リンナイ(5947)の株価時系列情報
リンナイ(5947)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 1,530 | 1,530 | 1,530 | 1,530 | 35,000 |
| 1984/12/27 | 1,550 | 1,560 | 1,530 | 1,550 | 46,000 |
| 1984/12/26 | 1,580 | 1,580 | 1,560 | 1,560 | 55,000 |
| 1984/12/25 | 1,550 | 1,570 | 1,550 | 1,550 | 76,000 |
| 1984/12/24 | 1,550 | 1,560 | 1,550 | 1,560 | 47,000 |
| 1984/12/22 | 1,560 | 1,580 | 1,550 | 1,580 | 6,000 |
| 1984/12/21 | 1,550 | 1,560 | 1,540 | 1,540 | 44,000 |
| 1984/12/20 | 1,560 | 1,560 | 1,530 | 1,560 | 70,000 |
| 1984/12/19 | 1,550 | 1,620 | 1,540 | 1,570 | 210,000 |
| 1984/12/18 | 1,550 | 1,550 | 1,530 | 1,550 | 81,000 |
| 1984/12/17 | 1,500 | 1,560 | 1,500 | 1,560 | 88,000 |
| 1984/12/15 | 1,500 | 1,530 | 1,500 | 1,500 | 26,000 |
| 1984/12/14 | 1,490 | 1,510 | 1,490 | 1,500 | 71,000 |
| 1984/12/13 | 1,530 | 1,550 | 1,520 | 1,520 | 127,000 |
| 1984/12/12 | 1,480 | 1,530 | 1,480 | 1,520 | 39,000 |
| 1984/12/11 | 1,500 | 1,500 | 1,470 | 1,470 | 32,000 |
| 1984/12/10 | 1,500 | 1,500 | 1,500 | 1,500 | 23,000 |
| 1984/12/07 | 1,550 | 1,560 | 1,530 | 1,550 | 82,000 |
| 1984/12/06 | 1,570 | 1,570 | 1,550 | 1,570 | 37,000 |
| 1984/12/05 | 1,580 | 1,600 | 1,570 | 1,570 | 97,000 |
| 1984/12/04 | 1,560 | 1,630 | 1,560 | 1,590 | 332,000 |
| 1984/12/03 | 1,540 | 1,550 | 1,540 | 1,540 | 64,000 |
| 1984/12/01 | 1,530 | 1,560 | 1,530 | 1,540 | 165,000 |
| 1984/11/30 | 1,560 | 1,560 | 1,500 | 1,500 | 96,000 |
| 1984/11/29 | 1,540 | 1,580 | 1,530 | 1,560 | 375,000 |
| 1984/11/28 | 1,420 | 1,480 | 1,410 | 1,480 | 212,000 |
| 1984/11/27 | 1,420 | 1,420 | 1,410 | 1,410 | 119,000 |
| 1984/11/26 | 1,410 | 1,420 | 1,410 | 1,410 | 35,000 |
| 1984/11/24 | 1,400 | 1,410 | 1,400 | 1,410 | 27,000 |
| 1984/11/22 | 1,370 | 1,390 | 1,350 | 1,380 | 109,000 |
| 1984/11/21 | 1,360 | 1,370 | 1,360 | 1,360 | 26,000 |
| 1984/11/20 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1984/11/19 | 1,340 | 1,350 | 1,330 | 1,330 | 22,000 |
| 1984/11/17 | 1,370 | 1,370 | 1,350 | 1,350 | 11,000 |
| 1984/11/16 | 1,390 | 1,410 | 1,380 | 1,400 | 96,000 |
| 1984/11/15 | 1,340 | 1,380 | 1,330 | 1,370 | 64,000 |
| 1984/11/14 | 1,280 | 1,320 | 1,280 | 1,320 | 70,000 |
| 1984/11/13 | 1,270 | 1,280 | 1,270 | 1,280 | 61,000 |
| 1984/11/12 | 1,280 | 1,290 | 1,250 | 1,250 | 21,000 |
| 1984/11/09 | 1,260 | 1,280 | 1,260 | 1,280 | 3,000 |
| 1984/11/08 | 1,240 | 1,260 | 1,240 | 1,260 | 43,000 |
| 1984/11/07 | 1,260 | 1,270 | 1,220 | 1,220 | 46,000 |
| 1984/11/06 | 1,310 | 1,310 | 1,260 | 1,260 | 61,000 |
| 1984/11/05 | 1,320 | 1,340 | 1,300 | 1,300 | 22,000 |
| 1984/11/02 | 1,320 | 1,330 | 1,320 | 1,320 | 7,000 |
| 1984/11/01 | 1,350 | 1,350 | 1,290 | 1,300 | 81,000 |
| 1984/10/31 | 1,310 | 1,350 | 1,300 | 1,350 | 155,000 |
| 1984/10/30 | 1,350 | 1,370 | 1,330 | 1,370 | 51,000 |
