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
1988/12/28 1,940 1,950 1,940 1,940 31,000
1988/12/27 1,950 1,960 1,940 1,940 22,000
1988/12/26 1,950 1,950 1,940 1,940 22,000
1988/12/24 1,940 1,950 1,920 1,950 14,000
1988/12/23 1,930 1,940 1,910 1,940 32,000
1988/12/22 1,910 1,940 1,910 1,940 12,000
1988/12/21 1,940 1,940 1,940 1,940 30,000
1988/12/20 1,940 1,950 1,940 1,940 15,000
1988/12/19 1,950 1,950 1,940 1,940 15,000
1988/12/16 1,950 1,950 1,910 1,910 39,000
1988/12/15 1,950 1,950 1,900 1,910 34,000
1988/12/14 1,950 1,950 1,950 1,950 25,000
1988/12/13 1,960 1,970 1,950 1,950 41,000
1988/12/12 1,950 1,960 1,950 1,960 27,000
1988/12/09 1,950 1,950 1,950 1,950 1,000
1988/12/08 1,960 1,960 1,950 1,950 14,000
1988/12/07 1,950 1,950 1,950 1,950 7,000
1988/12/06 1,990 1,990 1,890 1,890 18,000
1988/12/05 1,980 2,000 1,970 2,000 6,000
1988/12/03 2,000 2,000 2,000 2,000 12,000
1988/12/02 1,990 2,000 1,990 2,000 4,000
1988/12/01 1,960 1,960 1,950 1,950 19,000
1988/11/30 1,950 1,950 1,920 1,950 45,000
1988/11/28 1,930 1,930 1,890 1,900 24,000
1988/11/26 1,920 1,920 1,900 1,900 13,000
1988/11/25 1,890 1,900 1,890 1,890 30,000
1988/11/24 1,930 1,940 1,900 1,920 26,000
1988/11/22 1,950 1,950 1,900 1,900 57,000
1988/11/21 1,910 1,970 1,910 1,960 65,000
1988/11/18 1,800 1,860 1,800 1,860 38,000
1988/11/17 1,750 1,780 1,750 1,780 83,000
1988/11/16 1,750 1,750 1,730 1,740 47,000
1988/11/15 1,720 1,730 1,710 1,730 75,000
1988/11/14 1,710 1,710 1,710 1,710 1,000
1988/11/11 1,710 1,730 1,690 1,720 82,000
1988/11/10 1,730 1,740 1,700 1,720 32,000
1988/11/09 1,740 1,740 1,720 1,720 26,000
1988/11/08 1,710 1,710 1,710 1,710 7,000
1988/11/07 1,730 1,750 1,700 1,700 15,000
1988/11/05 1,730 1,730 1,700 1,700 12,000
1988/11/04 1,710 1,730 1,700 1,700 52,000
1988/11/02 1,710 1,720 1,700 1,700 98,000
1988/11/01 1,730 1,730 1,700 1,700 48,000
1988/10/31 1,700 1,700 1,700 1,700 15,000
1988/10/29 1,700 1,700 1,690 1,700 26,000
1988/10/28 1,700 1,720 1,700 1,700 61,000
1988/10/27 1,750 1,750 1,700 1,700 11,000
1988/10/26 1,770 1,770 1,750 1,750 40,000
1988/10/25 1,800 1,800 1,770 1,770 20,000
1988/10/24 1,800 1,800 1,780 1,790 12,000
1988/10/21 1,800 1,800 1,780 1,780 34,000
1988/10/20 1,800 1,800 1,770 1,800 27,000
1988/10/19 1,800 1,800 1,760 1,770 19,000
1988/10/18 1,800 1,800 1,800 1,800 24,000
1988/10/17 1,810 1,810 1,790 1,790 25,000
1988/10/14 1,860 1,860 1,810 1,810 22,000
1988/10/13 1,930 1,930 1,840 1,840 9,000
1988/10/12 1,930 1,930 1,910 1,930 15,000
1988/10/11 1,960 1,960 1,930 1,930 21,000
1988/10/07 1,980 1,980 1,940 1,940 7,000
1988/10/06 1,980 1,980 1,950 1,950 4,000
1988/10/05 2,000 2,000 1,960 1,960 40,000
1988/10/04 2,010 2,020 2,000 2,000 20,000
1988/10/03 2,050 2,050 2,010 2,010 28,000
1988/10/01 2,020 2,020 2,020 2,020 1,000
1988/09/30 2,020 2,020 2,020 2,020 10,000
1988/09/29 2,050 2,050 2,030 2,030 4,000
