日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 2,320 2,320 2,300 2,300 11,000
1986/12/26 2,310 2,340 2,300 2,340 20,000
1986/12/25 2,350 2,350 2,310 2,310 30,000
1986/12/24 2,310 2,350 2,310 2,350 17,000
1986/12/23 2,390 2,390 2,350 2,350 15,000
1986/12/22 2,380 2,390 2,350 2,390 54,000
1986/12/19 2,440 2,440 2,390 2,410 49,000
1986/12/17 2,440 2,440 2,400 2,440 28,000
1986/12/16 2,430 2,440 2,430 2,440 9,000
1986/12/15 2,430 2,440 2,410 2,410 45,000
1986/12/12 2,400 2,410 2,400 2,400 74,000
1986/12/11 2,350 2,400 2,350 2,390 29,000
1986/12/10 2,350 2,390 2,310 2,310 84,000
1986/12/09 2,310 2,330 2,290 2,330 113,000
1986/12/08 2,320 2,330 2,310 2,310 32,000
1986/12/06 2,350 2,350 2,310 2,320 49,000
1986/12/05 2,440 2,440 2,360 2,360 15,000
1986/12/04 2,450 2,450 2,440 2,440 45,000
1986/12/03 2,370 2,450 2,370 2,440 67,000
1986/12/02 2,450 2,470 2,390 2,400 37,000
1986/12/01 2,440 2,490 2,440 2,440 54,000
1986/11/29 2,440 2,440 2,410 2,420 13,000
1986/11/28 2,440 2,440 2,400 2,440 17,000
1986/11/27 2,400 2,400 2,400 2,400 18,000
1986/11/26 2,400 2,440 2,400 2,400 25,000
1986/11/25 2,400 2,400 2,360 2,400 19,000
1986/11/22 2,380 2,400 2,380 2,400 51,000
1986/11/21 2,350 2,380 2,350 2,380 18,000
1986/11/20 2,350 2,370 2,300 2,330 101,000
1986/11/19 2,340 2,340 2,300 2,340 41,000
1986/11/18 2,320 2,350 2,320 2,350 11,000
1986/11/17 2,340 2,380 2,300 2,380 94,000
1986/11/14 2,380 2,390 2,350 2,380 63,000
1986/11/13 2,300 2,380 2,300 2,380 87,000
1986/11/12 2,300 2,330 2,250 2,290 66,000
1986/11/11 2,270 2,310 2,250 2,300 29,000
1986/11/10 2,280 2,320 2,250 2,310 85,000
1986/11/07 2,100 2,200 2,100 2,200 134,000
1986/11/06 2,090 2,090 2,090 2,090 6,000
1986/11/04 2,100 2,100 2,030 2,030 17,000
1986/11/01 2,100 2,100 2,090 2,100 109,000
1986/10/31 2,060 2,120 2,030 2,080 83,000
1986/10/30 1,980 2,050 1,980 2,000 72,000
1986/10/29 2,000 2,000 2,000 2,000 8,000
1986/10/28 2,000 2,000 2,000 2,000 5,000
1986/10/25 2,000 2,000 2,000 2,000 4,000
1986/10/24 2,060 2,100 2,060 2,060 13,000
1986/10/23 1,940 2,000 1,940 2,000 35,000
1986/10/22 1,930 1,940 1,920 1,930 21,000
1986/10/20 1,960 1,980 1,930 1,940 25,000
1986/10/17 1,940 2,000 1,940 1,950 38,000
1986/10/16 1,980 1,980 1,910 1,910 17,000
1986/10/15 1,940 2,000 1,940 2,000 5,000
1986/10/14 1,870 1,880 1,870 1,880 4,000
1986/10/13 1,870 1,900 1,870 1,900 2,000
1986/10/09 1,920 1,920 1,890 1,890 13,000
1986/10/07 1,860 1,860 1,860 1,860 2,000
1986/10/06 1,810 1,810 1,800 1,800 39,000
1986/10/03 1,810 1,810 1,800 1,810 33,000
1986/10/02 1,860 1,860 1,810 1,810 32,000
1986/10/01 1,860 1,860 1,860 1,860 3,000
1986/09/30 1,850 1,850 1,850 1,850 20,000
1986/09/29 1,870 1,870 1,850 1,870 7,000
1986/09/27 1,870 1,870 1,870 1,870 1,000
1986/09/26 1,900 1,900 1,850 1,850 5,000
