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
2000/12/29 1,900 1,974 1,890 1,890 2,500
2000/12/28 1,901 1,918 1,880 1,897 32,400
2000/12/27 1,891 1,985 1,850 1,901 26,400
2000/12/26 1,900 1,928 1,890 1,900 17,600
2000/12/25 1,900 1,900 1,898 1,899 6,100
2000/12/22 1,849 1,887 1,819 1,840 23,300
2000/12/21 1,900 1,900 1,865 1,887 33,800
2000/12/20 1,900 1,925 1,860 1,901 30,700
2000/12/19 1,965 1,970 1,921 1,941 50,400
2000/12/18 1,958 1,985 1,957 1,965 73,300
2000/12/15 1,956 1,958 1,950 1,956 48,700
2000/12/14 1,950 1,960 1,950 1,956 21,800
2000/12/13 1,959 1,970 1,959 1,965 41,600
2000/12/12 1,970 1,979 1,965 1,970 36,100
2000/12/11 1,950 1,974 1,935 1,951 46,400
2000/12/08 1,840 1,943 1,840 1,906 59,400
2000/12/07 1,986 2,000 1,959 1,960 14,000
2000/12/06 2,050 2,050 1,980 1,980 28,400
2000/12/05 2,000 2,035 2,000 2,000 25,800
2000/12/04 2,025 2,035 1,970 1,970 67,800
2000/12/01 2,080 2,105 2,060 2,065 58,400
2000/11/30 2,050 2,095 2,015 2,045 35,200
2000/11/29 1,965 2,060 1,965 2,060 37,600
2000/11/28 2,060 2,060 2,040 2,045 65,100
2000/11/27 2,075 2,095 2,050 2,060 64,800
2000/11/24 2,050 2,070 2,025 2,030 185,400
2000/11/22 2,150 2,155 2,060 2,090 231,100
2000/11/21 2,205 2,270 2,155 2,240 80,200
2000/11/20 2,250 2,260 2,165 2,205 14,100
2000/11/17 2,240 2,245 2,170 2,200 26,500
2000/11/16 2,225 2,230 2,190 2,200 19,700
2000/11/15 2,195 2,250 2,195 2,225 40,800
2000/11/14 2,220 2,250 2,180 2,235 71,200
2000/11/13 2,165 2,180 2,135 2,180 21,000
2000/11/10 2,175 2,205 2,155 2,205 33,000
2000/11/09 2,250 2,250 2,155 2,215 37,900
2000/11/08 2,200 2,255 2,195 2,225 82,800
2000/11/07 2,195 2,255 2,195 2,240 65,000
2000/11/06 2,280 2,300 2,275 2,275 53,200
2000/11/02 2,240 2,255 2,215 2,255 59,300
2000/11/01 2,220 2,250 2,220 2,250 40,900
2000/10/31 2,225 2,280 2,220 2,235 66,600
2000/10/30 2,200 2,225 2,190 2,225 78,800
2000/10/27 2,175 2,205 2,175 2,190 43,600
2000/10/26 2,170 2,190 2,170 2,175 47,100
2000/10/25 2,050 2,130 2,050 2,130 88,200
2000/10/24 2,100 2,100 2,080 2,085 46,200
2000/10/23 2,170 2,195 2,135 2,140 53,600
2000/10/20 2,170 2,170 2,125 2,135 45,900
2000/10/19 2,155 2,155 2,115 2,135 35,300
2000/10/18 2,190 2,190 2,145 2,170 46,500
2000/10/17 2,175 2,220 2,170 2,170 23,600
2000/10/16 2,150 2,200 2,110 2,200 64,100
2000/10/13 2,150 2,240 2,120 2,190 15,100
2000/10/12 2,160 2,190 2,145 2,165 51,800
2000/10/11 2,210 2,210 2,185 2,195 82,500
2000/10/10 2,195 2,235 2,195 2,210 23,700
2000/10/06 2,250 2,290 2,250 2,280 39,500
2000/10/05 2,205 2,290 2,195 2,290 67,700
2000/10/04 2,240 2,245 2,215 2,245 31,200
2000/10/03 2,270 2,270 2,225 2,240 105,400
