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
1995/12/29 2,450 2,500 2,400 2,410 78,800
1995/12/28 2,420 2,450 2,370 2,430 56,600
1995/12/27 2,410 2,500 2,410 2,410 213,200
1995/12/26 2,440 2,440 2,410 2,410 42,000
1995/12/25 2,430 2,450 2,380 2,390 86,700
1995/12/22 2,360 2,390 2,350 2,390 151,600
1995/12/21 2,250 2,370 2,230 2,360 263,900
1995/12/20 2,160 2,240 2,160 2,210 91,300
1995/12/19 2,200 2,200 2,120 2,120 116,100
1995/12/18 2,210 2,230 2,210 2,220 19,100
1995/12/15 2,230 2,230 2,200 2,220 95,100
1995/12/14 2,180 2,250 2,160 2,230 96,200
1995/12/13 2,120 2,160 2,100 2,130 81,800
1995/12/12 2,070 2,080 2,060 2,070 59,000
1995/12/11 2,070 2,080 2,070 2,070 57,800
1995/12/08 2,100 2,110 2,050 2,050 169,900
1995/12/07 2,120 2,150 2,120 2,120 62,200
1995/12/06 2,150 2,190 2,100 2,130 73,800
1995/12/05 2,120 2,160 2,100 2,130 60,700
1995/12/04 2,160 2,160 2,110 2,110 31,400
1995/12/01 2,150 2,150 2,090 2,100 123,000
1995/11/30 2,170 2,180 2,150 2,150 13,700
1995/11/29 2,180 2,180 2,150 2,160 31,400
1995/11/28 2,130 2,150 2,120 2,140 9,800
1995/11/27 2,110 2,140 2,080 2,110 60,700
1995/11/24 2,110 2,110 2,090 2,100 99,800
1995/11/22 2,110 2,110 2,080 2,100 32,100
1995/11/21 2,100 2,100 2,090 2,100 46,900
1995/11/20 2,110 2,140 2,110 2,140 25,000
1995/11/17 2,140 2,140 2,090 2,090 62,600
1995/11/16 2,170 2,170 2,120 2,140 24,600
1995/11/15 2,170 2,180 2,160 2,170 13,500
1995/11/14 2,180 2,180 2,170 2,170 11,300
1995/11/13 2,200 2,210 2,180 2,180 37,200
1995/11/10 2,210 2,250 2,210 2,210 37,300
1995/11/09 2,210 2,250 2,200 2,250 53,500
1995/11/08 2,210 2,250 2,200 2,200 29,300
1995/11/07 2,250 2,250 2,200 2,200 8,400
1995/11/06 2,260 2,290 2,250 2,250 10,800
1995/11/02 2,270 2,270 2,240 2,260 63,400
1995/11/01 2,250 2,260 2,250 2,260 8,300
1995/10/31 2,270 2,270 2,240 2,260 90,100
1995/10/30 2,260 2,260 2,250 2,260 51,500
1995/10/27 2,260 2,280 2,250 2,260 64,400
1995/10/26 2,260 2,260 2,250 2,260 95,700
1995/10/25 2,260 2,290 2,260 2,270 8,400
1995/10/24 2,290 2,300 2,260 2,260 2,200
1995/10/23 2,280 2,290 2,270 2,290 12,000
1995/10/20 2,260 2,280 2,260 2,260 33,000
1995/10/19 2,260 2,290 2,260 2,260 32,300
1995/10/18 2,310 2,310 2,280 2,290 37,700
1995/10/17 2,300 2,320 2,280 2,320 20,000
1995/10/16 2,310 2,320 2,310 2,310 37,700
1995/10/13 2,280 2,340 2,270 2,310 116,100
1995/10/12 2,250 2,300 2,250 2,260 89,000
1995/10/11 2,250 2,270 2,250 2,250 38,800
1995/10/09 2,240 2,270 2,240 2,250 40,200
1995/10/06 2,280 2,290 2,240 2,250 113,700
1995/10/05 2,230 2,290 2,230 2,260 83,600
1995/10/04 2,230 2,250 2,220 2,220 35,700
1995/10/03 2,230 2,230 2,200 2,220 20,200
