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
1994/12/30 2,100 2,120 2,080 2,090 22,700
1994/12/29 2,100 2,140 2,050 2,140 37,000
1994/12/28 2,140 2,170 2,100 2,100 89,200
1994/12/27 2,100 2,100 2,090 2,100 60,500
1994/12/26 2,100 2,120 2,100 2,100 69,400
1994/12/22 2,100 2,120 2,080 2,100 55,300
1994/12/21 2,040 2,100 2,030 2,090 82,500
1994/12/20 2,050 2,050 2,030 2,040 36,200
1994/12/19 2,090 2,100 2,050 2,050 34,200
1994/12/16 2,060 2,080 2,050 2,080 220,900
1994/12/15 2,050 2,090 2,050 2,060 38,500
1994/12/14 2,020 2,050 2,020 2,020 26,400
1994/12/13 2,060 2,070 2,050 2,060 53,000
1994/12/12 2,100 2,100 2,060 2,100 24,500
1994/12/09 2,110 2,120 2,100 2,100 14,800
1994/12/08 2,150 2,150 2,130 2,130 7,500
1994/12/07 2,160 2,170 2,150 2,170 14,600
1994/12/06 2,170 2,170 2,150 2,160 11,400
1994/12/05 2,200 2,200 2,170 2,170 40,700
1994/12/02 2,230 2,240 2,200 2,200 36,700
1994/12/01 2,220 2,280 2,200 2,240 39,600
1994/11/30 2,170 2,200 2,170 2,180 84,600
1994/11/29 2,120 2,150 2,120 2,150 18,500
1994/11/28 2,110 2,130 2,090 2,110 61,500
1994/11/25 2,010 2,100 2,010 2,100 88,800
1994/11/24 2,050 2,060 2,000 2,000 61,300
1994/11/22 2,050 2,090 2,010 2,090 62,900
1994/11/21 2,140 2,140 2,040 2,050 58,600
1994/11/18 2,140 2,140 2,120 2,120 19,700
1994/11/17 2,160 2,160 2,140 2,140 6,600
1994/11/16 2,150 2,160 2,150 2,160 24,500
1994/11/15 2,150 2,160 2,140 2,150 46,400
1994/11/14 2,160 2,160 2,140 2,140 17,800
1994/11/11 2,160 2,160 2,130 2,160 21,900
1994/11/10 2,140 2,160 2,130 2,130 18,000
1994/11/09 2,140 2,160 2,130 2,160 59,700
1994/11/08 2,150 2,150 2,140 2,140 78,500
1994/11/07 2,210 2,210 2,160 2,160 23,200
1994/11/04 2,260 2,260 2,190 2,200 64,000
1994/11/02 2,230 2,250 2,220 2,220 67,900
1994/11/01 2,250 2,260 2,230 2,230 23,400
1994/10/31 2,250 2,260 2,250 2,260 22,200
1994/10/28 2,240 2,260 2,240 2,250 20,100
1994/10/27 2,220 2,250 2,220 2,230 24,500
1994/10/26 2,240 2,240 2,220 2,220 34,400
1994/10/25 2,230 2,230 2,220 2,230 81,200
1994/10/24 2,240 2,240 2,220 2,220 81,900
1994/10/21 2,250 2,250 2,230 2,240 111,400
1994/10/20 2,230 2,250 2,230 2,250 45,700
1994/10/19 2,220 2,250 2,210 2,230 149,400
1994/10/18 2,250 2,250 2,220 2,230 186,900
1994/10/17 2,270 2,270 2,220 2,220 84,000
1994/10/14 2,200 2,250 2,190 2,230 248,000
1994/10/13 2,250 2,250 2,190 2,190 177,400
1994/10/12 2,270 2,270 2,220 2,250 25,900
1994/10/11 2,300 2,320 2,260 2,270 57,100
1994/10/07 2,300 2,310 2,280 2,290 66,500
1994/10/06 2,340 2,350 2,300 2,300 65,000
1994/10/05 2,330 2,340 2,320 2,330 23,700
1994/10/04 2,340 2,350 2,320 2,320 136,300
1994/10/03 2,360 2,370 2,340 2,340 53,500
