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
1999/12/30 1,907 1,927 1,899 1,900 17,100
1999/12/29 1,920 1,921 1,900 1,907 44,900
1999/12/28 1,980 1,980 1,912 1,920 7,200
1999/12/27 1,985 1,985 1,910 1,912 27,400
1999/12/24 1,929 1,980 1,910 1,930 51,000
1999/12/22 2,015 2,030 1,911 1,929 73,100
1999/12/21 2,015 2,015 1,997 1,998 88,000
1999/12/20 2,020 2,030 1,990 1,990 64,600
1999/12/17 2,040 2,055 2,000 2,020 58,000
1999/12/16 2,040 2,050 1,980 2,000 67,800
1999/12/15 2,060 2,065 2,050 2,050 61,100
1999/12/14 2,060 2,080 2,020 2,045 122,100
1999/12/13 2,020 2,020 1,960 1,965 50,700
1999/12/10 1,930 2,000 1,925 2,000 123,700
1999/12/09 1,900 1,940 1,900 1,915 49,600
1999/12/08 1,931 1,960 1,907 1,910 49,700
1999/12/07 1,970 1,980 1,948 1,950 28,000
1999/12/06 1,980 2,015 1,980 1,980 39,500
1999/12/03 1,980 2,010 1,951 1,980 25,500
1999/12/02 2,030 2,030 1,958 1,980 95,600
1999/12/01 2,080 2,080 2,020 2,030 33,500
1999/11/30 2,135 2,135 2,095 2,100 36,300
1999/11/29 2,015 2,100 2,015 2,095 36,800
1999/11/26 2,050 2,055 2,010 2,015 66,300
1999/11/25 2,070 2,115 2,060 2,085 81,100
1999/11/24 2,200 2,200 2,075 2,075 24,900
1999/11/22 2,240 2,240 2,200 2,200 32,500
1999/11/19 2,240 2,240 2,200 2,220 52,300
1999/11/18 2,105 2,195 2,105 2,195 45,200
1999/11/17 2,010 2,070 1,920 2,025 118,600
1999/11/16 2,045 2,045 2,000 2,025 27,600
1999/11/15 2,070 2,070 2,005 2,050 19,600
1999/11/12 2,110 2,125 2,095 2,110 45,000
1999/11/11 2,140 2,170 2,080 2,100 223,400
1999/11/10 2,200 2,205 2,185 2,200 61,600
1999/11/09 2,185 2,225 2,175 2,225 43,200
1999/11/08 2,145 2,195 2,135 2,155 41,900
1999/11/05 2,140 2,150 2,055 2,145 158,700
1999/11/04 2,195 2,210 2,160 2,180 230,300
1999/11/02 2,225 2,255 2,180 2,255 60,200
1999/11/01 2,220 2,240 2,220 2,230 20,200
1999/10/29 2,250 2,260 2,160 2,215 88,700
1999/10/28 2,235 2,290 2,200 2,200 142,100
1999/10/27 2,130 2,250 2,095 2,200 414,000
1999/10/26 2,160 2,160 2,090 2,100 87,100
1999/10/25 2,235 2,235 2,175 2,175 69,900
1999/10/22 2,280 2,280 2,195 2,195 103,300
1999/10/21 2,380 2,380 2,250 2,250 147,400
1999/10/20 2,445 2,450 2,370 2,380 58,300
1999/10/19 2,415 2,440 2,415 2,430 28,300
1999/10/18 2,400 2,420 2,390 2,390 68,800
1999/10/15 2,520 2,520 2,425 2,435 98,400
1999/10/14 2,580 2,580 2,520 2,520 17,100
1999/10/13 2,580 2,590 2,540 2,580 46,700
1999/10/12 2,600 2,635 2,595 2,600 104,300
1999/10/08 2,560 2,575 2,505 2,515 76,300
1999/10/07 2,710 2,710 2,570 2,600 96,000
1999/10/06 2,845 2,845 2,770 2,770 10,500
1999/10/05 2,850 2,860 2,800 2,800 41,600
1999/10/04 2,830 2,860 2,800 2,850 101,900
