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 |
---|---|---|---|---|---|
1997/12/30 | 1,970 | 1,980 | 1,970 | 1,970 | 2,900 |
1997/12/29 | 1,890 | 1,920 | 1,890 | 1,920 | 15,200 |
1997/12/26 | 1,910 | 1,950 | 1,910 | 1,950 | 15,600 |
1997/12/25 | 1,900 | 2,000 | 1,900 | 1,960 | 18,200 |
1997/12/24 | 1,870 | 1,930 | 1,870 | 1,930 | 44,300 |
1997/12/22 | 1,940 | 1,940 | 1,880 | 1,900 | 32,600 |
1997/12/19 | 1,930 | 1,970 | 1,930 | 1,960 | 38,400 |
1997/12/18 | 1,970 | 1,990 | 1,970 | 1,980 | 31,800 |
1997/12/17 | 1,950 | 1,990 | 1,950 | 1,960 | 75,000 |
1997/12/16 | 1,950 | 1,970 | 1,930 | 1,930 | 58,600 |
1997/12/15 | 1,960 | 1,970 | 1,930 | 1,950 | 55,700 |
1997/12/12 | 1,960 | 2,000 | 1,960 | 1,960 | 70,900 |
1997/12/11 | 2,050 | 2,050 | 2,000 | 2,000 | 105,500 |
1997/12/10 | 2,040 | 2,060 | 2,000 | 2,060 | 160,200 |
1997/12/09 | 2,050 | 2,070 | 2,000 | 2,050 | 177,100 |
1997/12/08 | 2,050 | 2,060 | 2,030 | 2,030 | 19,100 |
1997/12/05 | 2,000 | 2,070 | 2,000 | 2,060 | 34,700 |
1997/12/04 | 2,060 | 2,070 | 2,000 | 2,000 | 62,800 |
1997/12/03 | 2,050 | 2,070 | 2,050 | 2,060 | 29,500 |
1997/12/02 | 2,080 | 2,120 | 2,070 | 2,070 | 95,500 |
1997/12/01 | 2,040 | 2,080 | 2,040 | 2,080 | 10,100 |
1997/11/28 | 2,100 | 2,100 | 2,070 | 2,070 | 125,800 |
1997/11/27 | 2,120 | 2,120 | 2,110 | 2,110 | 23,800 |
1997/11/26 | 2,120 | 2,120 | 2,110 | 2,110 | 24,600 |
1997/11/25 | 2,100 | 2,140 | 2,100 | 2,130 | 28,000 |
1997/11/21 | 2,120 | 2,150 | 2,120 | 2,140 | 45,900 |
1997/11/20 | 2,050 | 2,130 | 2,050 | 2,100 | 10,500 |
1997/11/19 | 2,100 | 2,100 | 2,060 | 2,060 | 41,400 |
1997/11/18 | 2,060 | 2,140 | 2,060 | 2,140 | 18,600 |
1997/11/17 | 2,030 | 2,130 | 2,030 | 2,050 | 64,300 |
1997/11/14 | 2,070 | 2,090 | 2,030 | 2,050 | 21,400 |
1997/11/13 | 2,120 | 2,120 | 2,060 | 2,060 | 58,400 |
1997/11/12 | 2,100 | 2,140 | 2,010 | 2,040 | 63,900 |
1997/11/11 | 2,010 | 2,140 | 2,010 | 2,080 | 38,900 |
1997/11/10 | 2,000 | 2,030 | 2,000 | 2,010 | 46,000 |
1997/11/07 | 2,060 | 2,100 | 2,060 | 2,070 | 14,400 |
1997/11/06 | 2,020 | 2,120 | 2,020 | 2,060 | 103,000 |
1997/11/05 | 2,060 | 2,070 | 2,030 | 2,030 | 43,300 |
1997/11/04 | 2,020 | 2,050 | 1,980 | 2,050 | 40,600 |
1997/10/31 | 1,990 | 2,100 | 1,960 | 1,960 | 41,500 |
