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
1996/12/30 2,340 2,340 2,330 2,330 4,000
1996/12/27 2,310 2,360 2,300 2,360 69,200
1996/12/26 2,310 2,310 2,300 2,310 30,500
1996/12/25 2,290 2,330 2,290 2,310 22,100
1996/12/24 2,330 2,350 2,310 2,310 65,300
1996/12/20 2,420 2,420 2,330 2,340 123,200
1996/12/19 2,400 2,420 2,380 2,380 38,900
1996/12/18 2,420 2,420 2,400 2,400 61,300
1996/12/17 2,470 2,480 2,400 2,410 138,500
1996/12/16 2,500 2,500 2,430 2,470 30,100
1996/12/13 2,430 2,460 2,430 2,460 110,100
1996/12/12 2,500 2,500 2,450 2,450 31,200
1996/12/11 2,500 2,500 2,470 2,470 31,700
1996/12/10 2,490 2,510 2,490 2,510 49,300
1996/12/09 2,480 2,490 2,480 2,490 25,100
1996/12/06 2,470 2,500 2,470 2,500 58,500
1996/12/05 2,450 2,500 2,450 2,480 17,200
1996/12/04 2,430 2,450 2,420 2,450 60,200
1996/12/03 2,460 2,470 2,420 2,420 73,100
1996/12/02 2,500 2,500 2,480 2,480 24,800
1996/11/29 2,500 2,520 2,500 2,500 100,200
1996/11/28 2,460 2,520 2,460 2,490 86,600
1996/11/27 2,460 2,490 2,460 2,460 13,000
1996/11/26 2,490 2,490 2,460 2,480 39,300
1996/11/25 2,450 2,470 2,420 2,460 49,400
1996/11/22 2,440 2,460 2,430 2,460 54,500
1996/11/21 2,430 2,460 2,430 2,450 95,500
1996/11/20 2,430 2,460 2,430 2,460 25,700
1996/11/19 2,460 2,470 2,460 2,470 75,300
1996/11/18 2,460 2,470 2,460 2,470 42,700
1996/11/15 2,460 2,480 2,460 2,460 10,800
1996/11/14 2,450 2,460 2,450 2,460 23,200
1996/11/13 2,440 2,470 2,440 2,460 9,500
1996/11/12 2,440 2,470 2,440 2,470 46,700
1996/11/11 2,410 2,480 2,410 2,450 190,100
1996/11/08 2,420 2,470 2,420 2,450 51,900
1996/11/07 2,490 2,490 2,400 2,420 8,300
1996/11/06 2,460 2,480 2,450 2,470 26,000
1996/11/05 2,480 2,490 2,450 2,460 34,000
1996/11/01 2,430 2,500 2,420 2,500 45,800
1996/10/31 2,420 2,450 2,420 2,430 84,100
1996/10/30 2,450 2,460 2,410 2,420 12,000
1996/10/29 2,470 2,470 2,450 2,450 27,900
1996/10/28 2,430 2,470 2,430 2,470 121,500
1996/10/25 2,420 2,450 2,400 2,430 40,900
1996/10/24 2,410 2,430 2,400 2,420 39,100
1996/10/23 2,430 2,440 2,390 2,410 82,800
1996/10/22 2,450 2,480 2,440 2,460 99,000
1996/10/21 2,480 2,480 2,430 2,430 95,200
1996/10/18 2,490 2,490 2,480 2,480 49,700
1996/10/17 2,470 2,490 2,470 2,490 13,400
1996/10/16 2,470 2,490 2,470 2,480 34,400
1996/10/15 2,440 2,460 2,440 2,460 20,800
1996/10/14 2,460 2,460 2,440 2,460 1,500
1996/10/11 2,410 2,460 2,410 2,460 41,800
1996/10/09 2,400 2,430 2,400 2,410 78,400
1996/10/08 2,430 2,430 2,420 2,430 60,600
1996/10/07 2,470 2,470 2,440 2,440 68,200
1996/10/04 2,490 2,520 2,460 2,480 37,800
1996/10/03 2,530 2,530 2,520 2,520 17,400
1996/10/02 2,550 2,560 2,500 2,530 209,700
