07-06	2,825	2,825	2,785	2,800	72,800	933.33
2005-07-05	2,800	2,835	2,800	2,825	65,700	941.67
2005-07-04	2,795	2,810	2,790	2,810	71,200	936.67
2005-07-01	2,735	2,785	2,735	2,780	94,900	926.67
2005-06-30	2,760	2,765	2,730	2,735	165,700	911.67
2005-06-29	2,730	2,780	2,725	2,760	115,000	920
2005-06-28	2,720	2,750	2,720	2,745	54,200	915
2005-06-27	2,745	2,750	2,725	2,730	47,500	910
2005-06-24	2,730	2,750	2,725	2,740	48,400	913.33
2005-06-23	2,750	2,755	2,735	2,740	39,600	913.33
2005-06-22	2,745	2,750	2,730	2,740	57,700	913.33
2005-06-21	2,750	2,750	2,725	2,730	55,600	910
2005-06-20	2,730	2,750	2,720	2,745	69,600	915
2005-06-17	2,750	2,760	2,735	2,735	67,800	911.67
2005-06-16	2,720	2,760	2,720	2,745	99,700	915
2005-06-15	2,720	2,725	2,705	2,715	72,400	905
2005-06-14	2,715	2,720	2,705	2,710	55,200	903.33
2005-06-13	2,720	2,730	2,700	2,710	88,300	903.33
2005-06-10	2,720	2,725	2,715	2,725	87,800	908.33
2005-06-09	2,725	2,735	2,700	2,720	86,600	906.67
2005-06-08	2,725	2,725	2,705	2,720	52,100	906.67
2005-06-07	2,735	2,750	2,710	2,720	107,100	906.67
2005-06-06	2,740	2,755	2,725	2,735	87,400	911.67
2005-06-03	2,780	2,780	2,745	2,750	72,200	916.67
2005-06-02	2,740	2,780	2,730	2,775	130,400	925
2005-06-01	2,735	2,740	2,720	2,735	43,600	911.67
2005-05-31	2,710	2,755	2,705	2,735	119,100	911.67
2005-05-30	2,675	2,715	2,670	2,695	92,100	898.33
2005-05-27	2,695	2,700	2,660	2,675	84,700	891.67
2005-05-26	2,665	2,695	2,665	2,685	92,700	895
2005-05-25	2,650	2,660	2,650	2,650	41,100	883.33
2005-05-24	2,675	2,675	2,645	2,650	46,000	883.33
2005-05-23	2,650	2,670	2,650	2,660	68,900	886.67
2005-05-20	2,675	2,675	2,650	2,650	59,200	883.33
2005-05-19	2,650	2,665	2,625	2,650	153,700	883.33
2005-05-18	2,650	2,675	2,590	2,615	207,000	871.67
2005-05-17	2,655	2,660	2,555	2,570	182,500	856.67
2005-05-16	2,675	2,685	2,610	2,615	98,900	871.67
2005-05-13	2,670	2,690	2,645	2,655	243,800	885
2005-05-12	2,690	2,705	2,665	2,665	185,500	888.33
2005-05-11	2,715	2,715	2,655	2,695	270,600	898.33
2005-05-10	2,740	2,740	2,725	2,740	116,400	913.33
2005-05-09	2,720	2,755	2,720	2,750	99,600	916.67
2005-05-06	2,710	2,765	2,695	2,755	126,000	918.33
2005-05-02	2,690	2,705	2,640	2,705	74,800	901.67
2005-04-28	2,655	2,685	2,625	2,685	85,500	895
2005-04-27	2,670	2,680	2,655	2,670	49,600	890
2005-04-26	2,655	2,680	2,650	2,670	90,100	890
2005-04-25	2,660	2,675	2,650	2,665	113,000	888.33
2005-04-22	2,655	2,695	2,640	2,695	65,500	898.33
2005-04-21	2,655	2,655	2,590	2,635	89,300	878.33
2005-04-20	2,745	2,745	2,680	2,695	67,800	898.33
2005-04-19	2,665	2,705	2,595	2,680	264,400	893.33
2005-04-18	2,740	2,740	2,670	2,680	174,200	893.33
2005-04-15	2,710	2,740	2,700	2,700	53,400	900
2005-04-14	2,745	2,750	2,705	2,730	80,300	910
2005-04-13	2,770	2,780	2,735	2,755	58,800	918.33
2005-04-12	2,795	2,805	2,765	2,765	98,000	921.67
2005-04-11	2,770	2,780	2,770	2,780	49,800	926.67
2005-04-08	2,760	2,785	2,760	2,780	77,900	926.67
2005-04-07	2,730	2,760	2,730	2,760	44,800	920
2005-04-06	2,750	2,755	2,725	2,740	53,000	913.33
2005-04-05	2,740	2,780	2,715	2,750	80,300	916.67