1997/10/30 | 1,930 | 1,950 | 1,900 | 1,900 | 61,300 |
1997/10/29 | 1,980 | 2,000 | 1,930 | 1,930 | 47,100 |
1997/10/28 | 2,000 | 2,000 | 1,930 | 1,960 | 94,600 |
1997/10/27 | 1,970 | 2,000 | 1,950 | 2,000 | 156,400 |
1997/10/24 | 1,990 | 2,140 | 1,990 | 2,010 | 98,100 |
1997/10/23 | 2,120 | 2,120 | 2,080 | 2,100 | 49,400 |
1997/10/22 | 2,140 | 2,140 | 2,080 | 2,100 | 42,900 |
1997/10/21 | 2,150 | 2,150 | 2,060 | 2,060 | 53,900 |
1997/10/20 | 2,150 | 2,150 | 2,140 | 2,150 | 15,800 |
1997/10/17 | 2,170 | 2,180 | 2,170 | 2,170 | 43,600 |
1997/10/16 | 2,170 | 2,170 | 2,160 | 2,160 | 24,700 |
1997/10/15 | 2,160 | 2,180 | 2,120 | 2,170 | 74,600 |
1997/10/14 | 2,150 | 2,150 | 2,130 | 2,150 | 52,400 |
1997/10/13 | 2,150 | 2,160 | 2,120 | 2,130 | 28,800 |
1997/10/09 | 2,150 | 2,150 | 2,110 | 2,140 | 34,100 |
1997/10/08 | 2,130 | 2,160 | 2,130 | 2,130 | 37,600 |
1997/10/07 | 2,160 | 2,160 | 2,100 | 2,120 | 46,800 |
1997/10/06 | 2,080 | 2,150 | 2,060 | 2,080 | 51,500 |
1997/10/03 | 2,110 | 2,110 | 2,080 | 2,080 | 41,800 |
1997/10/02 | 2,110 | 2,120 | 2,080 | 2,110 | 157,300 |
1997/10/01 | 1,980 | 2,100 | 1,960 | 2,030 | 211,300 |
1997/09/30 | 2,080 | 2,080 | 2,020 | 2,020 | 70,700 |
1997/09/29 | 2,100 | 2,100 | 2,000 | 2,000 | 142,100 |
1997/09/26 | 2,150 | 2,170 | 2,150 | 2,150 | 46,000 |
1997/09/25 | 2,200 | 2,200 | 2,150 | 2,150 | 29,100 |
1997/09/24 | 2,130 | 2,220 | 2,130 | 2,190 | 104,700 |
1997/09/22 | 2,100 | 2,120 | 2,080 | 2,120 | 15,900 |
1997/09/19 | 2,130 | 2,130 | 2,080 | 2,100 | 22,700 |
1997/09/18 | 2,120 | 2,130 | 2,080 | 2,110 | 97,500 |
1997/09/17 | 2,160 | 2,170 | 2,080 | 2,080 | 94,400 |
1997/09/16 | 2,190 | 2,190 | 2,170 | 2,180 | 187,000 |
1997/09/12 | 2,260 | 2,260 | 2,210 | 2,210 | 93,700 |
1997/09/11 | 2,250 | 2,270 | 2,240 | 2,260 | 174,400 |
1997/09/10 | 2,270 | 2,280 | 2,250 | 2,280 | 15,700 |
1997/09/09 | 2,360 | 2,360 | 2,330 | 2,350 | 374,600 |
1997/09/08 | 2,190 | 2,350 | 2,170 | 2,350 | 221,900 |
1997/09/05 | 2,190 | 2,200 | 2,160 | 2,190 | 38,600 |
1997/09/04 | 2,190 | 2,200 | 2,180 | 2,190 | 28,500 |
1997/09/03 | 2,200 | 2,200 | 2,120 | 2,190 | 23,900 |
1997/09/02 | 2,170 | 2,190 | 2,120 | 2,190 | 29,100 |
1997/09/01 | 2,200 | 2,200 | 2,170 | 2,170 | 19,200 |