1996/10/01 2,550 2,550 2,540 2,540 29,700
1996/09/30 2,570 2,570 2,550 2,560 65,100
1996/09/27 2,530 2,580 2,530 2,570 44,300
1996/09/26 2,560 2,570 2,520 2,520 20,200
1996/09/25 2,500 2,570 2,500 2,570 16,200
1996/09/24 2,520 2,540 2,510 2,510 58,300
1996/09/20 2,520 2,520 2,490 2,520 23,400
1996/09/19 2,550 2,550 2,480 2,520 43,700
1996/09/18 2,550 2,550 2,520 2,520 20,900
1996/09/17 2,530 2,550 2,530 2,550 65,900
1996/09/13 2,500 2,520 2,480 2,510 167,800
1996/09/12 2,530 2,530 2,510 2,520 84,800
1996/09/11 2,530 2,540 2,520 2,520 76,300
1996/09/10 2,550 2,570 2,520 2,570 105,800
1996/09/09 2,500 2,530 2,490 2,520 33,800
1996/09/06 2,490 2,500 2,480 2,480 16,900
1996/09/05 2,450 2,550 2,450 2,470 13,100
1996/09/04 2,460 2,470 2,460 2,470 5,500
1996/09/03 2,480 2,490 2,440 2,480 43,700
1996/09/02 2,460 2,470 2,420 2,450 56,700
1996/08/30 2,460 2,480 2,460 2,460 41,600
1996/08/29 2,520 2,520 2,480 2,480 18,800
1996/08/28 2,520 2,540 2,520 2,540 22,400
1996/08/27 2,490 2,540 2,490 2,540 43,900
1996/08/26 2,540 2,540 2,500 2,530 67,200
1996/08/23 2,560 2,560 2,540 2,550 40,600
1996/08/22 2,570 2,580 2,560 2,560 9,300
1996/08/21 2,560 2,580 2,560 2,570 28,700
1996/08/20 2,520 2,560 2,520 2,550 112,300
1996/08/19 2,510 2,560 2,510 2,520 12,400
1996/08/16 2,510 2,530 2,500 2,510 40,000
1996/08/15 2,560 2,570 2,510 2,530 47,900
1996/08/14 2,510 2,550 2,510 2,540 27,600
1996/08/13 2,510 2,520 2,500 2,510 38,400
1996/08/12 2,500 2,510 2,490 2,510 41,000
1996/08/09 2,510 2,510 2,490 2,490 46,500
1996/08/08 2,500 2,540 2,490 2,530 35,300
1996/08/07 2,490 2,500 2,490 2,500 55,300
1996/08/06 2,490 2,490 2,480 2,490 24,900
1996/08/05 2,460 2,480 2,460 2,480 7,600
1996/08/02 2,460 2,480 2,440 2,450 8,400
1996/08/01 2,470 2,480 2,420 2,420 35,300
1996/07/31 2,470 2,490 2,470 2,480 46,900
1996/07/30 2,470 2,490 2,470 2,470 30,400
1996/07/29 2,470 2,500 2,460 2,500 31,600
1996/07/26 2,470 2,480 2,440 2,440 24,800
1996/07/25 2,460 2,470 2,440 2,470 37,400
1996/07/24 2,480 2,480 2,460 2,460 37,400
1996/07/23 2,490 2,540 2,490 2,520 24,100
1996/07/22 2,520 2,520 2,490 2,490 21,300
1996/07/19 2,540 2,540 2,520 2,520 9,000
1996/07/18 2,530 2,530 2,500 2,520 42,500
1996/07/17 2,520 2,530 2,520 2,520 47,200
1996/07/16 2,500 2,570 2,500 2,540 161,300
1996/07/15 2,480 2,510 2,480 2,500 32,100
1996/07/12 2,530 2,550 2,520 2,520 196,000
1996/07/11 2,500 2,530 2,500 2,530 54,200
1996/07/10 2,550 2,550 2,520 2,530 25,300
1996/07/09 2,550 2,550 2,530 2,540 28,300
1996/07/08 2,570 2,580 2,550 2,580 26,700
1996/07/05 2,590 2,610 2,550 2,600 30,400
1996/07/04 2,600 2,620 2,570 2,620 19,800