2005-04-04	2,785	2,785	2,725	2,760	75,400	920
2005-04-01	2,740	2,790	2,715	2,780	179,600	926.67
2005-03-31	2,695	2,720	2,660	2,720	60,000	906.67
2005-03-30	2,675	2,725	2,635	2,655	87,600	885
2005-03-29	2,725	2,725	2,670	2,670	60,000	890
2005-03-28	2,700	2,730	2,700	2,715	39,600	905
2005-03-25	2,735	2,735	2,670	2,700	51,500	900
2005-03-24	2,715	2,760	2,665	2,705	125,000	901.67
2005-03-23	2,755	2,765	2,705	2,710	96,200	903.33
2005-03-22	2,750	2,775	2,735	2,750	69,000	916.67
2005-03-18	2,760	2,775	2,745	2,770	68,700	923.33
2005-03-17	2,785	2,785	2,750	2,770	56,100	923.33
2005-03-16	2,755	2,780	2,740	2,780	92,600	926.67
2005-03-15	2,770	2,785	2,740	2,755	119,500	918.33
2005-03-14	2,810	2,815	2,770	2,780	95,900	926.67
2005-03-11	2,835	2,835	2,800	2,815	246,500	938.33
2005-03-10	2,815	2,825	2,775	2,790	231,800	930
2005-03-09	2,795	2,825	2,790	2,810	101,600	936.67
2005-03-08	2,815	2,820	2,750	2,790	227,200	930
2005-03-07	2,750	2,835	2,740	2,815	574,300	938.33
2005-03-04	2,630	2,700	2,615	2,690	238,900	896.67
2005-03-03	2,560	2,625	2,560	2,610	383,300	870
2005-03-02	2,600	2,600	2,555	2,555	357,700	851.67
2005-03-01	2,595	2,595	2,560	2,590	166,100	863.33
2005-02-28	2,550	2,585	2,525	2,565	185,400	855
2005-02-25	2,580	2,585	2,545	2,550	126,100	850
2005-02-24	2,580	2,585	2,565	2,575	90,800	858.33
2005-02-23	2,580	2,590	2,555	2,570	128,600	856.67
2005-02-22	2,600	2,610	2,560	2,560	141,300	853.33
2005-02-21	2,635	2,645	2,585	2,600	107,700	866.67
2005-02-18	2,660	2,660	2,625	2,630	72,700	876.67
2005-02-17	2,665	2,680	2,640	2,660	166,700	886.67
2005-02-16	2,580	2,655	2,580	2,640	211,200	880
2005-02-15	2,600	2,620	2,600	2,615	72,700	871.67
2005-02-14	2,630	2,635	2,600	2,605	113,500	868.33
2005-02-10	2,590	2,595	2,570	2,590	88,000	863.33
2005-02-09	2,605	2,610	2,575	2,595	152,400	865
2005-02-08	2,575	2,590	2,550	2,560	126,200	853.33
2005-02-07	2,590	2,610	2,575	2,575	151,300	858.33
2005-02-04	2,600	2,610	2,535	2,575	245,300	858.33
2005-02-03	2,615	2,630	2,590	2,605	175,000	868.33
2005-02-02	2,615	2,625	2,595	2,625	76,400	875
2005-02-01	2,610	2,610	2,575	2,600	213,000	866.67
2005-01-31	2,615	2,635	2,580	2,615	132,000	871.67
2005-01-28	2,630	2,635	2,590	2,605	144,900	868.33
2005-01-27	2,640	2,650	2,635	2,640	107,700	880
2005-01-26	2,645	2,650	2,630	2,640	106,800	880
2005-01-25	2,640	2,655	2,625	2,640	105,700	880
2005-01-24	2,655	2,655	2,640	2,645	65,500	881.67
2005-01-21	2,620	2,655	2,610	2,640	232,600	880
2005-01-20	2,640	2,640	2,600	2,615	188,600	871.67
2005-01-19	2,675	2,680	2,645	2,660	150,900	886.67
2005-01-18	2,695	2,710	2,665	2,680	97,600	893.33
2005-01-17	2,710	2,720	2,685	2,695	64,200	898.33
2005-01-14	2,730	2,735	2,695	2,710	149,500	903.33
2005-01-13	2,710	2,710	2,675	2,690	50,700	896.67
2005-01-12	2,700	2,715	2,675	2,685	66,200	895
2005-01-11	2,670	2,725	2,660	2,680	156,300	893.33
2005-01-07	2,690	2,700	2,620	2,630	267,200	876.67
2005-01-06	2,720	2,720	2,690	2,705	79,100	901.67
2005-01-05	2,715	2,740	2,690	2,705	134,900	901.67
2005-01-04	2,740	2,785	2,740	2,785	33,000	928.33

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