1997/08/29 | 2,210 | 2,240 | 2,200 | 2,240 | 56,800 |
1997/08/28 | 2,250 | 2,250 | 2,200 | 2,210 | 65,600 |
1997/08/27 | 2,240 | 2,250 | 2,220 | 2,240 | 48,000 |
1997/08/26 | 2,220 | 2,240 | 2,210 | 2,240 | 32,500 |
1997/08/25 | 2,260 | 2,260 | 2,200 | 2,220 | 130,500 |
1997/08/22 | 2,280 | 2,300 | 2,240 | 2,260 | 66,200 |
1997/08/21 | 2,310 | 2,330 | 2,280 | 2,300 | 52,400 |
1997/08/20 | 2,350 | 2,350 | 2,310 | 2,330 | 22,000 |
1997/08/19 | 2,340 | 2,360 | 2,330 | 2,350 | 65,400 |
1997/08/18 | 2,340 | 2,340 | 2,330 | 2,340 | 63,100 |
1997/08/15 | 2,350 | 2,350 | 2,330 | 2,350 | 69,200 |
1997/08/14 | 2,280 | 2,330 | 2,280 | 2,310 | 35,200 |
1997/08/13 | 2,250 | 2,310 | 2,250 | 2,300 | 56,500 |
1997/08/12 | 2,220 | 2,250 | 2,210 | 2,250 | 37,100 |
1997/08/11 | 2,180 | 2,200 | 2,150 | 2,200 | 28,100 |
1997/08/08 | 2,240 | 2,240 | 2,200 | 2,230 | 25,900 |
1997/08/07 | 2,240 | 2,240 | 2,200 | 2,240 | 43,900 |
1997/08/06 | 2,220 | 2,250 | 2,190 | 2,250 | 60,000 |
1997/08/05 | 2,220 | 2,240 | 2,210 | 2,220 | 70,300 |
1997/08/04 | 2,210 | 2,230 | 2,210 | 2,230 | 31,000 |
1997/08/01 | 2,260 | 2,270 | 2,240 | 2,240 | 43,000 |
1997/07/31 | 2,260 | 2,280 | 2,260 | 2,260 | 36,400 |
1997/07/30 | 2,270 | 2,270 | 2,230 | 2,260 | 116,500 |
1997/07/29 | 2,310 | 2,310 | 2,270 | 2,270 | 32,100 |
1997/07/28 | 2,310 | 2,310 | 2,280 | 2,310 | 94,900 |
1997/07/25 | 2,310 | 2,350 | 2,270 | 2,300 | 144,000 |
1997/07/24 | 2,330 | 2,350 | 2,300 | 2,340 | 20,300 |
1997/07/23 | 2,330 | 2,350 | 2,300 | 2,350 | 54,000 |
1997/07/22 | 2,300 | 2,310 | 2,300 | 2,310 | 43,400 |
1997/07/18 | 2,320 | 2,350 | 2,300 | 2,310 | 21,000 |
1997/07/17 | 2,360 | 2,370 | 2,350 | 2,360 | 78,100 |
1997/07/16 | 2,390 | 2,390 | 2,350 | 2,370 | 26,600 |
1997/07/15 | 2,390 | 2,390 | 2,350 | 2,350 | 28,100 |
1997/07/14 | 2,380 | 2,390 | 2,360 | 2,360 | 39,700 |
1997/07/11 | 2,410 | 2,410 | 2,360 | 2,380 | 54,500 |
1997/07/10 | 2,440 | 2,440 | 2,400 | 2,400 | 14,000 |
1997/07/09 | 2,470 | 2,470 | 2,440 | 2,440 | 44,600 |
1997/07/08 | 2,450 | 2,450 | 2,440 | 2,440 | 21,000 |
1997/07/07 | 2,440 | 2,450 | 2,440 | 2,440 | 34,700 |
1997/07/04 | 2,480 | 2,480 | 2,420 | 2,460 | 20,400 |
1997/07/03 | 2,470 | 2,470 | 2,440 | 2,460 | 23,500 |