1988/09/28 2,050 2,060 2,050 2,060 10,000
1988/09/27 2,040 2,060 2,040 2,060 38,000
1988/09/26 2,050 2,050 2,050 2,050 11,000
1988/09/24 2,000 2,000 2,000 2,000 21,000
1988/09/22 2,010 2,040 2,000 2,040 27,000
1988/09/21 2,000 2,050 2,000 2,000 6,000
1988/09/20 2,000 2,050 1,950 2,050 30,000
1988/09/19 2,070 2,100 2,000 2,010 149,000
1988/09/16 2,140 2,140 2,000 2,040 73,000
1988/09/14 2,170 2,170 2,120 2,120 44,000
1988/09/13 2,200 2,200 2,150 2,150 15,000
1988/09/12 2,150 2,150 2,150 2,150 1,000
1988/09/09 2,100 2,120 2,080 2,110 33,000
1988/09/08 2,090 2,100 2,090 2,100 3,000
1988/09/07 2,100 2,100 2,080 2,080 35,000
1988/09/06 2,140 2,140 2,090 2,090 12,000
1988/09/05 2,110 2,150 2,110 2,150 3,000
1988/09/03 2,080 2,080 2,080 2,080 5,000
1988/09/02 2,080 2,080 2,080 2,080 8,000
1988/09/01 2,100 2,100 2,060 2,060 9,000
1988/08/31 2,140 2,140 2,100 2,100 22,000
1988/08/30 2,060 2,060 2,060 2,060 18,000
1988/08/29 2,090 2,090 2,050 2,070 10,000
1988/08/27 2,050 2,050 2,050 2,050 10,000
1988/08/26 2,170 2,170 2,100 2,100 28,000
1988/08/25 2,170 2,200 2,170 2,170 32,000
1988/08/24 2,170 2,170 2,170 2,170 1,000
1988/08/23 2,140 2,140 2,140 2,140 3,000
1988/08/22 2,140 2,150 2,100 2,140 36,000
1988/08/19 2,140 2,140 2,140 2,140 3,000
1988/08/18 2,150 2,150 2,150 2,150 7,000
1988/08/17 2,130 2,160 2,130 2,150 25,000
1988/08/16 2,170 2,220 2,160 2,160 42,000
1988/08/15 2,130 2,170 2,130 2,170 20,000
1988/08/12 2,130 2,130 2,100 2,100 62,000
1988/08/11 2,190 2,200 2,170 2,170 7,000
1988/08/10 2,220 2,220 2,220 2,220 86,000
1988/08/09 2,140 2,140 2,140 2,140 7,000
1988/08/08 2,150 2,150 2,140 2,140 3,000
1988/08/06 2,150 2,150 2,150 2,150 3,000
1988/08/05 2,150 2,150 2,140 2,140 43,000
1988/08/04 2,140 2,160 2,140 2,160 39,000
1988/08/03 2,140 2,150 2,140 2,140 22,000
1988/08/02 2,120 2,130 2,120 2,130 45,000
1988/08/01 2,150 2,150 2,120 2,130 26,000
1988/07/30 2,110 2,110 2,110 2,110 23,000
1988/07/29 2,100 2,150 2,100 2,110 40,000
1988/07/28 2,090 2,130 2,090 2,090 47,000
1988/07/27 2,090 2,090 2,080 2,090 48,000
1988/07/26 2,110 2,110 2,090 2,090 12,000
1988/07/25 2,100 2,100 2,080 2,100 27,000
1988/07/23 2,100 2,100 2,080 2,100 11,000
1988/07/22 2,100 2,100 2,080 2,100 5,000
1988/07/21 2,150 2,150 2,100 2,110 26,000
1988/07/20 2,070 2,150 2,070 2,150 4,000
1988/07/19 2,060 2,080 2,060 2,060 16,000
1988/07/18 2,080 2,080 2,050 2,060 42,000
1988/07/15 2,080 2,100 2,040 2,060 87,000
1988/07/14 2,130 2,200 2,090 2,090 45,000
1988/07/13 2,140 2,140 2,100 2,130 64,000
1988/07/12 2,140 2,160 2,130 2,130 41,000
1988/07/11 2,100 2,140 2,100 2,140 52,000
1988/07/08 2,080 2,120 2,080 2,100 85,000
1988/07/07 2,100 2,110 2,080 2,090 58,000
1988/07/06 2,160 2,170 2,100 2,100 120,000
1988/07/05 2,170 2,190 2,160 2,160 30,000
1988/07/04 2,170 2,170 2,170 2,170 10,000
1988/07/02 2,200 2,210 2,180 2,210 13,000