2000/10/02 2,250 2,290 2,210 2,290 158,200
2000/09/29 2,370 2,370 2,350 2,355 76,800
2000/09/28 2,290 2,325 2,250 2,250 61,600
2000/09/27 2,330 2,335 2,290 2,330 50,900
2000/09/26 2,290 2,370 2,280 2,330 37,600
2000/09/25 2,290 2,400 2,280 2,400 169,800
2000/09/22 2,150 2,220 2,150 2,220 53,400
2000/09/21 2,230 2,265 2,210 2,255 100,200
2000/09/20 2,195 2,250 2,195 2,230 66,100
2000/09/19 2,080 2,200 2,075 2,195 44,500
2000/09/18 2,150 2,150 2,140 2,145 73,200
2000/09/14 2,150 2,180 2,150 2,155 28,400
2000/09/13 2,120 2,195 2,120 2,185 52,500
2000/09/12 2,070 2,140 2,070 2,120 41,700
2000/09/11 2,100 2,115 2,090 2,100 32,700
2000/09/08 2,150 2,180 2,140 2,180 53,200
2000/09/07 2,110 2,150 2,060 2,150 45,900
2000/09/06 2,090 2,125 2,060 2,125 39,900
2000/09/05 2,115 2,115 2,040 2,100 48,500
2000/09/04 2,035 2,150 2,035 2,115 91,300
2000/09/01 2,135 2,135 2,025 2,025 151,500
2000/08/31 2,185 2,195 2,140 2,185 29,900
2000/08/30 2,160 2,185 2,160 2,175 35,900
2000/08/29 2,175 2,200 2,175 2,200 45,000
2000/08/28 2,175 2,195 2,175 2,175 36,700
2000/08/25 2,160 2,185 2,160 2,175 27,000
2000/08/24 2,145 2,240 2,145 2,200 68,800
2000/08/23 2,250 2,260 2,220 2,225 56,900
2000/08/22 2,260 2,290 2,250 2,280 52,000
2000/08/21 2,210 2,230 2,200 2,220 44,500
2000/08/18 2,210 2,290 2,210 2,290 31,800
2000/08/17 2,260 2,260 2,205 2,250 57,300
2000/08/16 2,260 2,290 2,260 2,290 117,300
2000/08/15 2,145 2,245 2,120 2,235 200,800
2000/08/14 2,270 2,285 2,230 2,285 22,500
2000/08/11 2,250 2,290 2,250 2,285 23,200
2000/08/10 2,250 2,275 2,245 2,250 21,700
2000/08/09 2,200 2,275 2,190 2,265 71,200
2000/08/08 2,220 2,225 2,190 2,215 48,900
2000/08/07 2,260 2,290 2,260 2,290 9,300
2000/08/04 2,270 2,300 2,270 2,285 122,700
2000/08/03 2,290 2,290 2,235 2,250 70,000
2000/08/02 2,290 2,290 2,270 2,280 26,000
2000/08/01 2,250 2,290 2,245 2,275 48,400
2000/07/31 2,290 2,290 2,245 2,250 80,400
2000/07/28 2,175 2,270 2,175 2,270 29,400
2000/07/27 2,265 2,280 2,250 2,255 23,600
2000/07/26 2,290 2,290 2,255 2,265 47,900
2000/07/25 2,200 2,255 2,185 2,250 19,100
2000/07/24 2,220 2,220 2,155 2,200 20,200
2000/07/21 2,220 2,270 2,220 2,220 18,600
2000/07/19 2,190 2,275 2,150 2,275 73,300
2000/07/18 2,180 2,220 2,170 2,200 99,700
2000/07/17 2,230 2,290 2,230 2,290 63,500
2000/07/14 2,230 2,230 2,200 2,220 38,600
2000/07/13 2,200 2,200 2,110 2,120 114,000
2000/07/12 2,280 2,280 2,230 2,230 103,700
2000/07/11 2,350 2,350 2,270 2,280 70,100
2000/07/10 2,350 2,355 2,330 2,335 65,800
2000/07/07 2,330 2,350 2,285 2,335 38,600
2000/07/06 2,350 2,350 2,300 2,325 39,700
2000/07/05 2,290 2,290 2,200 2,255 54,700
2000/07/04 2,310 2,320 2,290 2,290 38,500
