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
1987/12/28 2,190 2,200 2,190 2,200 24,000
1987/12/26 2,320 2,320 2,310 2,310 4,000
1987/12/25 2,380 2,420 2,310 2,330 39,000
1987/12/24 2,420 2,460 2,380 2,460 18,000
1987/12/23 2,420 2,450 2,420 2,420 28,000
1987/12/22 2,470 2,490 2,460 2,460 21,000
1987/12/21 2,480 2,540 2,410 2,500 96,000
1987/12/18 2,570 2,580 2,500 2,540 113,000
1987/12/17 2,400 2,540 2,400 2,540 90,000
1987/12/16 2,430 2,440 2,380 2,430 12,000
1987/12/15 2,470 2,510 2,440 2,440 27,000
1987/12/14 2,500 2,580 2,430 2,430 51,000
1987/12/11 2,560 2,650 2,500 2,500 612,000
1987/12/10 2,440 2,600 2,440 2,600 1,006,000
1987/12/09 2,400 2,510 2,390 2,440 963,000
1987/12/08 2,120 2,360 2,120 2,360 429,000
1987/12/07 2,100 2,140 2,100 2,120 70,000
1987/12/05 2,090 2,100 2,080 2,100 38,000
1987/12/04 2,150 2,150 2,100 2,100 3,000
1987/12/03 2,170 2,170 2,160 2,160 2,000
1987/12/02 2,190 2,190 2,170 2,190 24,000
1987/12/01 2,060 2,080 2,060 2,080 11,000
1987/11/30 2,110 2,110 2,080 2,080 14,000
1987/11/28 2,140 2,160 2,140 2,140 8,000
1987/11/27 2,150 2,240 2,110 2,200 68,000
1987/11/26 2,150 2,150 2,080 2,110 35,000
1987/11/25 2,110 2,170 2,110 2,130 91,000
1987/11/24 2,150 2,250 2,150 2,150 86,000
1987/11/20 2,110 2,140 2,100 2,140 78,000
1987/11/19 2,050 2,190 2,050 2,150 65,000
1987/11/18 2,040 2,060 2,030 2,050 55,000
1987/11/17 2,190 2,200 2,100 2,100 12,000
1987/11/16 2,160 2,170 2,160 2,170 16,000
1987/11/13 2,020 2,170 2,000 2,160 39,000
1987/11/12 1,900 2,030 1,900 1,960 79,000
1987/11/11 1,970 1,970 1,890 1,900 98,000
1987/11/10 2,070 2,070 2,010 2,010 28,000
1987/11/09 2,060 2,060 2,050 2,050 3,000
1987/11/07 2,060 2,060 2,050 2,060 13,000
1987/11/06 2,130 2,130 2,050 2,060 22,000
1987/11/05 2,150 2,150 2,050 2,050 43,000
1987/11/04 2,140 2,140 2,140 2,140 5,000
1987/11/02 2,120 2,170 2,120 2,170 14,000
1987/10/31 2,100 2,120 2,100 2,100 22,000
1987/10/30 2,090 2,100 2,050 2,070 66,000
1987/10/29 2,000 2,100 2,000 2,010 39,000
1987/10/28 2,210 2,220 2,080 2,080 100,000
1987/10/27 2,100 2,130 2,100 2,100 49,000
1987/10/26 2,290 2,300 2,200 2,200 30,000
1987/10/23 2,350 2,400 2,300 2,400 36,000
1987/10/21 2,110 2,300 2,110 2,250 81,000
1987/10/20 2,100 2,100 2,100 2,100 15,000
1987/10/19 2,540 2,540 2,500 2,500 23,000
1987/10/16 2,540 2,550 2,520 2,520 14,000
1987/10/15 2,550 2,550 2,530 2,540 20,000
1987/10/14 2,550 2,550 2,500 2,550 34,000
1987/10/13 2,550 2,550 2,520 2,550 4,000
1987/10/12 2,550 2,550 2,550 2,550 11,000
1987/10/09 2,540 2,550 2,500 2,550 8,000
1987/10/08 2,540 2,540 2,530 2,540 15,000
1987/10/07 2,500 2,550 2,480 2,550 36,000
1987/10/06 2,550 2,550 2,550 2,550 2,000
1987/10/05 2,520 2,520 2,520 2,520 4,000
1987/10/03 2,520 2,520 2,480 2,480 7,000
1987/10/02 2,530 2,550 2,480 2,500 46,000
1987/10/01 2,510 2,590 2,510 2,530 12,000
1987/09/30 2,500 2,500 2,430 2,500 39,000
