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 |
|---|---|---|---|---|---|
| 1985/12/28 | 1,370 | 1,410 | 1,370 | 1,410 | 3,000 |
| 1985/12/27 | 1,380 | 1,380 | 1,360 | 1,370 | 42,000 |
| 1985/12/26 | 1,380 | 1,380 | 1,370 | 1,370 | 24,000 |
| 1985/12/25 | 1,380 | 1,380 | 1,380 | 1,380 | 46,000 |
| 1985/12/24 | 1,390 | 1,400 | 1,380 | 1,380 | 16,000 |
| 1985/12/23 | 1,380 | 1,410 | 1,380 | 1,400 | 76,000 |
| 1985/12/21 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1985/12/20 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 1985/12/19 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 |
| 1985/12/18 | 1,360 | 1,360 | 1,350 | 1,350 | 10,000 |
| 1985/12/17 | 1,370 | 1,370 | 1,360 | 1,360 | 2,000 |
| 1985/12/16 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 |
| 1985/12/13 | 1,340 | 1,380 | 1,340 | 1,380 | 12,000 |
| 1985/12/12 | 1,340 | 1,380 | 1,340 | 1,360 | 15,000 |
| 1985/12/11 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 |
| 1985/12/09 | 1,360 | 1,360 | 1,340 | 1,340 | 18,000 |
| 1985/12/07 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 |
| 1985/12/06 | 1,350 | 1,350 | 1,310 | 1,320 | 12,000 |
| 1985/12/05 | 1,350 | 1,360 | 1,330 | 1,330 | 37,000 |
| 1985/12/04 | 1,390 | 1,390 | 1,370 | 1,370 | 6,000 |
| 1985/12/03 | 1,400 | 1,400 | 1,380 | 1,400 | 33,000 |
| 1985/11/30 | 1,390 | 1,400 | 1,390 | 1,400 | 15,000 |
| 1985/11/29 | 1,400 | 1,410 | 1,400 | 1,400 | 16,000 |
| 1985/11/28 | 1,400 | 1,400 | 1,390 | 1,400 | 29,000 |
| 1985/11/27 | 1,400 | 1,400 | 1,360 | 1,390 | 28,000 |
| 1985/11/26 | 1,370 | 1,450 | 1,370 | 1,450 | 18,000 |
| 1985/11/25 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 |
| 1985/11/22 | 1,300 | 1,350 | 1,300 | 1,340 | 20,000 |
| 1985/11/21 | 1,320 | 1,320 | 1,300 | 1,300 | 15,000 |
| 1985/11/20 | 1,340 | 1,340 | 1,330 | 1,330 | 11,000 |
| 1985/11/19 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1985/11/18 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1985/11/16 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1985/11/15 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 |
| 1985/11/14 | 1,360 | 1,360 | 1,350 | 1,350 | 14,000 |
| 1985/11/13 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1985/11/08 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1985/11/07 | 1,390 | 1,400 | 1,390 | 1,400 | 5,000 |
| 1985/11/06 | 1,420 | 1,450 | 1,410 | 1,410 | 22,000 |
| 1985/11/05 | 1,430 | 1,460 | 1,430 | 1,440 | 15,000 |
| 1985/11/02 | 1,460 | 1,460 | 1,460 | 1,460 | 7,000 |
| 1985/11/01 | 1,420 | 1,460 | 1,420 | 1,460 | 12,000 |
| 1985/10/31 | 1,400 | 1,400 | 1,400 | 1,400 | 27,000 |
| 1985/10/30 | 1,420 | 1,420 | 1,400 | 1,400 | 27,000 |
| 1985/10/29 | 1,420 | 1,420 | 1,400 | 1,400 | 16,000 |
| 1985/10/26 | 1,440 | 1,440 | 1,440 | 1,440 | 36,000 |
| 1985/10/25 | 1,420 | 1,460 | 1,420 | 1,460 | 27,000 |
| 1985/10/24 | 1,400 | 1,440 | 1,400 | 1,420 | 43,000 |
| 1985/10/23 | 1,410 | 1,410 | 1,390 | 1,410 | 12,000 |
| 1985/10/22 | 1,420 | 1,430 | 1,400 | 1,430 | 15,000 |
| 1985/10/21 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1985/10/19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1985/10/18 | 1,420 | 1,420 | 1,380 | 1,380 | 7,000 |
| 1985/10/17 | 1,430 | 1,430 | 1,430 | 1,430 | 13,000 |
| 1985/10/16 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1985/10/15 | 1,460 | 1,470 | 1,430 | 1,470 | 22,000 |