1999/10/01 2,740 2,835 2,725 2,835 152,600
1999/09/30 2,670 2,750 2,575 2,725 58,400
1999/09/29 2,620 2,640 2,585 2,640 78,300
1999/09/28 2,550 2,620 2,550 2,620 46,800
1999/09/27 2,645 2,645 2,495 2,505 31,700
1999/09/24 2,550 2,600 2,550 2,600 103,000
1999/09/22 2,500 2,560 2,460 2,560 173,900
1999/09/21 2,550 2,550 2,425 2,545 194,700
1999/09/20 2,600 2,600 2,470 2,470 105,700
1999/09/17 2,580 2,645 2,540 2,645 27,700
1999/09/16 2,700 2,700 2,550 2,700 41,000
1999/09/14 2,670 2,710 2,645 2,710 55,800
1999/09/13 2,660 2,680 2,600 2,600 36,100
1999/09/10 2,520 2,615 2,515 2,615 115,500
1999/09/09 2,560 2,600 2,500 2,500 145,700
1999/09/08 2,585 2,605 2,550 2,550 88,500
1999/09/07 2,700 2,720 2,665 2,665 32,700
1999/09/06 2,820 2,820 2,750 2,765 25,500
1999/09/03 2,780 2,825 2,745 2,825 48,600
1999/09/02 2,820 2,845 2,735 2,845 59,900
1999/09/01 2,710 2,830 2,710 2,820 53,200
1999/08/31 2,670 2,780 2,655 2,655 41,500
1999/08/30 2,530 2,700 2,530 2,670 119,800
1999/08/27 2,775 2,775 2,715 2,730 70,000
1999/08/26 2,860 2,885 2,800 2,800 81,500
1999/08/25 2,895 2,895 2,870 2,885 27,200
1999/08/24 2,865 2,900 2,810 2,855 109,600
1999/08/23 2,910 2,940 2,825 2,865 44,700
1999/08/20 2,940 3,020 2,910 3,000 50,300
1999/08/19 2,980 3,070 2,980 3,030 24,300
1999/08/18 3,180 3,180 3,110 3,130 22,900
1999/08/17 2,935 3,150 2,935 3,120 95,700
1999/08/16 3,140 3,180 3,140 3,170 32,300
1999/08/13 3,150 3,180 3,070 3,070 119,300
1999/08/12 3,080 3,160 3,060 3,100 71,600
1999/08/11 3,010 3,030 3,010 3,030 13,000
1999/08/10 3,080 3,080 2,920 2,975 35,300
1999/08/09 2,980 3,090 2,980 3,080 38,100
1999/08/06 3,050 3,050 2,970 2,980 12,800
1999/08/05 3,000 3,010 2,990 3,000 13,600
1999/08/04 3,000 3,100 3,000 3,040 23,800
1999/08/03 2,960 3,080 2,900 3,050 42,500
1999/08/02 3,010 3,040 2,985 3,010 26,600
1999/07/30 3,080 3,140 3,010 3,100 158,800
1999/07/29 2,930 3,070 2,910 2,985 101,900
1999/07/28 2,870 2,985 2,870 2,980 112,200
1999/07/27 2,865 2,880 2,850 2,870 29,300
1999/07/26 2,885 2,885 2,860 2,865 65,000
1999/07/23 2,810 2,875 2,800 2,820 58,100
1999/07/22 2,800 2,910 2,800 2,910 115,200
1999/07/21 2,835 2,880 2,760 2,880 47,400
1999/07/19 2,885 2,885 2,840 2,840 91,300
1999/07/16 2,840 2,880 2,835 2,845 115,800
1999/07/15 2,820 2,850 2,800 2,810 75,200
1999/07/14 2,790 2,850 2,765 2,800 109,000
1999/07/13 2,780 2,780 2,740 2,765 48,100
1999/07/12 2,755 2,785 2,720 2,740 80,800
1999/07/09 2,710 2,775 2,680 2,775 303,500
1999/07/08 2,835 2,835 2,740 2,740 137,400
1999/07/07 2,800 2,880 2,800 2,805 126,300
1999/07/06 2,780 2,820 2,750 2,760 233,100
1999/07/05 2,800 2,800 2,670 2,740 132,000