1997/07/02 | 2,460 | 2,460 | 2,420 | 2,440 | 12,300 |
1997/07/01 | 2,460 | 2,460 | 2,430 | 2,440 | 40,900 |
1997/06/30 | 2,490 | 2,490 | 2,460 | 2,460 | 29,700 |
1997/06/27 | 2,470 | 2,480 | 2,450 | 2,480 | 48,900 |
1997/06/26 | 2,430 | 2,450 | 2,430 | 2,430 | 58,600 |
1997/06/25 | 2,400 | 2,440 | 2,390 | 2,430 | 56,300 |
1997/06/24 | 2,400 | 2,410 | 2,390 | 2,390 | 59,400 |
1997/06/23 | 2,450 | 2,450 | 2,420 | 2,420 | 23,400 |
1997/06/20 | 2,500 | 2,500 | 2,450 | 2,450 | 60,800 |
1997/06/19 | 2,480 | 2,480 | 2,460 | 2,460 | 37,200 |
1997/06/18 | 2,480 | 2,490 | 2,470 | 2,470 | 56,000 |
1997/06/17 | 2,520 | 2,520 | 2,490 | 2,500 | 38,800 |
1997/06/16 | 2,580 | 2,580 | 2,500 | 2,510 | 68,000 |
1997/06/13 | 2,580 | 2,580 | 2,500 | 2,500 | 281,000 |
1997/06/12 | 2,580 | 2,590 | 2,550 | 2,580 | 281,700 |
1997/06/11 | 2,570 | 2,580 | 2,560 | 2,560 | 268,100 |
1997/06/10 | 2,550 | 2,570 | 2,510 | 2,560 | 143,000 |
1997/06/09 | 2,560 | 2,560 | 2,500 | 2,520 | 152,100 |
1997/06/06 | 2,500 | 2,540 | 2,490 | 2,520 | 145,900 |
1997/06/05 | 2,480 | 2,490 | 2,460 | 2,480 | 77,800 |
1997/06/04 | 2,440 | 2,490 | 2,440 | 2,460 | 181,200 |
1997/06/03 | 2,430 | 2,480 | 2,410 | 2,410 | 101,500 |
1997/06/02 | 2,390 | 2,450 | 2,390 | 2,400 | 80,000 |
1997/05/30 | 2,310 | 2,390 | 2,310 | 2,350 | 135,400 |
1997/05/29 | 2,340 | 2,340 | 2,300 | 2,300 | 64,900 |
1997/05/28 | 2,340 | 2,350 | 2,330 | 2,340 | 51,100 |
1997/05/27 | 2,340 | 2,340 | 2,330 | 2,330 | 60,200 |
1997/05/26 | 2,360 | 2,360 | 2,330 | 2,340 | 30,700 |
1997/05/23 | 2,380 | 2,390 | 2,340 | 2,340 | 32,600 |
1997/05/22 | 2,340 | 2,360 | 2,340 | 2,340 | 94,900 |
1997/05/21 | 2,410 | 2,410 | 2,350 | 2,350 | 36,100 |
1997/05/20 | 2,420 | 2,450 | 2,380 | 2,450 | 119,400 |
1997/05/19 | 2,450 | 2,470 | 2,430 | 2,450 | 19,100 |
1997/05/16 | 2,460 | 2,500 | 2,450 | 2,500 | 154,600 |
1997/05/15 | 2,450 | 2,450 | 2,410 | 2,430 | 45,800 |
1997/05/14 | 2,430 | 2,440 | 2,400 | 2,440 | 133,400 |
1997/05/13 | 2,410 | 2,440 | 2,400 | 2,430 | 48,900 |
1997/05/12 | 2,350 | 2,390 | 2,340 | 2,390 | 27,600 |
1997/05/09 | 2,350 | 2,360 | 2,340 | 2,340 | 67,900 |
1997/05/08 | 2,330 | 2,350 | 2,320 | 2,320 | 63,900 |
1997/05/07 | 2,300 | 2,340 | 2,300 | 2,330 | 48,000 |