1987/09/29 2,600 2,600 2,530 2,530 57,000
1987/09/28 2,650 2,670 2,600 2,600 87,000
1987/09/26 2,570 2,650 2,570 2,650 18,000
1987/09/25 2,510 2,590 2,470 2,580 93,000
1987/09/24 2,420 2,550 2,420 2,550 36,000
1987/09/22 2,460 2,460 2,420 2,420 25,000
1987/09/21 2,550 2,550 2,450 2,460 77,000
1987/09/18 2,470 2,570 2,470 2,550 91,000
1987/09/17 2,470 2,480 2,450 2,450 34,000
1987/09/16 2,560 2,560 2,510 2,510 41,000
1987/09/14 2,620 2,620 2,600 2,600 17,000
1987/09/09 2,690 2,700 2,680 2,700 15,000
1987/09/08 2,700 2,700 2,700 2,700 10,000
1987/09/07 2,740 2,740 2,740 2,740 9,000
1987/09/05 2,750 2,750 2,700 2,700 28,000
1987/09/04 2,770 2,770 2,750 2,750 22,000
1987/09/03 2,760 2,790 2,750 2,770 23,000
1987/09/02 2,750 2,790 2,750 2,790 32,000
1987/09/01 2,780 2,800 2,770 2,790 26,000
1987/08/31 2,770 2,810 2,770 2,770 19,000
1987/08/29 2,820 2,820 2,770 2,770 10,000
1987/08/28 2,850 2,860 2,770 2,770 36,000
1987/08/27 2,850 2,850 2,840 2,840 11,000
1987/08/26 2,800 2,800 2,770 2,770 22,000
1987/08/25 2,810 2,810 2,770 2,800 63,000
1987/08/24 2,920 2,920 2,790 2,790 20,000
1987/08/22 2,930 2,930 2,930 2,930 20,000
1987/08/21 2,930 2,930 2,870 2,870 24,000
1987/08/20 2,930 2,930 2,900 2,930 54,000
1987/08/19 2,910 2,950 2,910 2,950 48,000
1987/08/18 3,000 3,000 2,910 2,910 81,000
1987/08/17 2,940 2,940 2,910 2,920 29,000
1987/08/14 2,960 2,960 2,910 2,930 70,000
1987/08/13 2,960 2,960 2,910 2,920 52,000
1987/08/12 2,970 2,970 2,940 2,960 78,000
1987/08/11 2,960 3,040 2,950 2,960 123,000
1987/08/10 2,940 2,980 2,930 2,980 80,000
1987/08/07 2,980 2,980 2,900 2,930 84,000
1987/08/06 2,960 3,000 2,930 2,980 360,000
1987/08/05 2,830 2,980 2,830 2,970 199,000
1987/08/04 2,850 2,880 2,810 2,860 156,000
1987/08/03 2,990 3,000 2,910 2,930 333,000
1987/08/01 2,950 3,000 2,940 2,950 513,000
1987/07/31 2,760 2,900 2,730 2,900 580,000
1987/07/30 2,750 2,780 2,690 2,730 208,000
1987/07/29 2,660 2,760 2,650 2,720 296,000
1987/07/28 2,630 2,650 2,630 2,650 17,000
1987/07/27 2,630 2,630 2,610 2,610 9,000
1987/07/25 2,630 2,650 2,590 2,590 37,000
1987/07/24 2,630 2,650 2,630 2,650 47,000
1987/07/23 2,620 2,630 2,580 2,630 37,000
1987/07/22 2,630 2,630 2,580 2,580 55,000
1987/07/21 2,590 2,630 2,580 2,630 49,000
1987/07/20 2,650 2,650 2,620 2,630 23,000
1987/07/17 2,640 2,650 2,620 2,650 53,000
1987/07/16 2,650 2,650 2,630 2,640 18,000
1987/07/15 2,600 2,690 2,600 2,660 77,000
1987/07/14 2,630 2,630 2,550 2,580 151,000
1987/07/13 2,590 2,630 2,570 2,630 103,000
1987/07/10 2,550 2,570 2,470 2,550 142,000
1987/07/09 2,530 2,540 2,470 2,510 78,000
1987/07/08 2,600 2,600 2,510 2,530 84,000
1987/07/07 2,520 2,550 2,480 2,550 78,000
1987/07/06 2,560 2,560 2,550 2,560 34,000
1987/07/04 2,650 2,650 2,600 2,600 16,000
1987/07/03 2,690 2,700 2,650 2,650 105,000
1987/07/02 2,660 2,700 2,660 2,690 89,000
1987/07/01 2,570 2,700 2,560 2,700 103,000