1988/07/01 2,270 2,280 2,180 2,190 46,000
1988/06/30 2,300 2,300 2,280 2,290 10,000
1988/06/29 2,280 2,280 2,280 2,280 18,000
1988/06/28 2,170 2,200 2,170 2,200 50,000
1988/06/27 2,300 2,300 2,210 2,210 13,000
1988/06/25 2,300 2,300 2,300 2,300 9,000
1988/06/24 2,340 2,340 2,300 2,300 21,000
1988/06/23 2,350 2,360 2,340 2,340 32,000
1988/06/22 2,390 2,390 2,370 2,370 22,000
1988/06/21 2,380 2,380 2,380 2,380 1,000
1988/06/20 2,360 2,370 2,360 2,370 22,000
1988/06/17 2,400 2,410 2,380 2,400 46,000
1988/06/16 2,450 2,450 2,410 2,410 5,000
1988/06/15 2,450 2,490 2,400 2,400 86,000
1988/06/14 2,490 2,490 2,450 2,450 5,000
1988/06/10 2,400 2,400 2,400 2,400 27,000
1988/06/09 2,400 2,400 2,400 2,400 4,000
1988/06/08 2,460 2,460 2,400 2,400 37,000
1988/06/07 2,520 2,520 2,450 2,450 19,000
1988/06/06 2,500 2,500 2,500 2,500 13,000
1988/06/04 2,500 2,500 2,500 2,500 5,000
1988/06/03 2,500 2,500 2,500 2,500 7,000
1988/06/02 2,490 2,500 2,480 2,480 24,000
1988/06/01 2,480 2,480 2,450 2,480 36,000
1988/05/31 2,450 2,450 2,450 2,450 1,000
1988/05/30 2,520 2,520 2,500 2,500 24,000
1988/05/28 2,450 2,450 2,450 2,450 1,000
1988/05/27 2,450 2,450 2,410 2,410 6,000
1988/05/26 2,500 2,500 2,450 2,450 44,000
1988/05/25 2,500 2,520 2,480 2,480 53,000
1988/05/24 2,460 2,520 2,460 2,520 3,000
1988/05/23 2,530 2,530 2,440 2,440 61,000
1988/05/20 2,520 2,560 2,500 2,520 46,000
1988/05/19 2,520 2,550 2,520 2,530 15,000
1988/05/18 2,590 2,600 2,550 2,560 37,000
1988/05/17 2,600 2,620 2,590 2,600 116,000
1988/05/16 2,590 2,590 2,580 2,590 30,000
1988/05/13 2,500 2,550 2,500 2,550 36,000
1988/05/12 2,500 2,500 2,500 2,500 6,000
1988/05/11 2,510 2,510 2,500 2,500 13,000
1988/05/10 2,480 2,510 2,480 2,510 23,000
1988/05/09 2,580 2,600 2,580 2,600 11,000
1988/05/07 2,650 2,650 2,620 2,620 31,000
1988/05/06 2,630 2,640 2,550 2,620 132,000
1988/05/02 2,590 2,590 2,510 2,550 21,000
1988/04/30 2,590 2,590 2,550 2,590 86,000
1988/04/28 2,500 2,600 2,500 2,590 150,000
1988/04/27 2,490 2,500 2,480 2,490 25,000
1988/04/26 2,530 2,530 2,480 2,480 36,000
1988/04/25 2,480 2,500 2,480 2,490 46,000
1988/04/23 2,490 2,490 2,490 2,490 1,000
1988/04/22 2,500 2,510 2,460 2,460 48,000
1988/04/21 2,490 2,500 2,470 2,500 11,000
1988/04/20 2,500 2,500 2,460 2,460 9,000
1988/04/19 2,500 2,510 2,490 2,500 31,000
1988/04/18 2,500 2,500 2,500 2,500 7,000
1988/04/15 2,530 2,530 2,500 2,530 18,000
1988/04/14 2,510 2,510 2,510 2,510 11,000
1988/04/13 2,520 2,520 2,510 2,510 28,000
1988/04/12 2,540 2,540 2,520 2,520 32,000
1988/04/11 2,510 2,540 2,500 2,500 42,000
1988/04/08 2,510 2,520 2,510 2,510 40,000
1988/04/07 2,530 2,540 2,520 2,520 33,000
1988/04/06 2,520 2,520 2,520 2,520 23,000
1988/04/05 2,520 2,550 2,520 2,550 9,000
1988/04/04 2,540 2,560 2,530 2,560 17,000
1988/04/02 2,540 2,540 2,520 2,520 7,000
1988/04/01 2,520 2,540 2,520 2,540 23,000