1995/10/02 2,180 2,220 2,180 2,190 29,500
1995/09/29 2,220 2,220 2,180 2,180 4,400
1995/09/28 2,240 2,240 2,180 2,180 15,000
1995/09/27 2,210 2,240 2,200 2,240 21,600
1995/09/26 2,220 2,240 2,200 2,200 27,200
1995/09/25 2,180 2,190 2,160 2,190 17,900
1995/09/22 2,160 2,180 2,160 2,180 74,800
1995/09/21 2,200 2,230 2,200 2,210 25,300
1995/09/20 2,250 2,250 2,240 2,240 84,900
1995/09/19 2,230 2,250 2,190 2,250 114,300
1995/09/18 2,220 2,230 2,210 2,210 49,400
1995/09/14 2,230 2,250 2,210 2,220 197,300
1995/09/13 2,130 2,150 2,130 2,150 88,300
1995/09/12 2,130 2,180 2,120 2,130 55,700
1995/09/11 2,090 2,100 2,070 2,090 120,800
1995/09/08 2,060 2,100 2,040 2,090 129,200
1995/09/07 2,040 2,100 2,040 2,070 16,500
1995/09/06 2,100 2,140 2,080 2,080 102,600
1995/09/05 2,120 2,120 2,070 2,090 53,400
1995/09/04 2,110 2,110 2,080 2,080 30,600
1995/09/01 2,100 2,110 2,080 2,110 75,000
1995/08/31 2,100 2,120 2,090 2,110 27,700
1995/08/30 2,070 2,110 2,070 2,100 68,300
1995/08/29 2,060 2,070 2,050 2,070 76,800
1995/08/28 2,040 2,050 2,020 2,050 47,900
1995/08/25 1,970 2,000 1,960 2,000 111,200
1995/08/24 2,000 2,010 1,970 2,010 38,100
1995/08/23 2,020 2,020 1,960 2,000 75,500
1995/08/22 2,040 2,060 2,000 2,010 31,600
1995/08/21 2,040 2,050 2,030 2,040 23,100
1995/08/18 2,040 2,040 2,000 2,020 47,700
1995/08/17 2,060 2,070 2,040 2,040 51,800
1995/08/16 2,100 2,140 2,060 2,100 129,000
1995/08/15 2,000 2,060 2,000 2,060 32,900
1995/08/14 2,060 2,070 2,040 2,040 109,000
1995/08/11 2,060 2,060 2,040 2,060 25,300
1995/08/10 2,050 2,080 2,040 2,060 13,900
1995/08/09 2,050 2,080 2,050 2,080 19,400
1995/08/08 2,060 2,060 2,040 2,040 8,200
1995/08/07 2,090 2,090 2,050 2,050 7,300
1995/08/04 2,080 2,090 2,060 2,080 36,300
1995/08/03 2,100 2,100 2,080 2,100 43,500
1995/08/02 2,070 2,090 2,040 2,080 18,000
1995/08/01 2,060 2,070 2,020 2,030 31,400
1995/07/31 2,060 2,090 2,020 2,020 22,700
1995/07/28 2,030 2,040 2,010 2,020 69,100
1995/07/27 2,080 2,080 2,000 2,000 31,100
1995/07/26 2,070 2,090 2,050 2,050 26,200
1995/07/25 2,100 2,120 2,070 2,070 69,600
1995/07/24 2,080 2,100 2,050 2,060 75,900
1995/07/21 2,010 2,070 2,010 2,060 20,800
1995/07/20 1,980 2,010 1,980 2,000 9,100
1995/07/19 2,030 2,040 2,000 2,020 47,600
1995/07/18 2,070 2,070 2,040 2,040 26,100
1995/07/17 2,050 2,070 2,050 2,070 63,100
1995/07/14 2,030 2,050 2,030 2,050 4,400
1995/07/13 2,050 2,070 2,050 2,050 32,800
1995/07/12 2,050 2,070 2,040 2,070 55,600
1995/07/11 2,020 2,050 1,990 2,050 8,600
1995/07/10 2,040 2,070 2,030 2,030 32,300
1995/07/07 1,980 2,120 1,980 2,000 62,700
1995/07/06 1,960 1,980 1,950 1,960 22,700
1995/07/05 1,900 1,950 1,900 1,950 37,100