| 1984/10/29 | 1,350 | 1,370 | 1,330 | 1,330 | 54,000 |
| 1984/10/27 | 1,320 | 1,360 | 1,320 | 1,330 | 53,000 |
| 1984/10/26 | 1,310 | 1,350 | 1,310 | 1,320 | 66,000 |
| 1984/10/25 | 1,300 | 1,300 | 1,300 | 1,300 | 48,000 |
| 1984/10/24 | 1,290 | 1,300 | 1,290 | 1,290 | 6,000 |
| 1984/10/22 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1984/10/20 | 1,290 | 1,300 | 1,280 | 1,300 | 4,000 |
| 1984/10/19 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1984/10/18 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1984/10/17 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1984/10/15 | 1,350 | 1,360 | 1,340 | 1,360 | 31,000 |
| 1984/10/12 | 1,350 | 1,360 | 1,350 | 1,360 | 10,000 |
| 1984/10/11 | 1,360 | 1,360 | 1,360 | 1,360 | 14,000 |
| 1984/10/09 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1984/10/08 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 |
| 1984/10/06 | 1,380 | 1,380 | 1,380 | 1,380 | 25,000 |
| 1984/10/05 | 1,380 | 1,380 | 1,370 | 1,380 | 31,000 |
| 1984/10/04 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1984/10/03 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
| 1984/10/01 | 1,420 | 1,420 | 1,400 | 1,420 | 12,000 |
| 1984/09/29 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1984/09/28 | 1,400 | 1,420 | 1,390 | 1,420 | 39,000 |
| 1984/09/27 | 1,430 | 1,450 | 1,380 | 1,380 | 67,000 |
| 1984/09/26 | 1,340 | 1,420 | 1,340 | 1,410 | 105,000 |
| 1984/09/25 | 1,320 | 1,350 | 1,320 | 1,340 | 28,000 |
| 1984/09/22 | 1,320 | 1,320 | 1,280 | 1,320 | 19,000 |
| 1984/09/21 | 1,300 | 1,320 | 1,300 | 1,310 | 12,000 |
| 1984/09/20 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 |
| 1984/09/19 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 |
| 1984/09/18 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 |
| 1984/09/17 | 1,330 | 1,330 | 1,320 | 1,330 | 11,000 |
| 1984/09/14 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 |
| 1984/09/13 | 1,350 | 1,350 | 1,350 | 1,350 | 21,000 |
| 1984/09/12 | 1,320 | 1,370 | 1,320 | 1,350 | 51,000 |
| 1984/09/11 | 1,290 | 1,310 | 1,280 | 1,310 | 46,000 |
| 1984/09/10 | 1,290 | 1,290 | 1,280 | 1,280 | 18,000 |
| 1984/09/07 | 1,270 | 1,290 | 1,270 | 1,290 | 20,000 |
| 1984/09/06 | 1,280 | 1,280 | 1,270 | 1,270 | 7,000 |
| 1984/09/05 | 1,280 | 1,280 | 1,260 | 1,260 | 6,000 |
| 1984/09/04 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1984/09/03 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 |
| 1984/09/01 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 |
| 1984/08/31 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1984/08/30 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 |
| 1984/08/29 | 1,310 | 1,340 | 1,310 | 1,320 | 25,000 |
| 1984/08/28 | 1,300 | 1,310 | 1,300 | 1,300 | 7,000 |