1994/09/30 2,380 2,400 2,340 2,340 49,500
1994/09/29 2,370 2,400 2,370 2,370 24,400
1994/09/28 2,380 2,380 2,330 2,350 50,900
1994/09/27 2,410 2,410 2,320 2,340 152,700
1994/09/27 1 -> 1.10 分割
1994/09/26 2,750 2,770 2,690 2,700 70,700
1994/09/22 2,800 2,800 2,730 2,770 103,500
1994/09/21 2,810 2,830 2,800 2,800 77,100
1994/09/20 2,820 2,830 2,810 2,820 37,900
1994/09/19 2,850 2,850 2,810 2,810 25,700
1994/09/16 2,830 2,890 2,830 2,850 33,400
1994/09/14 2,860 2,870 2,810 2,840 82,000
1994/09/13 2,830 2,880 2,800 2,880 40,900
1994/09/12 2,880 2,920 2,870 2,870 70,800
1994/09/09 2,920 2,920 2,890 2,890 30,500
1994/09/08 2,900 2,920 2,890 2,900 29,900
1994/09/07 2,920 2,920 2,880 2,900 59,600
1994/09/06 2,910 2,960 2,910 2,930 99,600
1994/09/05 2,940 2,940 2,910 2,920 9,200
1994/09/02 2,920 2,940 2,910 2,940 60,200
1994/09/01 2,950 2,950 2,940 2,940 20,500
1994/08/31 2,970 2,970 2,920 2,950 17,800
1994/08/30 2,950 2,970 2,950 2,970 5,600
1994/08/29 2,980 2,980 2,960 2,980 24,300
1994/08/26 2,970 2,970 2,920 2,970 11,700
1994/08/25 2,930 2,940 2,920 2,930 22,200
1994/08/24 2,930 3,000 2,920 2,980 39,400
1994/08/23 2,950 2,950 2,910 2,930 44,400
1994/08/22 3,000 3,000 2,950 2,950 25,000
1994/08/19 2,990 3,000 2,980 3,000 50,500
1994/08/18 3,000 3,000 2,990 3,000 4,900
1994/08/17 3,010 3,010 2,980 2,990 9,400
1994/08/16 3,010 3,010 2,970 3,010 46,800
1994/08/15 3,030 3,040 3,010 3,040 47,000
1994/08/12 3,000 3,020 2,990 2,990 62,700
1994/08/11 2,960 2,990 2,950 2,990 37,600
1994/08/10 2,940 2,970 2,900 2,920 24,200
1994/08/09 2,930 2,950 2,900 2,900 27,400
1994/08/08 2,930 2,970 2,930 2,930 15,200
1994/08/05 2,940 2,990 2,940 2,970 45,800
1994/08/04 2,930 2,960 2,910 2,930 51,500
1994/08/03 2,950 2,980 2,900 2,900 28,800
1994/08/02 2,920 2,990 2,900 2,950 52,900
1994/08/01 2,900 2,900 2,870 2,880 25,300
1994/07/29 2,880 2,880 2,840 2,870 83,000
1994/07/28 2,860 2,860 2,830 2,840 69,000
1994/07/27 2,900 2,900 2,860 2,860 129,000
1994/07/26 2,920 2,920 2,900 2,920 83,000
1994/07/25 2,900 2,950 2,900 2,950 82,000
1994/07/22 2,890 2,900 2,880 2,890 43,000
1994/07/21 2,930 2,930 2,880 2,880 119,000
1994/07/20 2,920 2,930 2,920 2,930 20,000
1994/07/19 2,860 2,910 2,860 2,880 89,000
1994/07/18 2,910 2,920 2,880 2,880 118,000
1994/07/15 2,960 2,960 2,890 2,910 149,000
1994/07/14 2,970 2,970 2,960 2,960 26,000
1994/07/13 3,000 3,000 2,970 2,970 31,000
1994/07/12 3,030 3,030 3,000 3,000 32,000
1994/07/11 3,000 3,030 3,000 3,010 25,000
1994/07/08 3,030 3,040 3,020 3,030 41,000
1994/07/07 3,050 3,050 3,000 3,030 40,000
1994/07/06 2,990 3,030 2,980 3,030 37,000
1994/07/05 2,990 3,000 2,980 3,000 55,000