1999/07/02 2,630 2,800 2,630 2,800 146,100
1999/07/01 2,700 2,775 2,650 2,705 120,900
1999/06/30 2,800 2,830 2,750 2,780 116,600
1999/06/29 2,930 2,940 2,800 2,800 23,300
1999/06/28 2,880 2,900 2,805 2,900 18,400
1999/06/25 2,850 2,875 2,800 2,805 20,800
1999/06/24 2,805 2,810 2,800 2,800 24,100
1999/06/23 2,870 2,880 2,840 2,840 29,300
1999/06/22 2,890 2,910 2,800 2,910 39,300
1999/06/21 2,800 2,890 2,800 2,890 66,500
1999/06/18 2,795 2,800 2,780 2,800 71,600
1999/06/17 2,800 2,825 2,785 2,795 158,500
1999/06/16 2,655 2,860 2,655 2,810 254,700
1999/06/15 2,700 2,700 2,630 2,650 28,500
1999/06/14 2,620 2,700 2,620 2,670 17,400
1999/06/11 2,620 2,700 2,615 2,615 131,800
1999/06/10 2,650 2,735 2,645 2,695 130,800
1999/06/09 2,610 2,670 2,505 2,530 26,400
1999/06/08 2,650 2,690 2,630 2,645 30,300
1999/06/07 2,650 2,700 2,605 2,690 40,500
1999/06/04 2,635 2,670 2,615 2,630 20,300
1999/06/03 2,735 2,735 2,675 2,675 75,200
1999/06/02 2,660 2,740 2,655 2,725 146,100
1999/06/01 2,660 2,660 2,590 2,655 45,900
1999/05/31 2,700 2,700 2,580 2,595 16,400
1999/05/28 2,670 2,750 2,670 2,700 165,900
1999/05/27 2,600 2,770 2,600 2,670 176,600
1999/05/26 2,550 2,600 2,550 2,590 86,800
1999/05/25 2,545 2,545 2,495 2,510 19,800
1999/05/24 2,590 2,590 2,590 2,590 2,500
1999/05/21 2,610 2,620 2,570 2,585 106,600
1999/05/20 2,600 2,640 2,480 2,490 175,000
1999/05/19 2,545 2,560 2,420 2,475 80,200
1999/05/18 2,560 2,560 2,490 2,520 24,800
1999/05/17 2,605 2,605 2,575 2,600 65,000
1999/05/14 2,650 2,670 2,645 2,645 82,100
1999/05/13 2,560 2,650 2,560 2,650 142,600
1999/05/12 2,530 2,625 2,530 2,585 40,500
1999/05/11 2,600 2,600 2,525 2,525 27,300
1999/05/10 2,500 2,600 2,500 2,560 58,600
1999/05/07 2,550 2,580 2,525 2,570 31,200
1999/05/06 2,500 2,600 2,500 2,600 21,900
1999/04/30 2,525 2,565 2,500 2,515 53,200
1999/04/28 2,570 2,575 2,555 2,555 37,100
1999/04/27 2,530 2,590 2,530 2,570 124,300
1999/04/26 2,500 2,565 2,500 2,530 49,500
1999/04/23 2,435 2,480 2,425 2,480 27,100
1999/04/22 2,435 2,435 2,360 2,425 46,200
1999/04/21 2,400 2,420 2,380 2,420 57,700
1999/04/20 2,275 2,380 2,270 2,380 43,000
1999/04/19 2,310 2,365 2,265 2,270 73,900
1999/04/16 2,380 2,390 2,350 2,350 28,900
1999/04/15 2,410 2,410 2,340 2,380 11,900
1999/04/14 2,400 2,400 2,305 2,390 53,300
1999/04/13 2,420 2,420 2,350 2,360 28,600
1999/04/12 2,405 2,450 2,305 2,325 18,700
1999/04/09 2,385 2,500 2,300 2,485 154,300
1999/04/08 2,400 2,440 2,400 2,420 32,000
1999/04/07 2,300 2,400 2,280 2,385 23,000
1999/04/06 2,260 2,330 2,250 2,330 60,400
1999/04/05 2,335 2,335 2,260 2,260 32,200
