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
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

このページの先頭へ