| 1984/08/27 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1984/08/25 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 |
| 1984/08/24 | 1,310 | 1,310 | 1,280 | 1,290 | 13,000 |
| 1984/08/23 | 1,300 | 1,300 | 1,270 | 1,290 | 26,000 |
| 1984/08/22 | 1,300 | 1,300 | 1,300 | 1,300 | 16,000 |
| 1984/08/21 | 1,300 | 1,340 | 1,290 | 1,300 | 37,000 |
| 1984/08/20 | 1,300 | 1,340 | 1,300 | 1,310 | 12,000 |
| 1984/08/18 | 1,300 | 1,300 | 1,280 | 1,280 | 20,000 |
| 1984/08/17 | 1,270 | 1,300 | 1,270 | 1,270 | 45,000 |
| 1984/08/15 | 1,270 | 1,300 | 1,270 | 1,300 | 39,000 |
| 1984/08/07 | 1,370 | 1,370 | 1,370 | 1,370 | 16,000 |
| 1984/08/03 | 1,380 | 1,380 | 1,340 | 1,350 | 18,000 |
| 1984/08/02 | 1,400 | 1,400 | 1,400 | 1,400 | 31,000 |
| 1984/08/01 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1984/07/27 | 1,310 | 1,310 | 1,310 | 1,310 | 98,000 |
| 1984/07/26 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1984/07/25 | 1,290 | 1,290 | 1,290 | 1,290 | 9,000 |
| 1984/07/24 | 1,350 | 1,350 | 1,300 | 1,300 | 26,000 |
| 1984/07/19 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 1984/07/18 | 1,410 | 1,410 | 1,410 | 1,410 | 7,000 |
| 1984/07/17 | 1,330 | 1,370 | 1,330 | 1,370 | 49,000 |
| 1984/07/16 | 1,310 | 1,330 | 1,310 | 1,320 | 4,000 |
| 1984/07/13 | 1,310 | 1,310 | 1,310 | 1,310 | 11,000 |
| 1984/07/12 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 |
| 1984/07/11 | 1,320 | 1,320 | 1,300 | 1,300 | 10,000 |
| 1984/07/06 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1984/07/05 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 |
| 1984/06/30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1984/06/29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1984/06/28 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1984/06/27 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1984/06/26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1984/06/25 | 1,280 | 1,300 | 1,280 | 1,280 | 12,000 |
| 1984/06/23 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 |
| 1984/06/22 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 |
| 1984/06/20 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 1984/06/18 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1984/06/15 | 1,310 | 1,310 | 1,310 | 1,310 | 9,000 |
| 1984/06/14 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1984/06/13 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 |
| 1984/06/12 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 |
| 1984/06/06 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 |
| 1984/06/05 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 |
| 1984/06/04 | 1,340 | 1,340 | 1,330 | 1,330 | 3,000 |
| 1984/06/02 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 |
| 1984/06/01 | 1,330 | 1,330 | 1,330 | 1,330 | 13,000 |