1996/07/03 2,630 2,630 2,600 2,630 25,500
1996/07/02 2,630 2,640 2,610 2,630 27,300
1996/07/01 2,610 2,640 2,600 2,630 103,900
1996/06/28 2,570 2,600 2,550 2,600 180,800
1996/06/27 2,530 2,590 2,530 2,570 134,900
1996/06/26 2,500 2,540 2,500 2,540 37,800
1996/06/25 2,500 2,510 2,490 2,490 52,000
1996/06/24 2,500 2,510 2,500 2,500 32,200
1996/06/21 2,510 2,530 2,510 2,530 97,200
1996/06/20 2,500 2,520 2,500 2,510 59,300
1996/06/19 2,530 2,550 2,500 2,550 136,300
1996/06/18 2,500 2,550 2,490 2,530 118,400
1996/06/17 2,540 2,540 2,490 2,490 105,900
1996/06/14 2,430 2,500 2,430 2,500 250,600
1996/06/13 2,440 2,500 2,420 2,460 196,600
1996/06/12 2,480 2,530 2,480 2,480 49,300
1996/06/11 2,520 2,550 2,520 2,520 32,900
1996/06/10 2,520 2,540 2,520 2,520 19,700
1996/06/07 2,560 2,570 2,520 2,570 31,700
1996/06/06 2,600 2,600 2,560 2,570 27,500
1996/06/05 2,580 2,600 2,580 2,600 31,000
1996/06/04 2,610 2,630 2,590 2,600 49,500
1996/06/03 2,620 2,630 2,610 2,630 17,500
1996/05/31 2,650 2,660 2,610 2,630 109,200
1996/05/30 2,650 2,650 2,600 2,620 251,800
1996/05/29 2,610 2,650 2,610 2,650 24,600
1996/05/28 2,630 2,650 2,600 2,600 49,400
1996/05/27 2,630 2,640 2,610 2,610 14,100
1996/05/24 2,610 2,670 2,610 2,610 86,400
1996/05/23 2,690 2,690 2,650 2,650 78,800
1996/05/22 2,730 2,730 2,680 2,690 95,300
1996/05/21 2,700 2,740 2,660 2,740 247,800
1996/05/20 2,660 2,750 2,660 2,690 316,200
1996/05/17 2,660 2,670 2,630 2,670 192,200
1996/05/16 2,620 2,660 2,620 2,660 71,800
1996/05/15 2,600 2,640 2,600 2,600 58,800
1996/05/14 2,610 2,640 2,600 2,630 91,700
1996/05/13 2,610 2,650 2,600 2,600 121,000
1996/05/10 2,650 2,660 2,610 2,610 65,000
1996/05/09 2,670 2,670 2,630 2,650 56,000
1996/05/08 2,580 2,660 2,580 2,640 44,600
1996/05/07 2,640 2,650 2,580 2,580 84,700
1996/05/02 2,620 2,690 2,620 2,660 372,600
1996/05/01 2,620 2,640 2,600 2,600 107,600
1996/04/30 2,650 2,650 2,600 2,620 77,100
1996/04/26 2,620 2,700 2,620 2,650 292,500
1996/04/25 2,520 2,610 2,520 2,540 271,400
1996/04/24 2,500 2,500 2,470 2,500 64,800
1996/04/23 2,500 2,520 2,490 2,500 82,800
1996/04/22 2,500 2,500 2,460 2,460 7,600
1996/04/19 2,460 2,500 2,460 2,500 33,100
1996/04/18 2,440 2,470 2,440 2,450 43,900
1996/04/17 2,470 2,470 2,450 2,460 19,300
1996/04/16 2,500 2,510 2,490 2,490 60,100
1996/04/15 2,520 2,520 2,510 2,510 21,200
1996/04/12 2,520 2,520 2,490 2,520 151,400
1996/04/11 2,520 2,520 2,500 2,520 41,100
1996/04/10 2,500 2,530 2,490 2,490 72,200
1996/04/09 2,470 2,500 2,470 2,480 157,400
1996/04/08 2,480 2,490 2,470 2,470 24,300
1996/04/05 2,490 2,520 2,450 2,520 33,800
1996/04/04 2,480 2,490 2,460 2,460 23,200