1986/09/25 1,900 1,900 1,900 1,900 2,000
1986/09/24 1,820 1,820 1,820 1,820 10,000
1986/09/22 1,900 1,900 1,800 1,800 71,000
1986/09/19 1,870 1,940 1,870 1,900 6,000
1986/09/17 1,790 1,850 1,790 1,850 3,000
1986/09/16 1,810 1,810 1,710 1,760 25,000
1986/09/12 1,960 1,960 1,960 1,960 3,000
1986/09/11 2,000 2,000 2,000 2,000 42,000
1986/09/10 2,000 2,000 1,950 1,960 26,000
1986/09/09 2,050 2,050 1,990 1,990 14,000
1986/09/08 2,060 2,090 2,000 2,050 19,000
1986/09/06 2,070 2,070 2,060 2,060 2,000
1986/09/04 2,060 2,060 2,060 2,060 5,000
1986/09/03 2,050 2,050 2,050 2,050 1,000
1986/09/02 2,100 2,100 2,050 2,050 24,000
1986/09/01 2,170 2,170 2,100 2,100 12,000
1986/08/30 2,210 2,210 2,170 2,170 8,000
1986/08/29 2,170 2,210 2,100 2,170 13,000
1986/08/28 2,050 2,170 2,050 2,170 5,000
1986/08/27 2,210 2,210 2,210 2,210 2,000
1986/08/26 2,220 2,220 2,210 2,210 9,000
1986/08/25 2,230 2,230 2,220 2,220 10,000
1986/08/23 2,270 2,270 2,210 2,210 27,000
1986/08/22 2,360 2,360 2,300 2,300 24,000
1986/08/21 2,360 2,360 2,360 2,360 7,000
1986/08/20 2,360 2,360 2,360 2,360 36,000
1986/08/19 2,360 2,360 2,360 2,360 57,000
1986/08/18 2,400 2,400 2,360 2,390 34,000
1986/08/15 2,390 2,400 2,380 2,400 50,000
1986/08/14 2,350 2,400 2,300 2,400 33,000
1986/08/12 2,210 2,260 2,200 2,230 40,000
1986/08/11 2,250 2,250 2,250 2,250 3,000
1986/08/08 2,260 2,260 2,240 2,240 8,000
1986/08/07 2,260 2,260 2,230 2,260 12,000
1986/08/06 2,350 2,350 2,260 2,260 6,000
1986/08/04 2,400 2,410 2,350 2,350 14,000
1986/08/02 2,370 2,390 2,370 2,390 21,000
1986/08/01 2,390 2,390 2,350 2,370 29,000
1986/07/31 2,470 2,470 2,360 2,360 29,000
1986/07/30 2,440 2,480 2,400 2,480 30,000
1986/07/29 2,290 2,290 2,180 2,240 68,000
1986/07/28 2,360 2,360 2,300 2,300 36,000
1986/07/26 2,350 2,360 2,350 2,350 11,000
1986/07/25 2,380 2,390 2,380 2,380 26,000
1986/07/24 2,420 2,450 2,340 2,380 215,000
1986/07/23 2,360 2,440 2,360 2,410 56,000
1986/07/22 2,440 2,450 2,350 2,350 36,000
1986/07/21 2,520 2,550 2,470 2,470 74,000
1986/07/19 2,510 2,520 2,510 2,520 6,000
1986/07/18 2,500 2,570 2,500 2,530 96,000
1986/07/17 2,500 2,510 2,500 2,500 41,000
1986/07/16 2,510 2,530 2,500 2,500 34,000
1986/07/15 2,510 2,590 2,500 2,590 80,000
1986/07/14 2,630 2,640 2,590 2,590 199,000
1986/07/11 2,580 2,720 2,550 2,640 1,063,000
1986/07/10 2,410 2,500 2,360 2,500 211,000
1986/07/09 2,520 2,550 2,440 2,440 183,000
1986/07/08 2,360 2,560 2,340 2,560 274,000
1986/07/07 2,370 2,400 2,310 2,360 178,000
1986/07/05 2,230 2,350 2,220 2,330 197,000
1986/07/04 2,110 2,250 2,110 2,250 39,000
1986/07/03 2,150 2,160 2,100 2,110 59,000
1986/07/02 2,100 2,180 2,100 2,150 51,000
1986/07/01 2,130 2,130 2,110 2,110 70,000
1986/06/30 2,120 2,130 2,120 2,120 32,000