| 1984/05/31 | 1,310 | 1,330 | 1,310 | 1,330 | 12,000 |
| 1984/05/29 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 |
| 1984/05/28 | 1,330 | 1,350 | 1,330 | 1,350 | 5,000 |
| 1984/05/25 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 1984/05/11 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 1984/05/10 | 1,500 | 1,500 | 1,490 | 1,490 | 17,000 |
| 1984/05/09 | 1,510 | 1,530 | 1,490 | 1,490 | 29,000 |
| 1984/05/08 | 1,550 | 1,560 | 1,540 | 1,540 | 40,000 |
| 1984/05/07 | 1,550 | 1,550 | 1,540 | 1,550 | 106,000 |
| 1984/05/04 | 1,540 | 1,540 | 1,540 | 1,540 | 36,000 |
| 1984/05/02 | 1,510 | 1,530 | 1,500 | 1,530 | 179,000 |
| 1984/05/01 | 1,500 | 1,500 | 1,490 | 1,500 | 52,000 |
| 1984/04/28 | 1,500 | 1,550 | 1,500 | 1,550 | 11,000 |
| 1984/04/27 | 1,430 | 1,480 | 1,430 | 1,480 | 43,000 |
| 1984/04/26 | 1,440 | 1,440 | 1,440 | 1,440 | 21,000 |
| 1984/04/25 | 1,470 | 1,470 | 1,440 | 1,440 | 21,000 |
| 1984/04/24 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 |
| 1984/04/20 | 1,470 | 1,470 | 1,470 | 1,470 | 17,000 |
| 1984/04/18 | 1,550 | 1,550 | 1,550 | 1,550 | 25,000 |
| 1984/04/17 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 |
| 1984/04/16 | 1,570 | 1,570 | 1,560 | 1,560 | 78,000 |
| 1984/04/13 | 1,580 | 1,580 | 1,560 | 1,570 | 135,000 |
| 1984/04/12 | 1,580 | 1,580 | 1,560 | 1,580 | 99,000 |
| 1984/04/11 | 1,530 | 1,580 | 1,530 | 1,580 | 115,000 |
| 1984/04/10 | 1,490 | 1,500 | 1,480 | 1,500 | 46,000 |
| 1984/04/09 | 1,450 | 1,470 | 1,450 | 1,470 | 59,000 |
| 1984/04/04 | 1,430 | 1,430 | 1,420 | 1,420 | 60,000 |
| 1984/04/03 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1984/04/02 | 1,470 | 1,470 | 1,460 | 1,460 | 50,000 |
| 1984/03/31 | 1,450 | 1,450 | 1,450 | 1,450 | 28,000 |
| 1984/03/30 | 1,450 | 1,450 | 1,450 | 1,450 | 27,000 |
| 1984/03/29 | 1,450 | 1,450 | 1,450 | 1,450 | 41,000 |
| 1984/03/28 | 1,430 | 1,470 | 1,430 | 1,450 | 33,000 |
| 1984/03/28 | 1 -> 1.05 分割 | ||||
| 1984/03/27 | 1,490 | 1,510 | 1,490 | 1,510 | 87,000 |
| 1984/03/26 | 1,560 | 1,560 | 1,550 | 1,550 | 11,000 |
| 1984/03/24 | 1,580 | 1,580 | 1,570 | 1,570 | 13,000 |
| 1984/03/23 | 1,570 | 1,580 | 1,570 | 1,580 | 35,000 |
| 1984/03/22 | 1,600 | 1,600 | 1,570 | 1,570 | 18,000 |
| 1984/03/21 | 1,570 | 1,590 | 1,570 | 1,580 | 56,000 |
| 1984/03/19 | 1,590 | 1,590 | 1,570 | 1,570 | 11,000 |
| 1984/03/17 | 1,580 | 1,590 | 1,570 | 1,570 | 28,000 |
| 1984/03/16 | 1,580 | 1,580 | 1,580 | 1,580 | 46,000 |
| 1984/03/15 | 1,600 | 1,600 | 1,560 | 1,580 | 122,000 |
| 1984/03/14 | 1,650 | 1,650 | 1,600 | 1,600 | 141,000 |
| 1984/03/13 | 1,660 | 1,680 | 1,630 | 1,630 | 232,000 |
| 1984/03/12 | 1,660 | 1,680 | 1,630 | 1,650 | 177,000 |
| 1984/03/09 | 1,680 | 1,680 | 1,610 | 1,640 | 243,000 |