| 1985/10/14 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 |
| 1985/10/11 | 1,520 | 1,570 | 1,520 | 1,520 | 166,000 |
| 1985/10/09 | 1,490 | 1,520 | 1,470 | 1,520 | 171,000 |
| 1985/10/08 | 1,490 | 1,500 | 1,470 | 1,470 | 78,000 |
| 1985/10/07 | 1,480 | 1,480 | 1,470 | 1,480 | 34,000 |
| 1985/10/05 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1985/10/04 | 1,470 | 1,470 | 1,460 | 1,460 | 12,000 |
| 1985/10/03 | 1,440 | 1,470 | 1,440 | 1,450 | 25,000 |
| 1985/09/30 | 1,500 | 1,500 | 1,490 | 1,500 | 29,000 |
| 1985/09/28 | 1,510 | 1,510 | 1,500 | 1,500 | 67,000 |
| 1985/09/27 | 1,500 | 1,570 | 1,500 | 1,500 | 212,000 |
| 1985/09/26 | 1,430 | 1,460 | 1,430 | 1,460 | 100,000 |
| 1985/09/25 | 1,400 | 1,430 | 1,400 | 1,430 | 117,000 |
| 1985/09/24 | 1,360 | 1,400 | 1,360 | 1,400 | 93,000 |
| 1985/09/20 | 1,360 | 1,380 | 1,360 | 1,360 | 43,000 |
| 1985/09/19 | 1,330 | 1,360 | 1,330 | 1,360 | 25,000 |
| 1985/09/18 | 1,350 | 1,350 | 1,310 | 1,340 | 36,000 |
| 1985/09/17 | 1,320 | 1,320 | 1,310 | 1,310 | 21,000 |
| 1985/09/13 | 1,310 | 1,310 | 1,310 | 1,310 | 22,000 |
| 1985/09/12 | 1,310 | 1,310 | 1,310 | 1,310 | 14,000 |
| 1985/09/11 | 1,300 | 1,330 | 1,300 | 1,310 | 15,000 |
| 1985/09/09 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1985/09/06 | 1,290 | 1,350 | 1,290 | 1,340 | 5,000 |
| 1985/09/05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1985/09/04 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 |
| 1985/09/03 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 |
| 1985/09/02 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 |
| 1985/08/31 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 1985/08/29 | 1,340 | 1,340 | 1,330 | 1,330 | 20,000 |
| 1985/08/28 | 1,330 | 1,330 | 1,330 | 1,330 | 25,000 |
| 1985/08/27 | 1,340 | 1,340 | 1,330 | 1,330 | 7,000 |
| 1985/08/24 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 |
| 1985/08/23 | 1,380 | 1,380 | 1,350 | 1,370 | 41,000 |
| 1985/08/22 | 1,370 | 1,370 | 1,330 | 1,370 | 57,000 |
| 1985/08/21 | 1,350 | 1,380 | 1,350 | 1,370 | 60,000 |
| 1985/08/20 | 1,330 | 1,330 | 1,300 | 1,300 | 27,000 |
| 1985/08/19 | 1,400 | 1,400 | 1,300 | 1,300 | 112,000 |
| 1985/08/17 | 1,380 | 1,410 | 1,370 | 1,410 | 158,000 |
| 1985/08/16 | 1,370 | 1,380 | 1,360 | 1,360 | 66,000 |
| 1985/08/15 | 1,200 | 1,280 | 1,200 | 1,280 | 37,000 |
| 1985/08/14 | 1,160 | 1,200 | 1,160 | 1,180 | 12,000 |
| 1985/08/13 | 1,140 | 1,150 | 1,140 | 1,150 | 15,000 |
| 1985/08/12 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1985/08/09 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1985/08/01 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1985/07/31 | 1,150 | 1,150 | 1,090 | 1,090 | 8,000 |
| 1985/07/29 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 |
| 1985/07/26 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1985/07/24 | 1,150 | 1,170 | 1,150 | 1,150 | 17,000 |
| 1985/07/23 | 1,200 | 1,200 | 1,170 | 1,170 | 24,000 |
| 1985/07/22 | 1,220 | 1,220 | 1,200 | 1,200 | 21,000 |
| 1985/07/20 | 1,240 | 1,240 | 1,220 | 1,220 | 25,000 |
| 1985/07/19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1985/07/18 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1985/07/17 | 1,220 | 1,220 | 1,220 | 1,220 | 34,000 |
| 1985/07/16 | 1,220 | 1,220 | 1,220 | 1,220 | 16,000 |
| 1985/07/15 | 1,230 | 1,230 | 1,220 | 1,220 | 6,000 |
| 1985/07/11 | 1,230 | 1,230 | 1,220 | 1,220 | 57,000 |