1986/06/28 2,100 2,130 2,100 2,120 94,000
1986/06/27 2,080 2,140 2,050 2,100 76,000
1986/06/26 2,040 2,040 2,040 2,040 3,000
1986/06/25 2,130 2,150 2,080 2,080 74,000
1986/06/24 2,180 2,180 2,170 2,170 80,000
1986/06/23 2,180 2,190 2,150 2,150 30,000
1986/06/21 2,170 2,200 2,150 2,180 108,000
1986/06/20 2,150 2,190 2,120 2,180 134,000
1986/06/19 2,120 2,140 2,110 2,120 53,000
1986/06/18 2,130 2,140 2,110 2,130 109,000
1986/06/17 2,130 2,130 2,110 2,110 56,000
1986/06/16 2,150 2,170 2,130 2,130 103,000
1986/06/13 2,050 2,170 2,050 2,140 109,000
1986/06/12 2,100 2,100 2,050 2,090 31,000
1986/06/11 2,050 2,100 2,030 2,100 28,000
1986/06/10 2,060 2,090 2,030 2,060 37,000
1986/06/09 2,050 2,080 2,050 2,050 14,000
1986/06/07 2,050 2,100 2,050 2,100 31,000
1986/06/06 2,080 2,080 2,050 2,050 16,000
1986/06/05 2,040 2,080 2,040 2,080 17,000
1986/06/04 2,070 2,070 2,040 2,050 78,000
1986/06/03 2,000 2,080 2,000 2,060 38,000
1986/06/02 2,070 2,070 2,000 2,040 42,000
1986/05/31 2,070 2,070 2,070 2,070 9,000
1986/05/30 2,100 2,100 1,980 2,030 91,000
1986/05/29 2,100 2,120 2,050 2,100 429,000
1986/05/28 1,870 2,000 1,860 2,000 176,000
1986/05/27 1,870 1,880 1,850 1,870 65,000
1986/05/26 1,870 1,870 1,870 1,870 32,000
1986/05/24 1,870 1,880 1,850 1,870 30,000
1986/05/23 1,830 1,870 1,800 1,870 40,000
1986/05/22 1,830 1,830 1,830 1,830 6,000
1986/05/21 1,860 1,860 1,820 1,820 30,000
1986/05/20 1,850 1,850 1,850 1,850 2,000
1986/05/19 1,890 1,890 1,850 1,850 10,000
1986/05/17 1,850 1,900 1,850 1,900 11,000
1986/05/16 1,860 1,860 1,850 1,860 38,000
1986/05/15 1,850 1,860 1,850 1,860 9,000
1986/05/14 1,890 1,890 1,870 1,870 17,000
1986/05/13 1,880 1,890 1,850 1,890 30,000
1986/05/12 1,890 1,900 1,890 1,900 13,000
1986/05/09 1,930 1,930 1,810 1,900 64,000
1986/05/08 1,950 1,950 1,910 1,910 107,000
1986/05/07 1,960 1,980 1,950 1,970 231,000
1986/05/06 1,880 1,940 1,870 1,920 312,000
1986/05/02 1,850 1,890 1,850 1,880 201,000
1986/05/01 1,800 1,860 1,800 1,850 207,000
1986/04/30 1,790 1,810 1,760 1,760 107,000
1986/04/28 1,730 1,730 1,700 1,710 23,000
1986/04/26 1,730 1,730 1,670 1,730 52,000
1986/04/25 1,740 1,800 1,730 1,730 52,000
1986/04/24 1,750 1,750 1,670 1,670 20,000
1986/04/23 1,800 1,800 1,730 1,790 28,000
1986/04/22 1,790 1,800 1,770 1,790 75,000
1986/04/21 1,790 1,790 1,750 1,790 30,000
1986/04/19 1,800 1,800 1,730 1,780 32,000
1986/04/18 1,840 1,840 1,800 1,810 81,000
1986/04/17 1,750 1,850 1,710 1,830 232,000
1986/04/16 1,640 1,750 1,640 1,720 139,000
1986/04/15 1,640 1,640 1,630 1,630 12,000
1986/04/14 1,600 1,610 1,580 1,610 8,000
1986/04/11 1,600 1,600 1,600 1,600 15,000
1986/04/10 1,600 1,600 1,560 1,580 16,000
1986/04/09 1,600 1,600 1,560 1,600 93,000
1986/04/08 1,600 1,600 1,570 1,590 18,000