1996/04/03 2,470 2,490 2,450 2,480 59,000
1996/04/02 2,420 2,450 2,410 2,450 11,600
1996/04/01 2,420 2,450 2,420 2,440 15,900
1996/03/29 2,410 2,460 2,410 2,440 120,000
1996/03/28 2,410 2,410 2,390 2,400 209,400
1996/03/27 2,440 2,440 2,410 2,410 25,400
1996/03/26 2,380 2,450 2,380 2,430 33,000
1996/03/25 2,370 2,420 2,370 2,390 36,500
1996/03/22 2,390 2,400 2,350 2,350 9,000
1996/03/21 2,340 2,400 2,340 2,350 45,100
1996/03/19 2,320 2,340 2,300 2,300 26,800
1996/03/18 2,300 2,340 2,300 2,320 37,800
1996/03/15 2,280 2,310 2,280 2,290 34,900
1996/03/14 2,300 2,300 2,280 2,280 20,600
1996/03/13 2,310 2,310 2,290 2,300 44,500
1996/03/12 2,310 2,310 2,300 2,310 22,500
1996/03/11 2,310 2,310 2,300 2,300 16,800
1996/03/08 2,270 2,310 2,270 2,310 33,900
1996/03/07 2,310 2,330 2,310 2,310 38,100
1996/03/06 2,340 2,380 2,320 2,340 21,700
1996/03/05 2,380 2,380 2,370 2,370 12,600
1996/03/04 2,380 2,400 2,370 2,370 22,800
1996/03/01 2,380 2,400 2,370 2,370 33,100
1996/02/29 2,390 2,400 2,370 2,370 29,700
1996/02/28 2,350 2,400 2,350 2,400 25,900
1996/02/27 2,320 2,370 2,320 2,340 26,000
1996/02/26 2,350 2,400 2,350 2,370 14,500
1996/02/23 2,350 2,360 2,350 2,350 17,000
1996/02/22 2,310 2,340 2,310 2,340 59,000
1996/02/21 2,350 2,350 2,340 2,350 45,300
1996/02/20 2,360 2,360 2,340 2,350 37,000
1996/02/19 2,360 2,380 2,350 2,370 57,900
1996/02/16 2,430 2,430 2,350 2,400 73,400
1996/02/15 2,440 2,450 2,410 2,410 43,500
1996/02/14 2,460 2,460 2,440 2,440 104,100
1996/02/13 2,440 2,460 2,430 2,450 87,500
1996/02/09 2,450 2,470 2,440 2,440 77,300
1996/02/08 2,450 2,470 2,440 2,460 65,400
1996/02/07 2,430 2,450 2,420 2,420 17,600
1996/02/06 2,360 2,400 2,360 2,400 2,800
1996/02/05 2,400 2,410 2,380 2,390 23,100
1996/02/02 2,450 2,450 2,400 2,400 5,700
1996/02/01 2,460 2,470 2,410 2,450 44,500
1996/01/31 2,400 2,450 2,400 2,450 43,000
1996/01/30 2,400 2,440 2,370 2,370 51,000
1996/01/29 2,450 2,450 2,400 2,400 41,200
1996/01/26 2,390 2,470 2,360 2,470 19,100
1996/01/25 2,490 2,500 2,420 2,420 88,800
1996/01/24 2,490 2,490 2,460 2,490 21,300
1996/01/23 2,390 2,500 2,390 2,420 31,500
1996/01/22 2,420 2,450 2,390 2,390 68,700
1996/01/19 2,450 2,460 2,420 2,420 64,400
1996/01/18 2,500 2,510 2,480 2,480 54,800
1996/01/17 2,510 2,530 2,480 2,480 102,200
1996/01/16 2,480 2,510 2,470 2,510 77,000
1996/01/12 2,450 2,480 2,440 2,480 41,300
1996/01/11 2,430 2,460 2,430 2,450 45,100
1996/01/10 2,410 2,480 2,410 2,440 27,200
1996/01/09 2,500 2,500 2,450 2,450 40,900
1996/01/08 2,500 2,510 2,490 2,500 98,600
1996/01/05 2,410 2,500 2,370 2,500 113,000
1996/01/04 2,490 2,510 2,410 2,410 55,200

このページの先頭へ