1999/04/02 2,365 2,370 2,270 2,285 39,300
1999/04/01 2,395 2,400 2,350 2,365 17,000
1999/03/31 2,380 2,445 2,380 2,380 48,100
1999/03/30 2,390 2,400 2,365 2,380 20,800
1999/03/29 2,310 2,350 2,310 2,350 17,100
1999/03/26 2,330 2,330 2,225 2,230 48,500
1999/03/25 2,450 2,470 2,420 2,420 27,800
1999/03/24 2,370 2,370 2,250 2,250 27,400
1999/03/23 2,480 2,500 2,450 2,455 85,200
1999/03/19 2,510 2,510 2,475 2,480 35,500
1999/03/18 2,520 2,530 2,470 2,470 86,300
1999/03/17 2,485 2,530 2,485 2,530 169,800
1999/03/16 2,440 2,500 2,440 2,490 76,700
1999/03/15 2,280 2,410 2,280 2,410 46,300
1999/03/12 2,320 2,325 2,300 2,300 94,300
1999/03/11 2,295 2,315 2,280 2,300 75,000
1999/03/10 2,200 2,280 2,200 2,275 31,900
1999/03/09 2,185 2,190 2,150 2,170 24,900
1999/03/08 2,190 2,200 2,070 2,190 21,000
1999/03/05 2,070 2,190 2,070 2,190 82,000
1999/03/04 2,145 2,150 2,040 2,055 47,600
1999/03/03 2,150 2,180 2,135 2,150 21,900
1999/03/02 2,130 2,170 2,100 2,100 38,600
1999/03/01 2,210 2,240 2,205 2,240 50,200
1999/02/26 2,230 2,230 2,160 2,210 25,000
1999/02/25 2,200 2,230 2,195 2,220 82,400
1999/02/24 2,175 2,195 2,175 2,195 76,200
1999/02/23 2,150 2,200 2,150 2,165 74,700
1999/02/22 2,135 2,150 2,130 2,145 27,800
1999/02/19 2,135 2,140 2,095 2,135 106,100
1999/02/18 2,100 2,135 2,100 2,135 15,100
1999/02/17 2,100 2,140 2,090 2,095 14,400
1999/02/16 2,090 2,105 2,090 2,100 12,100
1999/02/15 2,060 2,100 2,060 2,090 6,700
1999/02/12 2,040 2,100 2,040 2,100 5,700
1999/02/10 2,000 2,040 2,000 2,040 19,200
1999/02/09 2,060 2,060 2,020 2,020 17,400
1999/02/08 2,020 2,080 2,020 2,080 800
1999/02/05 2,035 2,100 2,035 2,100 1,500
1999/02/04 2,010 2,035 2,010 2,035 3,000
1999/02/03 2,020 2,035 2,020 2,030 6,100
1999/02/02 2,090 2,090 2,050 2,060 24,800
1999/02/01 2,090 2,120 2,070 2,085 28,100
1999/01/29 2,150 2,150 2,115 2,145 67,400
1999/01/28 2,150 2,150 2,040 2,040 7,500
1999/01/27 2,145 2,145 2,125 2,125 34,900
1999/01/26 2,100 2,145 2,100 2,145 24,100
1999/01/25 2,100 2,100 2,055 2,100 9,200
1999/01/22 2,105 2,150 2,105 2,105 68,200
1999/01/21 2,110 2,120 2,095 2,120 40,500
1999/01/20 2,110 2,110 2,090 2,110 17,700
1999/01/19 2,110 2,130 2,090 2,105 57,400
1999/01/18 2,085 2,105 2,085 2,105 67,400
1999/01/14 2,090 2,125 2,090 2,125 61,200
1999/01/13 2,050 2,095 2,040 2,090 71,600
1999/01/12 2,020 2,050 2,020 2,050 23,800
1999/01/11 2,005 2,040 2,005 2,040 14,500
1999/01/08 1,981 2,010 1,920 2,010 39,400
1999/01/07 1,990 1,990 1,975 1,980 40,300
1999/01/06 1,940 1,980 1,940 1,975 15,900
1999/01/05 1,980 1,985 1,930 1,940 16,600
1999/01/04 1,986 1,987 1,977 1,980 8,100

このページの先頭へ