1995/07/04 1,890 1,920 1,870 1,920 35,100
1995/07/03 1,890 1,900 1,890 1,890 13,700
1995/06/30 1,960 1,960 1,880 1,880 38,700
1995/06/29 1,930 1,980 1,880 1,900 32,400
1995/06/28 1,920 1,960 1,900 1,960 27,400
1995/06/27 1,970 1,970 1,920 1,920 28,100
1995/06/26 1,990 1,990 1,960 1,960 4,400
1995/06/23 1,960 2,000 1,960 1,960 21,300
1995/06/22 1,950 1,970 1,930 1,960 31,700
1995/06/21 1,920 1,950 1,920 1,950 20,400
1995/06/20 1,910 1,930 1,900 1,920 22,600
1995/06/19 1,930 1,930 1,900 1,910 8,500
1995/06/16 1,900 1,930 1,880 1,930 68,400
1995/06/15 1,870 1,870 1,830 1,850 37,600
1995/06/14 1,870 1,890 1,870 1,870 28,800
1995/06/13 1,940 1,950 1,900 1,900 33,000
1995/06/12 2,010 2,010 1,970 1,970 47,400
1995/06/09 2,020 2,030 2,010 2,020 38,200
1995/06/08 2,090 2,090 2,040 2,050 75,200
1995/06/07 2,060 2,090 2,060 2,090 13,200
1995/06/06 2,070 2,070 2,070 2,070 17,000
1995/06/05 2,090 2,090 2,080 2,090 94,800
1995/06/02 2,070 2,100 2,070 2,090 26,300
1995/06/01 2,090 2,090 2,080 2,080 62,400
1995/05/31 2,090 2,100 2,070 2,080 111,000
1995/05/30 2,100 2,110 2,070 2,070 173,700
1995/05/29 2,060 2,090 2,060 2,090 15,300
1995/05/26 2,040 2,090 2,040 2,080 44,800
1995/05/25 2,050 2,050 2,030 2,030 25,100
1995/05/24 2,050 2,050 2,020 2,020 30,500
1995/05/23 2,040 2,040 2,020 2,020 46,100
1995/05/22 2,050 2,080 2,010 2,050 56,400
1995/05/19 2,080 2,120 2,070 2,070 30,200
1995/05/18 2,110 2,140 2,100 2,100 56,800
1995/05/17 2,100 2,150 2,100 2,150 14,800
1995/05/16 2,050 2,100 2,050 2,100 15,000
1995/05/15 2,080 2,080 2,080 2,080 1,100
1995/05/12 2,060 2,110 2,050 2,110 63,100
1995/05/11 2,130 2,170 2,100 2,100 16,100
1995/05/10 2,130 2,180 2,130 2,170 28,000
1995/05/09 2,150 2,150 2,140 2,140 36,700
1995/05/08 2,160 2,160 2,140 2,150 55,500
1995/05/02 2,150 2,150 2,140 2,150 49,500
1995/05/01 2,150 2,160 2,150 2,150 14,900
1995/04/28 2,160 2,160 2,150 2,160 17,000
1995/04/27 2,180 2,190 2,150 2,160 22,700
1995/04/26 2,200 2,210 2,180 2,180 81,700
1995/04/25 2,240 2,240 2,200 2,200 39,900
1995/04/24 2,240 2,240 2,190 2,210 31,100
1995/04/21 2,230 2,250 2,220 2,250 32,100
1995/04/20 2,210 2,220 2,200 2,220 34,600
1995/04/19 2,180 2,200 2,180 2,200 54,200
1995/04/18 2,170 2,180 2,160 2,180 48,700
1995/04/17 2,170 2,200 2,170 2,200 27,100
1995/04/14 2,210 2,240 2,200 2,210 64,400
1995/04/13 2,160 2,220 2,160 2,200 28,700
1995/04/12 2,190 2,210 2,180 2,190 47,100
1995/04/11 2,210 2,210 2,180 2,190 54,300
1995/04/10 2,180 2,190 2,180 2,180 21,000
1995/04/07 2,160 2,160 2,160 2,160 12,200
1995/04/06 2,150 2,200 2,150 2,180 27,400
1995/04/05 2,150 2,200 2,130 2,200 110,100
1995/04/04 2,160 2,210 2,130 2,200 160,600