1988/03/31 2,450 2,530 2,420 2,530 207,000
1988/03/30 2,400 2,420 2,390 2,410 39,000
1988/03/29 2,400 2,400 2,390 2,390 14,000
1988/03/28 2,350 2,400 2,350 2,400 10,000
1988/03/26 2,350 2,410 2,350 2,400 52,000
1988/03/25 2,370 2,400 2,300 2,390 28,000
1988/03/24 2,400 2,400 2,380 2,390 59,000
1988/03/23 2,400 2,400 2,400 2,400 2,000
1988/03/22 2,390 2,390 2,380 2,390 52,000
1988/03/18 2,400 2,400 2,390 2,390 36,000
1988/03/17 2,370 2,400 2,370 2,400 117,000
1988/03/16 2,400 2,450 2,400 2,430 92,000
1988/03/15 2,450 2,460 2,440 2,440 38,000
1988/03/14 2,450 2,530 2,440 2,530 33,000
1988/03/11 2,450 2,470 2,450 2,450 34,000
1988/03/10 2,400 2,470 2,400 2,470 11,000
1988/03/09 2,450 2,470 2,420 2,470 17,000
1988/03/08 2,500 2,500 2,490 2,490 24,000
1988/03/07 2,470 2,490 2,470 2,490 9,000
1988/03/05 2,500 2,500 2,500 2,500 6,000
1988/03/04 2,460 2,460 2,460 2,460 1,000
1988/03/03 2,480 2,480 2,470 2,470 13,000
1988/03/02 2,490 2,500 2,470 2,480 54,000
1988/03/01 2,500 2,500 2,460 2,500 36,000
1988/02/29 2,450 2,500 2,450 2,500 38,000
1988/02/27 2,500 2,500 2,500 2,500 1,000
1988/02/26 2,450 2,500 2,430 2,500 30,000
1988/02/25 2,500 2,540 2,500 2,500 27,000
1988/02/24 2,550 2,550 2,550 2,550 3,000
1988/02/23 2,590 2,600 2,530 2,600 37,000
1988/02/22 2,620 2,620 2,620 2,620 4,000
1988/02/19 2,530 2,640 2,530 2,630 185,000
1988/02/18 2,540 2,570 2,520 2,570 32,000
1988/02/17 2,500 2,580 2,480 2,580 97,000
1988/02/16 2,550 2,560 2,470 2,500 70,000
1988/02/15 2,550 2,550 2,510 2,550 42,000
1988/02/12 2,520 2,570 2,500 2,550 40,000
1988/02/10 2,500 2,500 2,450 2,480 41,000
1988/02/09 2,490 2,550 2,470 2,500 46,000
1988/02/08 2,560 2,590 2,520 2,550 68,000
1988/02/06 2,460 2,600 2,460 2,600 117,000
1988/02/05 2,590 2,600 2,450 2,500 132,000
1988/02/04 2,520 2,600 2,520 2,590 285,000
1988/02/03 2,510 2,550 2,480 2,500 109,000
1988/02/02 2,500 2,550 2,490 2,550 117,000
1988/02/01 2,500 2,550 2,460 2,540 229,000
1988/01/30 2,390 2,480 2,370 2,480 179,000
1988/01/29 2,420 2,420 2,360 2,370 32,000
1988/01/28 2,330 2,400 2,300 2,400 68,000
1988/01/27 2,220 2,340 2,220 2,320 98,000
1988/01/26 2,200 2,270 2,200 2,210 24,000
1988/01/25 2,220 2,220 2,160 2,160 99,000
1988/01/23 2,270 2,270 2,200 2,200 118,000
1988/01/22 2,240 2,240 2,200 2,230 41,000
1988/01/21 2,320 2,320 2,250 2,280 22,000
1988/01/20 2,300 2,340 2,290 2,330 22,000
1988/01/19 2,300 2,350 2,280 2,340 77,000
1988/01/18 2,300 2,300 2,240 2,290 75,000
1988/01/14 2,200 2,250 2,200 2,210 17,000
1988/01/13 2,200 2,250 2,200 2,200 54,000
1988/01/12 2,260 2,260 2,180 2,200 62,000
1988/01/11 2,230 2,230 2,220 2,230 3,000
1988/01/08 2,200 2,260 2,160 2,260 30,000
1988/01/07 2,200 2,250 2,180 2,230 41,000
1988/01/06 2,240 2,310 2,240 2,310 8,000
1988/01/05 2,180 2,200 2,080 2,080 61,000
1988/01/04 2,150 2,150 2,100 2,100 5,000

このページの先頭へ