1987/06/30 2,590 2,600 2,490 2,590 9,000
1987/06/29 2,640 2,640 2,600 2,600 5,000
1987/06/27 2,650 2,660 2,600 2,600 26,000
1987/06/26 2,660 2,690 2,600 2,690 101,000
1987/06/25 2,670 2,680 2,620 2,620 87,000
1987/06/24 2,630 2,680 2,620 2,670 70,000
1987/06/23 2,430 2,590 2,430 2,590 16,000
1987/06/22 2,560 2,560 2,460 2,470 54,000
1987/06/19 2,650 2,660 2,600 2,600 80,000
1987/06/18 2,600 2,650 2,600 2,640 38,000
1987/06/17 2,670 2,670 2,620 2,670 16,000
1987/06/16 2,600 2,680 2,600 2,680 17,000
1987/06/15 2,690 2,690 2,600 2,600 63,000
1987/06/12 2,600 2,690 2,580 2,690 106,000
1987/06/11 2,590 2,630 2,550 2,600 22,000
1987/06/10 2,690 2,700 2,600 2,600 77,000
1987/06/09 2,680 2,690 2,670 2,690 65,000
1987/06/08 2,690 2,700 2,680 2,680 86,000
1987/06/06 2,590 2,700 2,590 2,700 57,000
1987/06/05 2,630 2,630 2,550 2,550 165,000
1987/06/04 2,680 2,700 2,630 2,630 118,000
1987/06/03 2,600 2,650 2,580 2,650 114,000
1987/06/02 2,700 2,700 2,630 2,670 157,000
1987/06/01 2,770 2,770 2,700 2,700 166,000
1987/05/30 2,740 2,800 2,730 2,780 224,000
1987/05/29 2,550 2,750 2,550 2,740 371,000
1987/05/28 2,520 2,600 2,520 2,590 150,000
1987/05/27 2,480 2,590 2,480 2,570 182,000
1987/05/26 2,500 2,560 2,500 2,520 118,000
1987/05/25 2,600 2,650 2,500 2,520 159,000
1987/05/23 2,580 2,630 2,570 2,580 348,000
1987/05/22 2,580 2,580 2,500 2,560 259,000
1987/05/21 2,370 2,540 2,370 2,540 256,000
1987/05/20 2,340 2,410 2,340 2,370 195,000
1987/05/19 2,380 2,460 2,380 2,420 81,000
1987/05/18 2,360 2,430 2,360 2,380 175,000
1987/05/15 2,540 2,550 2,450 2,490 365,000
1987/05/14 2,420 2,540 2,420 2,500 1,030,000
1987/05/13 2,350 2,400 2,310 2,390 574,000
1987/05/12 2,210 2,300 2,190 2,300 235,000
1987/05/11 2,250 2,250 2,200 2,210 186,000
1987/05/08 2,160 2,240 2,110 2,200 261,000
1987/05/07 1,980 2,140 1,980 2,110 117,000
1987/05/06 2,000 2,000 1,980 2,000 58,000
1987/05/02 1,970 2,000 1,950 2,000 43,000
1987/05/01 1,990 2,000 1,970 1,970 31,000
1987/04/30 1,980 1,980 1,980 1,980 6,000
1987/04/28 1,960 1,980 1,900 1,940 45,000
1987/04/27 2,050 2,050 2,000 2,000 46,000
1987/04/25 2,050 2,050 2,050 2,050 16,000
1987/04/24 2,070 2,100 2,050 2,100 23,000
1987/04/23 2,110 2,110 2,070 2,080 17,000
1987/04/22 2,110 2,120 2,100 2,120 88,000
1987/04/21 2,150 2,150 2,110 2,120 115,000
1987/04/20 2,120 2,150 2,120 2,120 65,000
1987/04/17 2,140 2,140 2,100 2,120 57,000
1987/04/16 2,070 2,100 2,070 2,100 40,000
1987/04/15 2,050 2,070 2,030 2,050 21,000
1987/04/14 2,120 2,160 2,120 2,120 38,000
1987/04/13 2,150 2,200 2,130 2,200 65,000
1987/04/10 2,060 2,190 2,050 2,190 106,000
1987/04/09 2,130 2,160 2,080 2,080 95,000
1987/04/08 2,150 2,190 2,130 2,130 173,000
1987/04/07 2,020 2,140 2,020 2,130 144,000
1987/04/06 2,020 2,020 1,980 2,010 19,000
1987/04/04 1,950 2,040 1,950 1,960 28,000
1987/04/03 1,940 1,950 1,930 1,930 72,000