| 1985/07/09 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 |
| 1985/07/08 | 1,240 | 1,240 | 1,240 | 1,240 | 10,000 |
| 1985/07/06 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 1985/07/04 | 1,220 | 1,250 | 1,220 | 1,250 | 65,000 |
| 1985/07/03 | 1,230 | 1,230 | 1,210 | 1,220 | 92,000 |
| 1985/07/02 | 1,230 | 1,270 | 1,220 | 1,270 | 23,000 |
| 1985/07/01 | 1,250 | 1,250 | 1,200 | 1,210 | 90,000 |
| 1985/06/29 | 1,250 | 1,260 | 1,230 | 1,230 | 9,000 |
| 1985/06/28 | 1,250 | 1,250 | 1,240 | 1,240 | 18,000 |
| 1985/06/27 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 |
| 1985/06/26 | 1,230 | 1,250 | 1,230 | 1,250 | 11,000 |
| 1985/06/21 | 1,230 | 1,230 | 1,230 | 1,230 | 10,000 |
| 1985/06/20 | 1,250 | 1,250 | 1,230 | 1,230 | 17,000 |
| 1985/06/19 | 1,250 | 1,250 | 1,250 | 1,250 | 20,000 |
| 1985/06/18 | 1,240 | 1,250 | 1,240 | 1,250 | 6,000 |
| 1985/06/17 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1985/06/15 | 1,250 | 1,250 | 1,220 | 1,220 | 38,000 |
| 1985/06/14 | 1,250 | 1,250 | 1,250 | 1,250 | 20,000 |
| 1985/06/13 | 1,280 | 1,280 | 1,250 | 1,250 | 11,000 |
| 1985/06/12 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 |
| 1985/06/11 | 1,250 | 1,280 | 1,220 | 1,220 | 17,000 |
| 1985/06/10 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 |
| 1985/06/07 | 1,280 | 1,300 | 1,280 | 1,300 | 12,000 |
| 1985/06/06 | 1,280 | 1,290 | 1,280 | 1,280 | 18,000 |
| 1985/06/05 | 1,250 | 1,300 | 1,250 | 1,280 | 21,000 |
| 1985/06/04 | 1,240 | 1,240 | 1,220 | 1,220 | 5,000 |
| 1985/06/03 | 1,260 | 1,260 | 1,240 | 1,240 | 14,000 |
| 1985/06/01 | 1,280 | 1,280 | 1,280 | 1,280 | 13,000 |
| 1985/05/31 | 1,300 | 1,300 | 1,280 | 1,280 | 12,000 |
| 1985/05/30 | 1,240 | 1,300 | 1,240 | 1,300 | 18,000 |
| 1985/05/29 | 1,260 | 1,260 | 1,240 | 1,260 | 17,000 |
| 1985/05/28 | 1,270 | 1,270 | 1,240 | 1,240 | 21,000 |
| 1985/05/27 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
| 1985/05/25 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 |
| 1985/05/24 | 1,270 | 1,290 | 1,270 | 1,290 | 36,000 |
| 1985/05/23 | 1,290 | 1,290 | 1,280 | 1,290 | 20,000 |
| 1985/05/22 | 1,290 | 1,290 | 1,290 | 1,290 | 31,000 |
| 1985/05/21 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 |
| 1985/05/17 | 1,280 | 1,280 | 1,280 | 1,280 | 18,000 |
| 1985/05/15 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 |
| 1985/05/14 | 1,300 | 1,310 | 1,290 | 1,310 | 30,000 |
| 1985/05/13 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 |
| 1985/05/07 | 1,310 | 1,310 | 1,310 | 1,310 | 9,000 |
| 1985/05/04 | 1,310 | 1,310 | 1,300 | 1,310 | 8,000 |
| 1985/05/02 | 1,310 | 1,310 | 1,300 | 1,300 | 17,000 |
| 1985/05/01 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 |
| 1985/04/30 | 1,310 | 1,320 | 1,310 | 1,310 | 56,000 |
| 1985/04/27 | 1,310 | 1,310 | 1,300 | 1,310 | 16,000 |
| 1985/04/26 | 1,330 | 1,330 | 1,320 | 1,330 | 31,000 |
| 1985/04/25 | 1,330 | 1,340 | 1,320 | 1,330 | 35,000 |
| 1985/04/24 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1985/04/22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1985/04/20 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1985/04/19 | 1,350 | 1,360 | 1,340 | 1,360 | 14,000 |
| 1985/04/18 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1985/04/16 | 1,360 | 1,360 | 1,330 | 1,360 | 26,000 |
| 1985/04/15 | 1,360 | 1,360 | 1,360 | 1,360 | 15,000 |