1994/07/04 2,950 3,000 2,940 2,970 93,000
1994/07/01 2,910 2,940 2,860 2,940 68,000
1994/06/30 2,870 2,880 2,860 2,870 85,000
1994/06/29 2,860 2,880 2,860 2,860 43,000
1994/06/28 2,870 2,880 2,850 2,860 48,000
1994/06/27 2,860 2,880 2,850 2,880 33,000
1994/06/24 2,900 2,920 2,900 2,900 119,000
1994/06/23 2,940 2,960 2,920 2,920 98,000
1994/06/22 2,890 2,900 2,890 2,890 74,000
1994/06/21 2,920 2,940 2,910 2,930 82,000
1994/06/20 2,930 2,960 2,910 2,910 53,000
1994/06/17 2,970 2,970 2,930 2,950 116,000
1994/06/16 2,980 2,980 2,950 2,970 23,000
1994/06/15 2,980 3,000 2,950 2,990 93,000
1994/06/14 3,000 3,000 2,950 2,950 69,000
1994/06/13 3,050 3,050 2,990 2,990 94,000
1994/06/10 3,050 3,050 3,030 3,050 113,000
1994/06/09 3,010 3,020 2,980 3,020 67,000
1994/06/08 3,040 3,040 2,990 3,010 71,000
1994/06/07 3,020 3,050 3,020 3,040 16,000
1994/06/06 3,010 3,050 3,010 3,050 7,000
1994/06/03 3,040 3,050 3,020 3,020 97,000
1994/06/02 3,060 3,060 3,020 3,020 119,000
1994/06/01 3,050 3,050 3,020 3,020 64,000
1994/05/31 3,000 3,020 3,000 3,010 39,000
1994/05/30 2,990 3,020 2,990 3,000 131,000
1994/05/27 3,000 3,070 2,990 3,030 103,000
1994/05/26 3,010 3,010 2,990 3,000 126,000
1994/05/25 3,060 3,060 3,020 3,060 137,000
1994/05/24 3,130 3,130 3,060 3,100 74,000
1994/05/23 3,140 3,140 3,100 3,120 86,000
1994/05/20 3,180 3,190 3,140 3,150 239,000
1994/05/19 3,130 3,170 3,110 3,130 203,000
1994/05/18 3,080 3,100 3,080 3,100 80,000
1994/05/17 3,080 3,080 3,060 3,060 23,000
1994/05/16 3,110 3,130 3,080 3,120 75,000
1994/05/13 3,130 3,130 3,100 3,110 23,000
1994/05/12 3,120 3,120 3,100 3,120 106,000
1994/05/11 3,130 3,130 3,070 3,100 147,000
1994/05/10 3,040 3,110 3,040 3,080 150,000
1994/05/09 3,010 3,050 3,010 3,010 52,000
1994/05/06 3,060 3,080 3,040 3,040 73,000
1994/05/02 3,070 3,090 3,060 3,060 27,000
1994/04/28 3,150 3,150 3,120 3,120 31,000
1994/04/27 3,160 3,170 3,160 3,170 17,000
1994/04/26 3,160 3,190 3,150 3,190 27,000
1994/04/25 3,160 3,160 3,160 3,160 3,000
1994/04/22 3,220 3,220 3,170 3,200 24,000
1994/04/21 3,170 3,170 3,170 3,170 27,000
1994/04/20 3,200 3,200 3,170 3,170 43,000
1994/04/19 3,200 3,200 3,190 3,200 56,000
1994/04/18 3,250 3,250 3,250 3,250 4,000
1994/04/15 3,200 3,260 3,150 3,260 111,000
1994/04/14 3,210 3,240 3,210 3,230 53,000
1994/04/13 3,200 3,240 3,200 3,200 22,000
1994/04/12 3,250 3,250 3,200 3,200 10,000
1994/04/11 3,250 3,250 3,200 3,250 14,000
1994/04/08 3,250 3,270 3,220 3,250 77,000
1994/04/07 3,280 3,290 3,250 3,250 72,000
1994/04/06 3,270 3,300 3,270 3,300 79,000
1994/04/05 3,230 3,270 3,230 3,250 62,000
1994/04/04 3,260 3,300 3,210 3,220 42,000
