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
1989/12/29 2,950 2,980 2,860 2,980 72,000
1989/12/28 2,950 2,970 2,940 2,970 77,000
1989/12/27 2,950 2,950 2,920 2,940 103,000
1989/12/26 2,940 2,950 2,900 2,920 107,000
1989/12/25 2,900 2,950 2,890 2,910 71,000
1989/12/22 2,910 2,910 2,870 2,900 47,000
1989/12/21 2,940 2,940 2,890 2,890 37,000
1989/12/20 2,930 2,930 2,900 2,900 66,000
1989/12/19 2,890 2,930 2,890 2,900 14,000
1989/12/18 2,960 2,960 2,920 2,930 62,000
1989/12/15 2,940 2,960 2,940 2,950 19,000
1989/12/14 2,920 2,950 2,910 2,930 85,000
1989/12/13 2,880 2,950 2,880 2,940 54,000
1989/12/12 2,880 2,890 2,870 2,880 97,000
1989/12/11 2,870 2,900 2,870 2,880 42,000
1989/12/08 2,860 2,890 2,860 2,870 141,000
1989/12/07 2,830 2,850 2,830 2,850 48,000
1989/12/06 2,800 2,820 2,790 2,820 83,000
1989/12/05 2,860 2,860 2,820 2,840 100,000
1989/12/04 2,810 2,820 2,800 2,820 59,000
1989/12/01 2,820 2,820 2,810 2,810 91,000
1989/11/30 2,780 2,810 2,780 2,810 74,000
1989/11/29 2,800 2,800 2,780 2,780 56,000
1989/11/28 2,850 2,850 2,770 2,780 125,000
1989/11/27 2,880 2,890 2,850 2,850 64,000
1989/11/24 2,880 2,910 2,810 2,850 45,000
1989/11/22 2,830 2,830 2,790 2,810 63,000
1989/11/21 2,790 2,830 2,790 2,830 23,000
1989/11/20 2,760 2,870 2,760 2,870 28,000
1989/11/17 2,810 2,840 2,810 2,810 28,000
1989/11/16 2,840 2,850 2,820 2,820 89,000
1989/11/15 2,850 2,860 2,840 2,840 81,000
1989/11/14 2,850 2,870 2,850 2,850 30,000
1989/11/13 2,850 2,860 2,850 2,850 43,000
1989/11/10 2,850 2,850 2,840 2,840 65,000
1989/11/09 2,800 2,830 2,780 2,830 178,000
1989/11/08 2,750 2,760 2,750 2,760 23,000
1989/11/07 2,760 2,760 2,750 2,750 59,000
1989/11/06 2,760 2,760 2,760 2,760 4,000
1989/11/02 2,720 2,750 2,710 2,750 65,000
1989/11/01 2,800 2,800 2,750 2,750 88,000
1989/10/31 2,750 2,760 2,720 2,750 127,000
1989/10/30 2,890 2,890 2,790 2,790 76,000
1989/10/27 2,900 2,900 2,850 2,890 35,000
1989/10/26 3,000 3,000 2,970 2,980 48,000
1989/10/25 3,060 3,060 2,960 2,980 34,000
1989/10/24 3,040 3,050 3,010 3,010 61,000
1989/10/23 3,050 3,050 3,040 3,040 24,000
1989/10/20 2,950 3,000 2,950 3,000 59,000
1989/10/19 2,990 3,030 2,990 3,000 74,000
1989/10/18 3,000 3,040 2,990 3,040 29,000
1989/10/17 3,080 3,080 2,990 3,000 53,000
1989/10/16 3,020 3,050 2,980 2,990 52,000
1989/10/13 3,100 3,130 3,100 3,120 32,000
1989/10/12 3,200 3,200 3,100 3,100 66,000
1989/10/11 3,240 3,290 3,180 3,200 146,000
1989/10/09 3,330 3,350 3,280 3,340 195,000
1989/10/06 3,200 3,290 3,200 3,280 117,000
1989/10/05 3,200 3,250 3,150 3,250 100,000
1989/10/04 3,200 3,200 3,150 3,200 78,000
1989/10/03 3,250 3,250 3,200 3,200 47,000
1989/10/02 3,230 3,260 3,220 3,240 80,000
1989/09/29 3,260 3,280 3,200 3,220 185,000
1989/09/28 3,270 3,350 3,200 3,270 268,000
1989/09/27 3,300 3,300 3,220 3,290 271,000
1989/09/26 3,190 3,290 3,150 3,290 365,000
1989/09/25 3,200 3,200 3,100 3,150 81,000
1989/09/22 3,050 3,200 3,050 3,200 374,000
1989/09/21 3,060 3,100 3,050 3,100 173,000
1989/09/20 3,050 3,090 3,050 3,050 175,000
1989/09/19 3,000 3,020 2,980 3,020 193,000
1989/09/18 3,020 3,040 3,000 3,000 85,000
1989/09/14 3,000 3,020 2,950 3,020 128,000
1989/09/13 3,030 3,030 2,990 3,010 158,000
1989/09/12 2,950 2,990 2,910 2,990 49,000
1989/09/11 3,030 3,050 2,910 2,910 140,000
1989/09/08 3,100 3,160 3,000 3,000 709,000
1989/09/07 2,920 3,130 2,920 3,100 802,000
1989/09/06 2,910 2,970 2,900 2,950 367,000
1989/09/05 2,940 2,950 2,870 2,900 154,000
1989/09/04 2,960 2,970 2,880 2,930 236,000
1989/09/01 2,940 3,000 2,920 2,950 952,000
1989/08/31 2,920 2,920 2,800 2,900 624,000
1989/08/30 2,750 2,800 2,740 2,800 118,000
1989/08/29 2,720 2,750 2,690 2,740 178,000
1989/08/28 2,740 2,780 2,710 2,710 36,000
1989/08/25 2,800 2,840 2,770 2,780 86,000
1989/08/24 2,810 2,850 2,750 2,780 107,000
1989/08/23 2,880 2,880 2,810 2,860 290,000
1989/08/22 2,760 2,880 2,760 2,880 541,000
1989/08/21 2,700 2,790 2,700 2,790 353,000
1989/08/18 2,660 2,710 2,660 2,690 125,000
1989/08/17 2,710 2,740 2,700 2,700 311,000
1989/08/16 2,640 2,730 2,630 2,700 358,000
1989/08/15 2,610 2,650 2,600 2,650 179,000
1989/08/14 2,660 2,680 2,630 2,630 89,000
1989/08/11 2,650 2,650 2,620 2,650 110,000
1989/08/10 2,610 2,660 2,610 2,640 134,000
1989/08/09 2,640 2,660 2,620 2,650 328,000
1989/08/08 2,570 2,620 2,560 2,600 260,000
1989/08/07 2,570 2,570 2,550 2,550 56,000
1989/08/04 2,570 2,580 2,540 2,580 60,000
1989/08/03 2,560 2,570 2,550 2,570 112,000
1989/08/02 2,570 2,590 2,550 2,580 101,000
1989/08/01 2,560 2,580 2,560 2,570 186,000
1989/07/31 2,520 2,580 2,510 2,550 165,000
1989/07/28 2,610 2,620 2,550 2,560 88,000
1989/07/27 2,520 2,600 2,520 2,600 116,000
1989/07/26 2,610 2,640 2,570 2,590 197,000
1989/07/25 2,640 2,640 2,600 2,610 334,000
1989/07/24 2,560 2,660 2,520 2,650 403,000
1989/07/21 2,540 2,560 2,520 2,560 321,000
1989/07/20 2,530 2,550 2,510 2,520 214,000
1989/07/19 2,450 2,540 2,450 2,490 332,000
1989/07/18 2,410 2,450 2,410 2,450 105,000
1989/07/17 2,420 2,430 2,400 2,430 61,000
1989/07/14 2,500 2,500 2,460 2,460 109,000
1989/07/13 2,510 2,530 2,500 2,500 210,000
1989/07/12 2,490 2,540 2,490 2,530 529,000
1989/07/11 2,450 2,520 2,450 2,490 313,000
1989/07/10 2,440 2,460 2,420 2,450 123,000
1989/07/07 2,430 2,450 2,420 2,440 164,000
1989/07/06 2,460 2,460 2,410 2,410 109,000
1989/07/05 2,460 2,490 2,420 2,430 326,000
1989/07/04 2,350 2,430 2,350 2,420 383,000
1989/07/03 2,290 2,350 2,290 2,350 78,000
1989/06/30 2,310 2,360 2,290 2,350 371,000
1989/06/29 2,240 2,350 2,230 2,310 280,000
1989/06/28 2,240 2,250 2,210 2,240 77,000
1989/06/27 2,210 2,250 2,210 2,210 19,000
1989/06/26 2,280 2,280 2,250 2,250 186,000
1989/06/23 2,200 2,280 2,190 2,280 225,000
1989/06/22 2,180 2,200 2,180 2,190 49,000
1989/06/21 2,160 2,180 2,160 2,180 30,000
1989/06/20 2,160 2,160 2,150 2,150 9,000
1989/06/19 2,180 2,190 2,150 2,150 21,000
1989/06/16 2,190 2,190 2,110 2,110 63,000
1989/06/15 2,200 2,220 2,160 2,190 98,000
1989/06/14 2,160 2,180 2,150 2,160 6,000
1989/06/13 2,170 2,200 2,130 2,140 100,000
1989/06/12 2,200 2,210 2,160 2,160 59,000
1989/06/09 2,160 2,210 2,160 2,200 127,000
1989/06/08 2,150 2,150 2,130 2,140 43,000
1989/06/07 2,130 2,160 2,130 2,150 44,000
1989/06/06 2,100 2,170 2,100 2,150 40,000
1989/06/05 2,250 2,250 2,170 2,170 92,000
1989/06/02 2,260 2,280 2,210 2,250 190,000
1989/06/01 2,280 2,280 2,250 2,250 447,000
1989/05/31 2,170 2,270 2,170 2,240 544,000
1989/05/30 2,160 2,160 2,140 2,160 168,000
1989/05/29 2,130 2,160 2,110 2,150 229,000
1989/05/26 2,100 2,150 2,080 2,100 221,000
1989/05/25 2,060 2,070 2,040 2,040 145,000
1989/05/24 2,050 2,080 2,030 2,030 38,000
1989/05/23 2,060 2,060 2,030 2,060 33,000
1989/05/22 2,080 2,100 2,050 2,060 52,000
1989/05/19 2,050 2,100 2,000 2,040 134,000
1989/05/18 2,020 2,060 2,020 2,050 59,000
1989/05/17 1,990 2,030 1,980 2,020 32,000
1989/05/16 1,960 1,960 1,960 1,960 13,000
1989/05/15 1,960 1,960 1,960 1,960 4,000
1989/05/12 1,980 2,000 1,980 2,000 24,000
1989/05/11 1,970 2,000 1,950 1,950 22,000
1989/05/10 2,090 2,090 1,980 1,980 17,000
1989/05/09 2,070 2,100 2,050 2,100 160,000
1989/05/08 2,020 2,100 2,010 2,070 120,000
1989/05/02 1,960 2,010 1,950 2,000 152,000
1989/05/01 1,950 1,970 1,940 1,950 43,000
1989/04/28 1,900 1,950 1,880 1,950 32,000
1989/04/27 1,880 1,900 1,880 1,890 31,000
1989/04/26 1,890 1,890 1,880 1,880 46,000
1989/04/25 1,890 1,890 1,880 1,880 22,000
1989/04/24 1,880 1,890 1,880 1,880 21,000
1989/04/21 1,890 1,890 1,880 1,880 9,000
1989/04/20 1,900 1,900 1,890 1,900 24,000
1989/04/19 1,900 1,900 1,900 1,900 8,000
1989/04/18 1,900 1,900 1,900 1,900 7,000
1989/04/17 1,880 1,900 1,880 1,900 11,000
1989/04/14 1,800 1,840 1,800 1,840 64,000
1989/04/13 1,830 1,830 1,800 1,800 195,000
1989/04/12 1,820 1,850 1,800 1,800 44,000
1989/04/11 1,860 1,860 1,850 1,850 17,000
1989/04/10 1,870 1,870 1,860 1,860 4,000
1989/04/07 1,860 1,880 1,850 1,870 47,000
1989/04/06 1,880 1,880 1,860 1,860 50,000
1989/04/05 1,890 1,900 1,860 1,880 100,000
1989/04/04 1,850 1,870 1,850 1,850 96,000
1989/04/03 1,860 1,860 1,830 1,830 37,000
1989/03/31 1,870 1,870 1,870 1,870 14,000
1989/03/30 1,850 1,890 1,850 1,890 14,000
1989/03/29 1,880 1,890 1,870 1,870 15,000
1989/03/28 1,900 1,900 1,850 1,850 9,000
1989/03/27 1,810 1,890 1,810 1,880 24,000
1989/03/24 1,830 1,860 1,800 1,810 51,000
1989/03/23 1,880 1,880 1,810 1,810 40,000
1989/03/22 1,850 1,850 1,800 1,820 75,000
1989/03/20 1,800 1,810 1,800 1,810 14,000
1989/03/17 1,780 1,790 1,780 1,780 82,000
1989/03/16 1,790 1,800 1,780 1,780 33,000
1989/03/15 1,780 1,810 1,760 1,760 83,000
1989/03/14 1,850 1,850 1,790 1,790 69,000
1989/03/13 1,830 1,830 1,800 1,800 31,000
1989/03/10 1,810 1,810 1,800 1,800 4,000
1989/03/09 1,810 1,820 1,800 1,800 54,000
1989/03/08 1,850 1,850 1,800 1,800 88,000
1989/03/07 1,830 1,840 1,800 1,800 147,000
1989/03/03 1,880 1,880 1,820 1,830 34,000
1989/03/02 1,880 1,880 1,820 1,820 70,000
1989/03/01 1,850 1,880 1,850 1,850 36,000
1989/02/28 1,830 1,860 1,820 1,860 80,000
1989/02/27 1,870 1,870 1,800 1,800 171,000
1989/02/23 1,900 1,900 1,850 1,900 97,000
1989/02/22 1,960 1,960 1,930 1,930 19,000
1989/02/21 1,920 1,950 1,920 1,930 21,000
1989/02/20 1,920 1,920 1,910 1,920 55,000
1989/02/17 1,980 2,010 1,900 1,900 34,000
1989/02/16 2,000 2,000 1,980 1,980 28,000
1989/02/15 2,010 2,010 2,000 2,000 18,000
1989/02/14 2,030 2,040 2,020 2,020 46,000
1989/02/13 2,040 2,040 2,030 2,030 10,000
1989/02/10 2,100 2,100 2,050 2,050 21,000
1989/02/09 2,070 2,070 2,000 2,020 12,000
1989/02/08 2,080 2,120 2,080 2,100 24,000
1989/02/07 2,140 2,170 2,130 2,140 46,000
1989/02/06 2,180 2,190 2,140 2,140 36,000
1989/02/03 2,150 2,200 2,150 2,190 106,000
1989/02/02 2,180 2,210 2,170 2,190 80,000
1989/02/01 2,100 2,200 2,100 2,200 187,000
1989/01/31 2,090 2,100 2,080 2,100 83,000
1989/01/30 2,130 2,130 2,070 2,080 63,000
1989/01/28 2,060 2,140 2,060 2,130 177,000
1989/01/27 1,980 2,050 1,960 2,040 57,000
1989/01/26 1,920 1,960 1,920 1,960 79,000
1989/01/25 1,950 1,950 1,930 1,930 78,000
1989/01/24 1,930 1,960 1,930 1,940 191,000
1989/01/23 1,930 1,930 1,930 1,930 39,000
1989/01/20 1,920 1,930 1,920 1,930 19,000
1989/01/19 1,930 1,940 1,920 1,930 130,000
1989/01/18 1,920 1,940 1,920 1,930 39,000
1989/01/17 1,930 1,940 1,920 1,940 42,000
1989/01/13 1,920 1,930 1,920 1,920 32,000
1989/01/12 1,920 1,930 1,890 1,930 21,000
1989/01/11 1,900 1,920 1,900 1,910 89,000
1989/01/10 1,930 1,930 1,900 1,900 51,000
1989/01/09 1,930 1,930 1,930 1,930 1,000
1989/01/06 1,940 1,950 1,930 1,950 23,000
1989/01/05 1,950 1,950 1,940 1,950 19,000
1989/01/04 1,950 1,950 1,950 1,950 9,000

このページの先頭へ