| 1985/04/11 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 1985/04/06 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1985/04/05 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1985/04/04 | 1,350 | 1,360 | 1,350 | 1,360 | 21,000 |
| 1985/04/03 | 1,350 | 1,350 | 1,350 | 1,350 | 45,000 |
| 1985/04/01 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 |
| 1985/03/29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1985/03/27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1985/03/27 | 1 -> 1.05 分割 | ||||
| 1985/03/26 | 1,360 | 1,400 | 1,360 | 1,400 | 38,000 |
| 1985/03/25 | 1,400 | 1,400 | 1,380 | 1,400 | 21,000 |
| 1985/03/19 | 1,470 | 1,480 | 1,470 | 1,470 | 11,000 |
| 1985/03/15 | 1,490 | 1,490 | 1,490 | 1,490 | 15,000 |
| 1985/03/08 | 1,500 | 1,500 | 1,490 | 1,500 | 56,000 |
| 1985/03/07 | 1,500 | 1,500 | 1,500 | 1,500 | 28,000 |
| 1985/03/06 | 1,500 | 1,510 | 1,500 | 1,500 | 28,000 |
| 1985/03/05 | 1,500 | 1,500 | 1,490 | 1,500 | 22,000 |
| 1985/03/04 | 1,490 | 1,490 | 1,490 | 1,490 | 35,000 |
| 1985/03/02 | 1,500 | 1,500 | 1,490 | 1,500 | 31,000 |
| 1985/03/01 | 1,450 | 1,480 | 1,430 | 1,480 | 22,000 |
| 1985/02/28 | 1,430 | 1,440 | 1,410 | 1,440 | 23,000 |
| 1985/02/27 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 |
| 1985/02/25 | 1,470 | 1,470 | 1,460 | 1,470 | 11,000 |
| 1985/02/23 | 1,470 | 1,480 | 1,470 | 1,480 | 4,000 |
| 1985/02/22 | 1,470 | 1,480 | 1,460 | 1,470 | 20,000 |
| 1985/02/21 | 1,450 | 1,500 | 1,450 | 1,490 | 25,000 |
| 1985/02/20 | 1,430 | 1,440 | 1,430 | 1,440 | 9,000 |
| 1985/02/19 | 1,410 | 1,410 | 1,410 | 1,410 | 10,000 |
| 1985/02/18 | 1,410 | 1,430 | 1,410 | 1,430 | 5,000 |
| 1985/02/16 | 1,390 | 1,410 | 1,380 | 1,410 | 24,000 |
| 1985/02/15 | 1,370 | 1,410 | 1,360 | 1,370 | 65,000 |
| 1985/02/14 | 1,350 | 1,350 | 1,350 | 1,350 | 91,000 |
| 1985/02/13 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 |
| 1985/02/12 | 1,340 | 1,370 | 1,340 | 1,350 | 10,000 |
| 1985/02/08 | 1,380 | 1,380 | 1,350 | 1,350 | 31,000 |
| 1985/02/07 | 1,370 | 1,380 | 1,370 | 1,380 | 17,000 |
| 1985/02/06 | 1,370 | 1,370 | 1,350 | 1,370 | 45,000 |
| 1985/02/05 | 1,390 | 1,390 | 1,350 | 1,350 | 21,000 |
| 1985/02/01 | 1,400 | 1,410 | 1,380 | 1,410 | 98,000 |
| 1985/01/31 | 1,410 | 1,410 | 1,380 | 1,380 | 47,000 |
| 1985/01/30 | 1,410 | 1,410 | 1,400 | 1,400 | 11,000 |
| 1985/01/29 | 1,450 | 1,450 | 1,450 | 1,450 | 29,000 |
| 1985/01/26 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1985/01/25 | 1,490 | 1,490 | 1,450 | 1,450 | 64,000 |
| 1985/01/24 | 1,500 | 1,510 | 1,500 | 1,500 | 99,000 |
| 1985/01/23 | 1,510 | 1,510 | 1,500 | 1,500 | 32,000 |
| 1985/01/21 | 1,520 | 1,520 | 1,510 | 1,510 | 27,000 |
| 1985/01/18 | 1,500 | 1,520 | 1,500 | 1,520 | 20,000 |
| 1985/01/17 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 1985/01/16 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1985/01/14 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 |
| 1985/01/11 | 1,500 | 1,520 | 1,490 | 1,490 | 20,000 |
| 1985/01/10 | 1,530 | 1,530 | 1,520 | 1,530 | 10,000 |
| 1985/01/09 | 1,550 | 1,550 | 1,530 | 1,530 | 6,000 |
| 1985/01/08 | 1,520 | 1,530 | 1,520 | 1,520 | 22,000 |
| 1985/01/07 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1985/01/05 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1985/01/04 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |