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
1998/12/30 1,975 2,060 1,975 1,976 6,200
1998/12/29 1,962 1,980 1,962 1,975 12,800
1998/12/28 1,952 1,970 1,952 1,962 2,400
1998/12/25 1,933 1,951 1,933 1,951 6,600
1998/12/24 1,910 1,932 1,910 1,932 9,700
1998/12/22 1,941 1,943 1,930 1,930 18,400
1998/12/21 1,940 1,940 1,930 1,939 10,900
1998/12/18 1,941 1,970 1,940 1,940 55,200
1998/12/17 1,975 1,975 1,936 1,936 45,000
1998/12/16 2,015 2,040 2,010 2,015 50,500
1998/12/15 2,010 2,020 2,010 2,015 20,500
1998/12/14 2,000 2,010 1,980 2,010 39,800
1998/12/11 1,960 2,040 1,960 2,040 131,700
1998/12/10 2,005 2,040 2,000 2,040 34,200
1998/12/09 1,985 2,030 1,985 2,030 12,400
1998/12/08 2,035 2,035 1,971 1,984 8,700
1998/12/07 2,035 2,035 2,025 2,035 2,100
1998/12/04 2,020 2,030 2,000 2,020 15,400
1998/12/03 2,000 2,035 2,000 2,020 18,300
1998/12/02 2,005 2,080 2,005 2,080 28,200
1998/12/01 2,050 2,055 2,000 2,000 27,600
1998/11/30 2,070 2,080 2,050 2,075 34,900
1998/11/27 2,045 2,070 2,040 2,065 32,100
1998/11/26 1,980 2,010 1,972 2,010 207,500
1998/11/25 1,973 1,990 1,960 1,972 170,300
1998/11/24 2,015 2,015 1,960 1,973 42,200
1998/11/20 2,015 2,025 2,010 2,020 77,900
1998/11/19 2,030 2,040 2,005 2,015 30,400
1998/11/18 2,045 2,070 2,030 2,040 59,400
1998/11/17 2,040 2,045 2,040 2,045 9,200
1998/11/16 2,085 2,085 2,075 2,085 45,700
1998/11/13 2,110 2,135 2,020 2,085 18,800
1998/11/12 2,055 2,150 2,055 2,150 38,300
1998/11/11 2,030 2,060 2,030 2,045 103,400
1998/11/10 2,040 2,050 2,040 2,045 5,600
1998/11/09 2,080 2,080 2,040 2,050 5,300
1998/11/06 2,100 2,130 2,100 2,105 8,200
1998/11/05 2,155 2,155 2,110 2,110 4,000
1998/11/04 2,155 2,155 2,125 2,125 11,600
1998/11/02 2,250 2,250 2,105 2,120 24,200
1998/10/30 2,095 2,095 2,075 2,090 17,800
1998/10/29 2,010 2,015 2,010 2,015 14,300
1998/10/28 2,035 2,055 2,020 2,020 62,500
1998/10/27 2,085 2,085 2,030 2,035 21,000
1998/10/26 2,095 2,130 2,085 2,095 14,700
1998/10/23 2,285 2,295 2,215 2,215 20,300
1998/10/22 2,290 2,300 2,280 2,285 38,200
1998/10/21 2,275 2,290 2,250 2,280 18,200
1998/10/20 2,275 2,275 2,185 2,270 14,900
1998/10/19 2,185 2,250 2,185 2,245 26,500
1998/10/16 2,190 2,240 2,165 2,165 19,800
1998/10/15 2,050 2,060 2,000 2,060 34,600
1998/10/14 2,080 2,090 2,065 2,080 22,900
1998/10/13 2,050 2,130 2,050 2,120 11,900
1998/10/12 2,060 2,210 2,060 2,210 39,800
1998/10/09 2,100 2,105 2,000 2,050 22,500
1998/10/08 2,200 2,200 2,120 2,135 34,200
1998/10/07 2,050 2,165 2,045 2,165 15,500
1998/10/06 2,070 2,070 2,035 2,055 44,900
1998/10/05 2,075 2,090 2,070 2,075 17,600
1998/10/02 2,095 2,095 2,075 2,075 13,200
1998/10/01 2,130 2,170 2,085 2,100 13,100
1998/09/30 2,150 2,190 2,140 2,140 22,900
1998/09/29 2,180 2,180 2,140 2,150 3,900
1998/09/28 2,200 2,200 2,100 2,140 16,600
1998/09/25 2,045 2,100 2,045 2,085 19,500
1998/09/24 2,100 2,120 2,100 2,105 94,200
1998/09/22 2,100 2,115 2,090 2,100 140,700
1998/09/21 2,100 2,110 2,100 2,105 21,200
1998/09/18 2,110 2,130 2,100 2,115 79,200
1998/09/17 2,120 2,150 2,080 2,150 67,500
1998/09/16 2,100 2,150 2,095 2,120 36,800
1998/09/14 2,100 2,100 2,060 2,100 22,400
1998/09/11 2,015 2,060 2,000 2,060 114,500
1998/09/10 2,075 2,090 2,035 2,035 16,700
1998/09/09 2,100 2,100 2,035 2,040 51,200
1998/09/08 2,120 2,130 2,100 2,100 46,200
1998/09/07 2,100 2,120 2,090 2,095 68,700
1998/09/04 2,145 2,145 2,095 2,100 83,900
1998/09/03 2,180 2,180 2,150 2,155 86,200
1998/09/02 2,230 2,230 2,195 2,195 26,600
1998/09/01 2,200 2,225 2,165 2,225 41,200
1998/08/31 2,195 2,205 2,170 2,200 20,600
1998/08/28 2,100 2,175 2,100 2,175 20,800
1998/08/27 2,195 2,195 2,165 2,180 35,700
1998/08/26 2,185 2,205 2,185 2,200 10,200
1998/08/25 2,180 2,205 2,170 2,205 41,700
1998/08/24 2,195 2,205 2,165 2,190 24,900
1998/08/21 2,200 2,220 2,200 2,200 33,800
1998/08/20 2,230 2,240 2,220 2,225 52,200
1998/08/19 2,240 2,260 2,215 2,230 89,200
1998/08/18 2,240 2,270 2,235 2,240 63,100
1998/08/17 2,230 2,245 2,230 2,240 30,900
1998/08/14 2,225 2,240 2,225 2,240 29,800
1998/08/13 2,240 2,245 2,235 2,240 7,500
1998/08/12 2,225 2,245 2,225 2,240 31,300
1998/08/11 2,280 2,290 2,250 2,265 73,700
1998/08/10 2,240 2,240 2,235 2,240 21,800
1998/08/07 2,240 2,245 2,230 2,245 17,600
1998/08/06 2,265 2,265 2,235 2,235 6,200
1998/08/05 2,220 2,240 2,220 2,225 77,600
1998/08/04 2,240 2,240 2,240 2,240 39,800
1998/08/03 2,230 2,245 2,230 2,240 31,500
1998/07/31 2,285 2,285 2,255 2,255 48,100
1998/07/30 2,285 2,290 2,250 2,275 79,600
1998/07/29 2,210 2,300 2,205 2,300 224,900
1998/07/28 2,210 2,210 2,190 2,200 3,100
1998/07/27 2,225 2,225 2,195 2,210 35,600
1998/07/24 2,165 2,200 2,165 2,185 51,200
1998/07/23 2,140 2,175 2,130 2,170 47,400
1998/07/22 2,145 2,150 2,140 2,150 12,400
1998/07/21 2,205 2,205 2,145 2,160 78,800
1998/07/17 2,175 2,205 2,160 2,200 59,200
1998/07/16 2,175 2,175 2,145 2,145 16,700
1998/07/15 2,180 2,215 2,160 2,175 38,900
1998/07/14 2,145 2,160 2,145 2,160 57,400
1998/07/13 2,100 2,120 2,100 2,115 23,200
1998/07/10 2,090 2,120 2,090 2,100 60,800
1998/07/09 2,100 2,100 2,080 2,090 44,600
1998/07/08 2,125 2,125 2,105 2,105 13,900
1998/07/07 2,150 2,150 2,120 2,125 28,100
1998/07/06 2,100 2,150 2,100 2,115 7,100
1998/07/03 2,140 2,140 2,105 2,105 16,300
1998/07/02 2,145 2,145 2,095 2,100 16,600
1998/07/01 2,100 2,150 2,100 2,135 27,000
1998/06/30 2,100 2,110 2,100 2,100 55,000
1998/06/29 2,050 2,095 2,050 2,095 31,200
1998/06/26 2,060 2,080 2,025 2,080 26,200
1998/06/25 2,000 2,030 2,000 2,000 26,300
1998/06/24 1,965 2,000 1,965 2,000 17,200
1998/06/23 2,000 2,000 1,988 1,995 6,200
1998/06/22 1,970 1,986 1,970 1,986 35,700
1998/06/19 2,000 2,030 1,955 1,983 34,800
1998/06/18 2,040 2,060 2,025 2,040 25,400
1998/06/17 2,005 2,015 1,998 2,000 47,700
1998/06/16 1,995 2,045 1,993 2,045 15,900
1998/06/15 2,000 2,000 1,995 2,000 22,400
1998/06/12 1,980 2,015 1,962 2,000 59,200
1998/06/11 1,961 1,982 1,960 1,962 33,500
1998/06/10 1,990 1,990 1,961 1,961 17,900
1998/06/09 1,990 2,000 1,981 1,986 25,300
1998/06/08 1,990 1,994 1,985 1,991 13,700
1998/06/05 1,991 1,998 1,991 1,993 11,200
1998/06/04 2,000 2,000 1,988 1,991 39,700
1998/06/03 2,000 2,010 1,990 2,000 46,400
1998/06/02 1,961 2,000 1,961 2,000 12,300
1998/06/01 2,000 2,020 1,956 1,957 14,400
1998/05/29 1,990 2,000 1,990 2,000 28,500
1998/05/28 1,975 1,990 1,975 1,990 30,800
1998/05/27 1,946 1,976 1,946 1,975 8,300
1998/05/26 1,940 1,999 1,940 1,960 21,700
1998/05/25 1,941 2,000 1,941 1,961 13,200
1998/05/22 1,970 2,000 1,946 1,951 21,300
1998/05/21 1,966 1,981 1,966 1,981 10,300
1998/05/20 1,944 1,988 1,944 1,965 6,500
1998/05/19 1,941 1,944 1,941 1,944 21,300
1998/05/18 1,990 1,990 1,940 1,940 32,600
1998/05/15 1,940 1,970 1,940 1,954 5,700
1998/05/14 1,951 1,951 1,945 1,945 17,400
1998/05/13 1,930 1,970 1,930 1,942 50,300
1998/05/12 1,944 1,944 1,930 1,930 27,400
1998/05/11 1,950 1,960 1,950 1,960 26,900
1998/05/08 1,959 1,990 1,955 1,955 63,900
1998/05/07 2,000 2,000 1,942 1,960 102,000
1998/05/06 2,040 2,050 2,030 2,040 65,300
1998/05/01 2,130 2,140 2,100 2,100 106,200
1998/04/30 2,100 2,100 2,020 2,100 47,900
1998/04/28 2,070 2,100 2,065 2,070 35,300
1998/04/27 2,130 2,130 2,110 2,110 14,700
1998/04/24 2,015 2,240 2,015 2,170 103,100
1998/04/23 2,030 2,060 2,030 2,040 5,100
1998/04/22 2,005 2,045 2,000 2,030 39,700
1998/04/21 2,050 2,050 2,025 2,045 7,800
1998/04/20 2,060 2,060 1,990 2,015 18,000
1998/04/17 1,990 2,005 1,960 1,960 54,700
1998/04/16 2,070 2,070 2,025 2,025 8,400
1998/04/15 1,980 2,050 1,980 2,025 129,300
1998/04/14 2,010 2,050 2,010 2,010 52,800
1998/04/13 2,010 2,045 2,010 2,010 107,900
1998/04/10 2,020 2,080 2,010 2,080 34,600
1998/04/09 1,990 2,010 1,980 2,010 89,500
1998/04/08 2,030 2,080 1,960 1,960 260,900
1998/04/07 2,030 2,080 2,030 2,070 28,100
1998/04/06 2,030 2,050 2,010 2,020 53,400
1998/04/03 2,060 2,070 2,060 2,060 38,000
1998/04/02 2,060 2,080 2,030 2,080 24,800
1998/04/01 2,080 2,100 2,050 2,080 23,400
1998/03/31 2,110 2,110 2,080 2,100 27,000
1998/03/30 2,170 2,190 2,070 2,070 25,900
1998/03/27 2,130 2,140 2,110 2,130 42,500
1998/03/26 2,120 2,160 2,120 2,120 19,400
1998/03/25 2,060 2,120 2,060 2,120 26,500
1998/03/24 2,050 2,060 2,050 2,050 55,800
1998/03/23 2,050 2,080 2,050 2,050 64,900
1998/03/20 2,100 2,100 2,080 2,090 39,400
1998/03/19 2,110 2,150 2,100 2,150 50,000
1998/03/18 2,160 2,180 2,080 2,100 57,400
1998/03/17 2,100 2,160 2,100 2,160 45,200
1998/03/16 2,140 2,140 2,110 2,110 10,500
1998/03/13 2,050 2,150 2,050 2,150 85,900
1998/03/12 2,030 2,050 2,030 2,050 138,600
1998/03/11 2,030 2,040 2,010 2,010 65,500
1998/03/10 2,060 2,060 2,050 2,060 62,200
1998/03/09 2,040 2,100 2,040 2,100 35,800
1998/03/06 2,020 2,070 2,020 2,060 12,900
1998/03/05 2,040 2,040 2,020 2,020 73,200
1998/03/04 2,070 2,070 2,040 2,040 91,500
1998/03/03 2,070 2,070 2,040 2,050 9,800
1998/03/02 2,070 2,070 2,050 2,070 20,000
1998/02/27 2,060 2,100 2,050 2,050 22,300
1998/02/26 1,990 2,050 1,990 1,990 30,200
1998/02/25 1,950 1,990 1,950 1,980 29,900
1998/02/24 1,960 2,000 1,960 1,970 102,700
1998/02/23 2,060 2,060 2,010 2,040 37,900
1998/02/20 2,120 2,120 2,030 2,030 49,100
1998/02/19 2,080 2,130 2,060 2,130 49,100
1998/02/18 2,080 2,100 2,080 2,100 12,800
1998/02/17 2,120 2,120 2,080 2,100 82,300
1998/02/16 2,120 2,120 2,080 2,080 6,500
1998/02/13 2,200 2,200 2,130 2,150 38,800
1998/02/12 2,110 2,150 2,110 2,150 45,200
1998/02/10 2,110 2,190 2,100 2,110 9,500
1998/02/09 2,120 2,120 2,070 2,090 7,000
1998/02/06 2,090 2,160 2,090 2,160 37,400
1998/02/05 2,080 2,120 2,080 2,120 12,000
1998/02/04 2,180 2,200 2,170 2,200 47,700
1998/02/03 2,190 2,190 2,180 2,180 56,800
1998/02/02 2,100 2,130 2,100 2,110 78,400
1998/01/30 2,060 2,100 2,020 2,100 45,600
1998/01/29 2,060 2,060 2,020 2,020 85,100
1998/01/28 2,000 2,060 1,990 2,020 27,400
1998/01/27 2,040 2,050 1,990 1,990 5,200
1998/01/26 2,020 2,060 2,020 2,040 34,700
1998/01/23 1,930 2,030 1,930 2,000 30,400
1998/01/22 2,000 2,000 1,920 1,930 5,300
1998/01/21 1,990 2,000 1,980 1,980 31,200
1998/01/20 1,900 2,000 1,900 1,930 41,700
1998/01/19 2,000 2,020 1,910 1,910 60,300
1998/01/16 1,960 2,050 1,960 2,000 69,200
1998/01/14 1,900 1,970 1,900 1,970 12,700
1998/01/13 1,850 1,900 1,850 1,870 22,800
1998/01/12 1,850 1,860 1,850 1,860 34,900
1998/01/09 1,920 1,930 1,920 1,930 1,900
1998/01/08 1,880 2,000 1,880 1,910 13,000
1998/01/07 1,880 1,910 1,880 1,880 16,500
1998/01/06 1,880 1,910 1,880 1,880 18,500
1998/01/05 1,940 1,940 1,910 1,910 9,100

このページの先頭へ