| 1984/03/08 | 1,610 | 1,700 | 1,610 | 1,650 | 455,000 |
| 1984/03/07 | 1,600 | 1,610 | 1,580 | 1,600 | 241,000 |
| 1984/03/06 | 1,550 | 1,620 | 1,550 | 1,590 | 395,000 |
| 1984/03/05 | 1,480 | 1,540 | 1,480 | 1,540 | 291,000 |
| 1984/03/03 | 1,480 | 1,480 | 1,460 | 1,460 | 50,000 |
| 1984/03/02 | 1,450 | 1,470 | 1,430 | 1,470 | 71,000 |
| 1984/03/01 | 1,450 | 1,450 | 1,410 | 1,410 | 50,000 |
| 1984/02/29 | 1,480 | 1,490 | 1,450 | 1,450 | 112,000 |
| 1984/02/28 | 1,350 | 1,500 | 1,340 | 1,480 | 304,000 |
| 1984/02/27 | 1,350 | 1,350 | 1,330 | 1,350 | 95,000 |
| 1984/02/25 | 1,350 | 1,350 | 1,340 | 1,340 | 51,000 |
| 1984/02/24 | 1,330 | 1,350 | 1,330 | 1,340 | 108,000 |
| 1984/02/23 | 1,350 | 1,350 | 1,330 | 1,330 | 38,000 |
| 1984/02/22 | 1,380 | 1,380 | 1,370 | 1,370 | 7,000 |
| 1984/02/21 | 1,360 | 1,370 | 1,360 | 1,370 | 10,000 |
| 1984/02/20 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1984/02/18 | 1,390 | 1,390 | 1,380 | 1,380 | 10,000 |
| 1984/02/17 | 1,380 | 1,400 | 1,380 | 1,400 | 7,000 |
| 1984/02/16 | 1,420 | 1,420 | 1,350 | 1,370 | 15,000 |
| 1984/02/15 | 1,400 | 1,400 | 1,400 | 1,400 | 30,000 |
| 1984/02/14 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1984/02/13 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 |
| 1984/02/10 | 1,500 | 1,500 | 1,480 | 1,480 | 28,000 |
| 1984/02/09 | 1,520 | 1,530 | 1,490 | 1,490 | 45,000 |
| 1984/02/08 | 1,530 | 1,540 | 1,500 | 1,540 | 54,000 |
| 1984/02/07 | 1,530 | 1,530 | 1,500 | 1,500 | 17,000 |
| 1984/02/06 | 1,530 | 1,530 | 1,500 | 1,530 | 16,000 |
| 1984/02/03 | 1,490 | 1,540 | 1,480 | 1,480 | 37,000 |
| 1984/02/02 | 1,540 | 1,540 | 1,490 | 1,490 | 42,000 |
| 1984/02/01 | 1,520 | 1,540 | 1,520 | 1,530 | 55,000 |
| 1984/01/31 | 1,540 | 1,560 | 1,500 | 1,520 | 39,000 |
| 1984/01/30 | 1,540 | 1,590 | 1,540 | 1,560 | 205,000 |
| 1984/01/27 | 1,460 | 1,500 | 1,460 | 1,460 | 160,000 |
| 1984/01/26 | 1,440 | 1,450 | 1,440 | 1,450 | 50,000 |
| 1984/01/25 | 1,430 | 1,450 | 1,410 | 1,410 | 30,000 |
| 1984/01/24 | 1,420 | 1,430 | 1,380 | 1,390 | 40,000 |
| 1984/01/23 | 1,420 | 1,420 | 1,410 | 1,410 | 36,000 |
| 1984/01/21 | 1,440 | 1,440 | 1,420 | 1,420 | 33,000 |
| 1984/01/20 | 1,420 | 1,420 | 1,420 | 1,420 | 19,000 |
| 1984/01/19 | 1,440 | 1,450 | 1,420 | 1,440 | 44,000 |
| 1984/01/18 | 1,460 | 1,460 | 1,420 | 1,440 | 105,000 |
| 1984/01/17 | 1,400 | 1,450 | 1,400 | 1,450 | 72,000 |
| 1984/01/13 | 1,400 | 1,400 | 1,360 | 1,390 | 42,000 |
| 1984/01/12 | 1,420 | 1,420 | 1,380 | 1,390 | 19,000 |
| 1984/01/11 | 1,390 | 1,420 | 1,390 | 1,420 | 39,000 |
| 1984/01/10 | 1,310 | 1,330 | 1,300 | 1,330 | 23,000 |
| 1984/01/09 | 1,330 | 1,330 | 1,300 | 1,310 | 66,000 |
| 1984/01/06 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 |
| 1984/01/05 | 1,320 | 1,320 | 1,250 | 1,250 | 31,000 |