2000/07/03 2,370 2,370 2,350 2,350 52,300
2000/06/30 2,350 2,365 2,335 2,365 43,500
2000/06/29 2,350 2,365 2,330 2,340 68,000
2000/06/28 2,320 2,390 2,315 2,385 123,600
2000/06/27 2,250 2,315 2,225 2,315 114,400
2000/06/26 2,250 2,255 2,205 2,250 21,000
2000/06/23 2,250 2,270 2,220 2,255 45,900
2000/06/22 2,310 2,310 2,250 2,285 53,400
2000/06/21 2,185 2,290 2,170 2,290 70,700
2000/06/20 2,215 2,225 2,160 2,225 25,500
2000/06/19 2,190 2,250 2,180 2,250 94,600
2000/06/16 2,260 2,310 2,255 2,310 63,200
2000/06/15 2,325 2,325 2,270 2,320 83,600
2000/06/14 2,375 2,400 2,265 2,365 117,800
2000/06/13 2,385 2,430 2,375 2,380 54,600
2000/06/12 2,400 2,495 2,380 2,380 119,800
2000/06/09 2,360 2,430 2,360 2,430 49,000
2000/06/08 2,430 2,430 2,390 2,430 27,200
2000/06/07 2,365 2,430 2,365 2,430 51,800
2000/06/06 2,400 2,400 2,360 2,380 52,400
2000/06/05 2,340 2,410 2,340 2,405 68,800
2000/06/02 2,360 2,405 2,360 2,380 92,500
2000/06/01 2,300 2,385 2,300 2,380 58,100
2000/05/31 2,310 2,340 2,310 2,330 82,200
2000/05/30 2,320 2,365 2,320 2,350 64,700
2000/05/29 2,310 2,350 2,310 2,350 33,100
2000/05/26 2,300 2,320 2,285 2,310 87,000
2000/05/25 2,270 2,350 2,240 2,330 196,200
2000/05/24 2,180 2,260 2,180 2,260 166,800
2000/05/23 2,200 2,250 2,200 2,240 76,200
2000/05/22 2,250 2,250 2,180 2,215 44,700
2000/05/19 2,235 2,235 2,180 2,235 42,400
2000/05/18 2,235 2,235 2,175 2,215 34,200
2000/05/17 2,240 2,240 2,195 2,240 36,100
2000/05/16 2,200 2,220 2,160 2,160 76,900
2000/05/15 2,180 2,240 2,160 2,220 103,700
2000/05/12 2,115 2,165 2,115 2,155 94,500
2000/05/11 2,140 2,140 2,075 2,115 40,100
2000/05/10 2,070 2,150 2,070 2,150 73,100
2000/05/09 2,050 2,120 2,045 2,120 50,800
2000/05/08 2,085 2,085 2,030 2,030 39,600
2000/05/02 2,005 2,080 1,980 2,075 84,200
2000/05/01 1,980 2,000 1,980 1,980 32,100
2000/04/28 1,926 2,030 1,926 1,980 85,000
2000/04/27 1,926 1,980 1,926 1,926 46,200
2000/04/26 1,950 1,950 1,910 1,926 27,600
2000/04/25 1,912 1,950 1,910 1,935 17,900
2000/04/24 1,930 1,994 1,910 1,911 20,000
2000/04/21 1,960 2,000 1,900 1,901 28,300
2000/04/20 2,000 2,000 1,950 2,000 46,600
2000/04/19 1,989 2,040 1,910 2,015 61,800
2000/04/18 1,860 1,989 1,850 1,989 57,900
2000/04/17 1,840 1,860 1,700 1,860 30,400
2000/04/14 1,910 1,950 1,882 1,928 54,000
2000/04/13 2,025 2,025 1,981 1,990 76,100
2000/04/12 1,938 2,005 1,938 2,005 44,300
2000/04/11 1,957 1,966 1,938 1,938 19,500
2000/04/10 1,991 1,991 1,885 1,938 28,200
2000/04/07 1,960 1,990 1,960 1,961 13,600
2000/04/06 1,960 2,000 1,959 2,000 36,300
2000/04/05 1,998 2,000 1,950 1,994 45,700
2000/04/04 2,005 2,005 1,966 1,998 78,700