1994/04/01 3,300 3,340 3,260 3,260 50,000
1994/03/31 3,330 3,350 3,250 3,260 86,000
1994/03/30 3,150 3,300 3,150 3,290 135,000
1994/03/29 3,150 3,210 3,140 3,170 16,000
1994/03/28 3,160 3,220 3,160 3,180 33,000
1994/03/25 3,200 3,210 3,130 3,190 46,000
1994/03/24 3,180 3,200 3,170 3,200 97,000
1994/03/23 3,240 3,240 3,180 3,180 29,000
1994/03/22 3,300 3,300 3,200 3,200 43,000
1994/03/18 3,350 3,350 3,290 3,320 68,000
1994/03/17 3,360 3,360 3,320 3,330 103,000
1994/03/16 3,340 3,370 3,330 3,330 174,000
1994/03/15 3,340 3,350 3,290 3,320 201,000
1994/03/14 3,280 3,300 3,270 3,300 191,000
1994/03/11 3,290 3,290 3,240 3,270 193,000
1994/03/10 3,180 3,280 3,180 3,280 280,000
1994/03/09 3,190 3,190 3,150 3,180 254,000
1994/03/08 3,140 3,190 3,140 3,180 292,000
1994/03/07 3,100 3,160 3,100 3,130 291,000
1994/03/04 3,090 3,120 3,050 3,070 79,000
1994/03/03 3,100 3,120 3,090 3,100 38,000
1994/03/02 3,120 3,150 3,100 3,140 196,000
1994/03/01 3,030 3,130 3,030 3,120 279,000
1994/02/28 3,040 3,040 3,030 3,030 17,000
1994/02/25 3,000 3,040 3,000 3,000 98,000
1994/02/24 3,020 3,090 3,010 3,050 283,000
1994/02/23 3,000 3,020 3,000 3,000 139,000
1994/02/22 2,980 2,990 2,980 2,980 60,000
1994/02/21 2,990 2,990 2,990 2,990 17,000
1994/02/18 3,000 3,000 2,990 3,000 40,000
1994/02/17 3,000 3,020 3,000 3,020 411,000
1994/02/16 3,040 3,040 3,040 3,040 7,000
1994/02/15 3,020 3,020 2,990 3,000 65,000
1994/02/14 3,020 3,040 3,020 3,040 27,000
1994/02/10 3,020 3,080 3,020 3,060 64,000
1994/02/09 3,070 3,070 3,010 3,010 69,000
1994/02/08 3,080 3,080 3,020 3,040 44,000
1994/02/07 3,130 3,130 3,080 3,080 19,000
1994/02/04 3,100 3,140 3,080 3,130 118,000
1994/02/03 3,050 3,100 3,050 3,080 134,000
1994/02/02 3,040 3,040 3,010 3,040 82,000
1994/02/01 3,040 3,050 3,020 3,030 104,000
1994/01/31 3,020 3,040 3,000 3,020 138,000
1994/01/28 2,940 2,950 2,910 2,950 27,000
1994/01/27 2,940 2,980 2,940 2,950 48,000
1994/01/26 2,940 2,950 2,900 2,920 73,000
1994/01/25 2,940 2,950 2,930 2,930 108,000
1994/01/24 2,910 2,950 2,910 2,920 71,000
1994/01/21 2,990 3,050 2,980 3,050 89,000
1994/01/20 2,990 3,020 2,970 2,970 172,000
1994/01/19 3,010 3,010 2,960 3,010 48,000
1994/01/18 3,020 3,020 3,000 3,020 108,000
1994/01/17 3,020 3,030 3,000 3,030 24,000
1994/01/14 3,030 3,040 2,990 3,010 100,000
1994/01/13 3,040 3,040 2,950 2,990 77,000
1994/01/12 3,010 3,040 3,000 3,040 120,000
1994/01/11 3,030 3,040 3,000 3,010 112,000
1994/01/10 3,010 3,020 2,980 3,020 177,000
1994/01/07 3,020 3,040 3,000 3,040 102,000
1994/01/06 3,040 3,040 3,000 3,020 87,000
1994/01/05 3,040 3,050 3,010 3,030 119,000
1994/01/04 3,010 3,040 3,000 3,040 40,000

このページの先頭へ