1997/05/06 | 2,380 | 2,390 | 2,250 | 2,250 | 61,200 |
1997/05/02 | 2,350 | 2,360 | 2,310 | 2,340 | 143,700 |
1997/05/01 | 2,300 | 2,380 | 2,300 | 2,370 | 91,300 |
1997/04/30 | 2,260 | 2,300 | 2,250 | 2,300 | 86,000 |
1997/04/28 | 2,240 | 2,250 | 2,230 | 2,240 | 75,800 |
1997/04/25 | 2,240 | 2,250 | 2,220 | 2,220 | 186,200 |
1997/04/24 | 2,150 | 2,260 | 2,140 | 2,240 | 137,000 |
1997/04/23 | 2,150 | 2,170 | 2,130 | 2,150 | 95,200 |
1997/04/22 | 2,110 | 2,150 | 2,110 | 2,150 | 51,100 |
1997/04/21 | 2,100 | 2,120 | 2,100 | 2,110 | 105,700 |
1997/04/18 | 2,100 | 2,100 | 2,080 | 2,100 | 75,300 |
1997/04/17 | 2,090 | 2,100 | 2,050 | 2,080 | 302,000 |
1997/04/16 | 2,100 | 2,120 | 2,090 | 2,100 | 93,800 |
1997/04/15 | 2,100 | 2,120 | 2,090 | 2,090 | 43,000 |
1997/04/14 | 2,070 | 2,120 | 2,070 | 2,120 | 34,400 |
1997/04/11 | 2,080 | 2,120 | 2,080 | 2,080 | 52,500 |
1997/04/10 | 2,110 | 2,120 | 2,070 | 2,120 | 17,900 |
1997/04/09 | 2,080 | 2,080 | 2,070 | 2,070 | 26,400 |
1997/04/08 | 2,080 | 2,080 | 2,070 | 2,070 | 26,300 |
1997/04/07 | 2,100 | 2,110 | 2,080 | 2,080 | 5,800 |
1997/04/04 | 2,130 | 2,130 | 2,100 | 2,120 | 25,300 |
1997/04/03 | 2,130 | 2,150 | 2,120 | 2,120 | 15,900 |
1997/04/02 | 2,100 | 2,120 | 2,080 | 2,120 | 59,800 |
1997/04/01 | 2,110 | 2,150 | 2,090 | 2,140 | 39,300 |
1997/03/31 | 2,090 | 2,110 | 2,070 | 2,110 | 32,200 |
1997/03/28 | 2,080 | 2,120 | 2,080 | 2,080 | 9,800 |
1997/03/27 | 2,110 | 2,160 | 2,070 | 2,080 | 59,900 |
1997/03/26 | 2,150 | 2,160 | 2,140 | 2,150 | 15,500 |
1997/03/25 | 2,180 | 2,180 | 2,100 | 2,150 | 32,100 |
1997/03/24 | 2,150 | 2,150 | 2,100 | 2,100 | 14,400 |
1997/03/21 | 2,150 | 2,150 | 2,080 | 2,120 | 10,900 |
1997/03/19 | 2,120 | 2,120 | 2,070 | 2,080 | 13,300 |
1997/03/18 | 2,070 | 2,120 | 2,070 | 2,120 | 35,000 |
1997/03/17 | 2,110 | 2,130 | 2,070 | 2,080 | 34,800 |
1997/03/14 | 2,060 | 2,090 | 2,060 | 2,070 | 28,600 |
1997/03/13 | 2,070 | 2,080 | 2,070 | 2,070 | 17,400 |
1997/03/12 | 2,070 | 2,080 | 2,070 | 2,080 | 18,200 |
1997/03/11 | 2,130 | 2,130 | 2,090 | 2,090 | 16,100 |
1997/03/10 | 2,080 | 2,090 | 2,070 | 2,090 | 62,900 |
1997/03/07 | 2,120 | 2,120 | 2,050 | 2,050 | 52,500 |
1997/03/06 | 2,170 | 2,180 | 2,140 | 2,140 | 88,700 |