2000/04/03 1,928 1,965 1,900 1,965 83,700
2000/03/31 1,855 1,890 1,846 1,890 55,700
2000/03/30 1,881 1,890 1,845 1,845 43,300
2000/03/29 1,840 1,899 1,840 1,875 54,800
2000/03/28 1,831 1,850 1,810 1,840 56,000
2000/03/27 1,790 1,820 1,790 1,810 59,400
2000/03/24 1,730 1,770 1,720 1,770 55,800
2000/03/23 1,710 1,742 1,680 1,730 59,400
2000/03/22 1,750 1,751 1,711 1,714 45,100
2000/03/21 1,700 1,770 1,700 1,753 66,600
2000/03/17 1,660 1,730 1,650 1,671 118,600
2000/03/16 1,670 1,670 1,650 1,659 106,900
2000/03/15 1,660 1,670 1,650 1,670 68,400
2000/03/14 1,750 1,767 1,650 1,650 71,700
2000/03/13 1,741 1,756 1,725 1,750 53,900
2000/03/10 1,732 1,740 1,715 1,732 111,600
2000/03/09 1,760 1,795 1,741 1,750 100,900
2000/03/08 1,800 1,800 1,760 1,760 70,700
2000/03/07 1,900 1,900 1,798 1,827 45,700
2000/03/06 1,905 1,905 1,870 1,888 38,500
2000/03/03 1,810 1,852 1,800 1,845 36,500
2000/03/02 1,819 1,819 1,800 1,800 45,600
2000/03/01 1,851 1,877 1,811 1,820 37,600
2000/02/29 1,881 1,890 1,830 1,830 21,800
2000/02/28 1,850 1,890 1,820 1,821 21,100
2000/02/25 1,800 1,820 1,800 1,820 62,100
2000/02/24 1,812 1,812 1,785 1,795 122,300
2000/02/23 1,822 1,826 1,785 1,821 56,800
2000/02/22 1,786 1,893 1,785 1,870 48,400
2000/02/21 1,801 1,821 1,800 1,805 59,700
2000/02/18 1,850 1,862 1,800 1,820 144,000
2000/02/17 1,876 1,876 1,855 1,871 73,600
2000/02/16 1,880 1,900 1,851 1,895 37,100
2000/02/15 1,905 1,905 1,850 1,851 44,000
2000/02/14 1,950 1,957 1,925 1,925 29,600
2000/02/10 1,965 1,965 1,930 1,950 70,200
2000/02/09 2,000 2,000 1,960 1,960 30,800
2000/02/08 2,005 2,020 1,950 1,994 34,100
2000/02/07 2,100 2,155 1,995 2,045 50,900
2000/02/04 2,040 2,120 2,040 2,100 82,600
2000/02/03 2,035 2,035 1,995 2,005 91,200
2000/02/02 2,050 2,070 1,992 2,025 78,200
2000/02/01 2,075 2,110 2,060 2,070 33,700
2000/01/31 2,045 2,100 2,045 2,060 27,500
2000/01/28 2,190 2,190 2,090 2,125 52,400
2000/01/27 2,160 2,215 2,160 2,215 88,600
2000/01/26 2,215 2,240 2,155 2,155 55,000
2000/01/25 2,200 2,215 2,190 2,215 113,900
2000/01/24 2,135 2,260 2,135 2,260 165,800
2000/01/21 2,090 2,095 2,050 2,095 28,900
2000/01/20 2,135 2,135 2,050 2,075 61,200
2000/01/19 2,050 2,150 2,020 2,100 184,400
2000/01/18 1,961 2,050 1,945 2,040 131,200
2000/01/17 1,883 2,045 1,883 1,941 91,700
2000/01/14 1,870 1,870 1,823 1,850 47,400
2000/01/13 1,800 1,827 1,800 1,823 39,600
2000/01/12 1,830 1,836 1,800 1,800 71,000
2000/01/11 1,880 1,930 1,830 1,830 72,000
2000/01/07 1,900 1,905 1,840 1,850 32,000
2000/01/06 1,920 1,920 1,860 1,899 37,100
2000/01/05 1,890 1,926 1,880 1,920 21,800
2000/01/04 1,900 1,920 1,896 1,896 11,100

このページの先頭へ