1987/04/02 1,930 2,010 1,930 1,940 53,000
1987/04/01 1,920 1,930 1,910 1,910 59,000
1987/03/31 1,900 1,900 1,890 1,900 55,000
1987/03/30 1,950 1,950 1,880 1,900 53,000
1987/03/28 1,950 1,950 1,940 1,950 39,000
1987/03/27 2,000 2,000 1,920 1,930 54,000
1987/03/26 2,010 2,020 1,980 1,980 9,000
1987/03/25 2,000 2,010 1,950 1,980 13,000
1987/03/24 2,000 2,020 2,000 2,000 9,000
1987/03/23 2,000 2,000 1,970 2,000 17,000
1987/03/20 1,950 2,040 1,930 2,000 34,000
1987/03/19 2,050 2,050 2,050 2,050 5,000
1987/03/18 2,010 2,020 2,000 2,000 69,000
1987/03/17 2,040 2,040 2,000 2,010 51,000
1987/03/16 2,080 2,080 2,030 2,040 110,000
1987/03/13 2,060 2,080 2,060 2,060 167,000
1987/03/12 2,100 2,100 2,080 2,080 52,000
1987/03/11 2,100 2,120 2,090 2,120 38,000
1987/03/10 2,100 2,110 2,080 2,080 77,000
1987/03/09 2,100 2,100 2,080 2,100 29,000
1987/03/07 2,070 2,100 2,060 2,100 62,000
1987/03/06 2,080 2,090 2,060 2,060 25,000
1987/03/05 2,060 2,100 2,000 2,100 74,000
1987/03/04 2,100 2,100 2,100 2,100 8,000
1987/03/03 2,040 2,040 1,970 1,970 127,000
1987/03/02 2,070 2,090 2,010 2,010 58,000
1987/02/28 2,060 2,090 2,060 2,090 21,000
1987/02/27 2,070 2,090 2,060 2,070 27,000
1987/02/26 2,100 2,100 2,050 2,100 28,000
1987/02/25 2,130 2,130 2,080 2,080 44,000
1987/02/24 2,120 2,130 2,120 2,120 26,000
1987/02/23 2,120 2,150 2,100 2,150 40,000
1987/02/20 2,080 2,100 2,080 2,100 13,000
1987/02/19 2,010 2,120 2,010 2,120 48,000
1987/02/18 2,050 2,070 2,010 2,010 32,000
1987/02/17 2,060 2,120 2,040 2,110 51,000
1987/02/16 2,150 2,160 2,080 2,080 25,000
1987/02/13 2,200 2,200 2,180 2,180 59,000
1987/02/12 2,200 2,210 2,150 2,170 35,000
1987/02/10 2,200 2,200 2,190 2,190 37,000
1987/02/09 2,190 2,210 2,160 2,170 16,000
1987/02/07 2,230 2,230 2,200 2,230 29,000
1987/02/06 2,290 2,290 2,230 2,250 38,000
1987/02/05 2,250 2,290 2,250 2,250 25,000
1987/02/04 2,230 2,230 2,230 2,230 7,000
1987/02/03 2,190 2,400 2,190 2,390 77,000
1987/02/02 2,170 2,230 2,170 2,190 51,000
1987/01/31 2,270 2,270 2,200 2,200 27,000
1987/01/30 2,300 2,300 2,280 2,300 24,000
1987/01/29 2,300 2,300 2,300 2,300 17,000
1987/01/28 2,250 2,260 2,250 2,260 25,000
1987/01/27 2,250 2,250 2,220 2,220 48,000
1987/01/26 2,250 2,250 2,250 2,250 4,000
1987/01/24 2,250 2,250 2,220 2,250 16,000
1987/01/23 2,170 2,200 2,170 2,200 25,000
1987/01/22 2,240 2,290 2,240 2,290 28,000
1987/01/21 2,290 2,300 2,290 2,290 28,000
1987/01/20 2,300 2,300 2,300 2,300 5,000
1987/01/19 2,300 2,300 2,170 2,180 16,000
1987/01/16 2,340 2,340 2,310 2,340 29,000
1987/01/14 2,300 2,300 2,300 2,300 15,000
1987/01/13 2,220 2,220 2,170 2,170 26,000
1987/01/12 2,340 2,340 2,340 2,340 7,000
1987/01/09 2,340 2,380 2,340 2,380 14,000
1987/01/08 2,400 2,400 2,380 2,380 60,000
1987/01/07 2,400 2,400 2,400 2,400 21,000
1987/01/06 2,390 2,400 2,390 2,400 30,000
1987/01/05 2,300 2,350 2,280 2,350 25,000

このページの先頭へ