1997/03/05 | 2,170 | 2,190 | 2,170 | 2,180 | 11,800 |
1997/03/04 | 2,180 | 2,190 | 2,170 | 2,170 | 40,500 |
1997/03/03 | 2,170 | 2,180 | 2,160 | 2,170 | 62,100 |
1997/02/28 | 2,170 | 2,210 | 2,170 | 2,180 | 24,900 |
1997/02/27 | 2,210 | 2,240 | 2,170 | 2,170 | 52,100 |
1997/02/26 | 2,220 | 2,240 | 2,210 | 2,210 | 27,900 |
1997/02/25 | 2,190 | 2,220 | 2,180 | 2,200 | 94,600 |
1997/02/24 | 2,220 | 2,220 | 2,180 | 2,180 | 38,700 |
1997/02/21 | 2,180 | 2,240 | 2,180 | 2,220 | 37,500 |
1997/02/20 | 2,200 | 2,210 | 2,170 | 2,210 | 18,100 |
1997/02/19 | 2,190 | 2,200 | 2,160 | 2,170 | 18,500 |
1997/02/18 | 2,190 | 2,190 | 2,170 | 2,170 | 24,700 |
1997/02/17 | 2,180 | 2,180 | 2,150 | 2,150 | 43,700 |
1997/02/14 | 2,200 | 2,210 | 2,150 | 2,150 | 66,000 |
1997/02/13 | 2,240 | 2,260 | 2,210 | 2,210 | 70,300 |
1997/02/12 | 2,160 | 2,230 | 2,160 | 2,220 | 38,300 |
1997/02/10 | 2,150 | 2,240 | 2,150 | 2,180 | 9,700 |
1997/02/07 | 2,170 | 2,200 | 2,170 | 2,180 | 21,800 |
1997/02/06 | 2,180 | 2,200 | 2,160 | 2,170 | 40,400 |
1997/02/05 | 2,170 | 2,190 | 2,150 | 2,190 | 51,500 |
1997/02/04 | 2,150 | 2,180 | 2,150 | 2,180 | 50,200 |
1997/02/03 | 2,130 | 2,140 | 2,120 | 2,120 | 62,800 |
1997/01/31 | 2,150 | 2,190 | 2,120 | 2,130 | 124,400 |
1997/01/30 | 2,180 | 2,180 | 2,150 | 2,150 | 54,600 |
1997/01/29 | 2,100 | 2,140 | 2,100 | 2,140 | 204,900 |
1997/01/28 | 2,110 | 2,110 | 2,090 | 2,100 | 153,800 |
1997/01/27 | 2,140 | 2,160 | 2,110 | 2,110 | 80,400 |
1997/01/24 | 2,190 | 2,190 | 2,110 | 2,140 | 135,200 |
1997/01/23 | 2,220 | 2,230 | 2,190 | 2,190 | 20,300 |
1997/01/22 | 2,170 | 2,230 | 2,170 | 2,220 | 13,500 |
1997/01/21 | 2,210 | 2,210 | 2,170 | 2,180 | 14,200 |
1997/01/20 | 2,300 | 2,300 | 2,150 | 2,190 | 173,300 |
1997/01/17 | 2,290 | 2,340 | 2,270 | 2,270 | 16,200 |
1997/01/16 | 2,260 | 2,280 | 2,260 | 2,280 | 14,000 |
1997/01/14 | 2,260 | 2,290 | 2,250 | 2,260 | 37,100 |
1997/01/13 | 2,250 | 2,300 | 2,240 | 2,300 | 31,100 |
1997/01/10 | 2,330 | 2,350 | 2,290 | 2,290 | 57,300 |
1997/01/09 | 2,350 | 2,350 | 2,320 | 2,330 | 23,800 |
1997/01/08 | 2,390 | 2,390 | 2,330 | 2,340 | 60,300 |
1997/01/07 | 2,400 | 2,410 | 2,380 | 2,390 | 25,200 |
1997/01/06 | 2,370 | 2,410 | 2,330 | 2,370 | 11,500 |