1995/04/03 2,160 2,160 2,130 2,150 54,000
1995/03/31 2,200 2,200 2,160 2,170 35,300
1995/03/30 2,130 2,160 2,130 2,160 52,700
1995/03/29 2,150 2,150 2,110 2,120 55,900
1995/03/28 2,090 2,120 2,090 2,120 34,400
1995/03/27 2,100 2,110 2,100 2,100 129,000
1995/03/24 2,100 2,100 2,060 2,100 69,100
1995/03/23 2,080 2,080 2,040 2,070 57,400
1995/03/22 2,150 2,150 2,100 2,120 120,500
1995/03/20 2,070 2,100 2,050 2,100 102,200
1995/03/17 2,070 2,070 2,050 2,070 119,000
1995/03/16 2,060 2,070 2,060 2,060 101,200
1995/03/15 2,070 2,080 2,050 2,060 54,400
1995/03/14 2,080 2,080 2,060 2,070 52,700
1995/03/13 2,100 2,120 2,060 2,080 87,700
1995/03/10 2,110 2,120 2,100 2,100 83,700
1995/03/09 2,120 2,160 2,120 2,120 45,700
1995/03/08 2,150 2,150 2,120 2,150 72,400
1995/03/07 2,190 2,200 2,180 2,180 46,000
1995/03/06 2,200 2,230 2,200 2,210 34,200
1995/03/03 2,150 2,240 2,120 2,230 218,700
1995/03/02 2,180 2,210 2,170 2,180 78,200
1995/03/01 2,140 2,280 2,110 2,280 219,200
1995/02/28 2,060 2,120 2,060 2,060 26,900
1995/02/27 2,050 2,050 2,000 2,050 84,500
1995/02/24 2,140 2,160 2,110 2,130 36,300
1995/02/23 2,180 2,180 2,100 2,170 31,900
1995/02/22 2,170 2,210 2,160 2,180 528,900
1995/02/21 2,180 2,190 2,140 2,160 11,400
1995/02/20 2,170 2,210 2,170 2,170 2,600
1995/02/17 2,120 2,200 2,120 2,150 19,500
1995/02/16 2,120 2,120 2,110 2,110 28,700
1995/02/15 2,120 2,130 2,120 2,120 17,100
1995/02/14 2,140 2,150 2,130 2,140 11,800
1995/02/13 2,120 2,150 2,120 2,140 83,300
1995/02/10 2,130 2,140 2,110 2,120 93,300
1995/02/09 2,150 2,160 2,120 2,120 42,700
1995/02/08 2,170 2,170 2,160 2,160 23,200
1995/02/07 2,200 2,200 2,170 2,170 35,400
1995/02/06 2,180 2,200 2,180 2,200 36,000
1995/02/03 2,180 2,190 2,180 2,190 36,900
1995/02/02 2,170 2,190 2,170 2,180 25,800
1995/02/01 2,240 2,240 2,210 2,210 69,100
1995/01/31 2,320 2,350 2,220 2,220 130,000
1995/01/30 2,330 2,350 2,320 2,320 125,400
1995/01/27 2,370 2,370 2,320 2,350 213,900
1995/01/26 2,320 2,370 2,300 2,370 409,900
1995/01/25 2,200 2,370 2,200 2,280 312,600
1995/01/24 2,020 2,150 2,020 2,150 141,500
1995/01/23 2,100 2,120 2,050 2,060 86,300
1995/01/20 2,110 2,110 2,030 2,070 67,800
1995/01/19 2,130 2,150 2,110 2,110 105,600
1995/01/18 2,040 2,140 2,030 2,110 56,400
1995/01/17 2,060 2,090 2,010 2,020 14,100
1995/01/13 2,030 2,100 2,030 2,100 31,500
1995/01/12 2,050 2,050 2,030 2,050 12,000
1995/01/11 2,090 2,100 2,080 2,090 10,600
1995/01/10 2,090 2,100 2,090 2,100 28,600
1995/01/09 2,050 2,110 2,040 2,100 18,500
1995/01/06 2,050 2,050 2,030 2,050 65,900
1995/01/05 2,100 2,100 2,050 2,050 14,500
1995/01/04 2,110 2,150 2,070 2,070 24,400

このページの先頭へ