1986/04/07 1,600 1,600 1,600 1,600 9,000
1986/04/05 1,570 1,630 1,570 1,610 13,000
1986/04/04 1,600 1,600 1,600 1,600 10,000
1986/04/03 1,700 1,700 1,650 1,650 32,000
1986/04/02 1,610 1,690 1,600 1,690 32,000
1986/04/01 1,630 1,630 1,630 1,630 3,000
1986/03/31 1,610 1,610 1,570 1,610 28,000
1986/03/29 1,610 1,610 1,610 1,610 2,000
1986/03/28 1,640 1,650 1,620 1,620 5,000
1986/03/27 1,690 1,710 1,650 1,650 142,000
1986/03/26 1,610 1,670 1,610 1,670 38,000
1986/03/25 1,620 1,620 1,620 1,620 61,000
1986/03/24 1,630 1,630 1,600 1,600 10,000
1986/03/22 1,630 1,630 1,630 1,630 12,000
1986/03/20 1,620 1,650 1,620 1,650 5,000
1986/03/19 1,580 1,610 1,580 1,610 3,000
1986/03/18 1,610 1,610 1,610 1,610 3,000
1986/03/17 1,650 1,680 1,650 1,670 22,000
1986/03/15 1,680 1,680 1,670 1,680 69,000
1986/03/14 1,680 1,680 1,680 1,680 24,000
1986/03/13 1,660 1,680 1,650 1,680 17,000
1986/03/12 1,680 1,680 1,650 1,650 88,000
1986/03/11 1,590 1,720 1,590 1,720 192,000
1986/03/10 1,590 1,590 1,580 1,580 19,000
1986/03/07 1,590 1,590 1,580 1,580 10,000
1986/03/06 1,580 1,580 1,580 1,580 8,000
1986/03/05 1,580 1,580 1,580 1,580 5,000
1986/03/04 1,600 1,600 1,580 1,580 37,000
1986/03/03 1,590 1,600 1,580 1,580 10,000
1986/03/01 1,580 1,580 1,580 1,580 5,000
1986/02/28 1,600 1,600 1,570 1,590 27,000
1986/02/26 1,580 1,580 1,580 1,580 7,000
1986/02/25 1,550 1,550 1,550 1,550 2,000
1986/02/24 1,540 1,580 1,540 1,580 8,000
1986/02/22 1,540 1,540 1,540 1,540 2,000
1986/02/21 1,550 1,580 1,550 1,550 7,000
1986/02/19 1,600 1,600 1,580 1,580 2,000
1986/02/18 1,630 1,630 1,600 1,600 28,000
1986/02/17 1,650 1,650 1,600 1,650 26,000
1986/02/15 1,600 1,640 1,600 1,640 81,000
1986/02/14 1,610 1,610 1,590 1,600 67,000
1986/02/13 1,550 1,570 1,550 1,560 54,000
1986/02/12 1,560 1,580 1,520 1,530 91,000
1986/02/10 1,610 1,610 1,570 1,600 127,000
1986/02/07 1,620 1,620 1,600 1,620 122,000
1986/02/06 1,560 1,690 1,560 1,650 762,000
1986/02/05 1,510 1,610 1,500 1,580 689,000
1986/02/04 1,460 1,520 1,450 1,520 362,000
1986/02/03 1,400 1,450 1,400 1,440 111,000
1986/02/01 1,390 1,390 1,390 1,390 2,000
1986/01/31 1,390 1,400 1,390 1,400 20,000
1986/01/28 1,350 1,350 1,350 1,350 1,000
1986/01/27 1,380 1,380 1,380 1,380 1,000
1986/01/25 1,400 1,400 1,400 1,400 2,000
1986/01/24 1,380 1,380 1,380 1,380 12,000
1986/01/23 1,430 1,430 1,400 1,400 8,000
1986/01/22 1,400 1,430 1,400 1,430 13,000
1986/01/21 1,400 1,480 1,400 1,450 50,000
1986/01/20 1,340 1,430 1,340 1,400 36,000
1986/01/17 1,350 1,350 1,330 1,330 51,000
1986/01/14 1,350 1,350 1,350 1,350 32,000
1986/01/13 1,330 1,330 1,330 1,330 6,000
1986/01/10 1,340 1,350 1,340 1,350 5,000
1986/01/09 1,370 1,370 1,360 1,360 4,000
1986/01/08 1,380 1,400 1,360 1,400 23,000
1986/01/07 1,380 1,380 1,360 1,360 22,000

このページの先頭へ