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
2001/12/28 2,080 2,110 2,080 2,110 40,200
2001/12/27 1,982 2,080 1,978 2,080 69,100
2001/12/26 1,990 1,999 1,979 1,979 34,700
2001/12/25 1,995 2,000 1,987 1,990 46,300
2001/12/21 1,999 2,075 1,995 2,075 104,400
2001/12/20 1,970 2,000 1,951 2,000 61,400
2001/12/19 2,000 2,000 1,956 1,960 105,500
2001/12/18 2,050 2,070 1,984 2,000 116,100
2001/12/17 2,115 2,115 2,025 2,025 57,500
2001/12/14 2,100 2,140 2,070 2,115 136,400
2001/12/13 2,180 2,195 2,135 2,170 52,200
2001/12/12 2,205 2,245 2,180 2,205 42,900
2001/12/11 2,200 2,245 2,200 2,245 24,800
2001/12/10 2,215 2,250 2,205 2,210 14,500
2001/12/07 2,250 2,300 2,250 2,280 57,400
2001/12/06 2,240 2,300 2,230 2,290 55,200
2001/12/05 2,230 2,230 2,180 2,225 73,700
2001/12/04 2,190 2,230 2,180 2,230 35,700
2001/12/03 2,165 2,180 2,125 2,175 54,600
2001/11/30 2,165 2,180 2,145 2,145 40,200
2001/11/29 2,165 2,180 2,130 2,145 45,200
2001/11/28 2,200 2,200 2,165 2,200 55,700
2001/11/27 2,245 2,265 2,170 2,210 105,500
2001/11/26 2,260 2,295 2,260 2,285 45,900
2001/11/22 2,270 2,275 2,245 2,275 58,700
2001/11/21 2,260 2,275 2,245 2,245 68,600
2001/11/20 2,250 2,295 2,235 2,255 104,100
2001/11/19 2,300 2,300 2,265 2,265 51,400
2001/11/16 2,330 2,350 2,300 2,320 49,400
2001/11/15 2,270 2,310 2,245 2,310 89,200
2001/11/14 2,290 2,310 2,275 2,295 54,700
2001/11/13 2,330 2,370 2,270 2,370 84,600
2001/11/12 2,315 2,330 2,265 2,315 106,700
2001/11/09 2,330 2,360 2,310 2,355 29,200
2001/11/08 2,340 2,410 2,340 2,410 86,700
2001/11/07 2,330 2,370 2,315 2,340 104,000
2001/11/06 2,385 2,420 2,325 2,370 91,200
2001/11/05 2,325 2,385 2,265 2,385 49,800
2001/11/02 2,350 2,390 2,340 2,365 33,600
2001/11/01 2,445 2,445 2,320 2,325 14,400
2001/10/31 2,440 2,450 2,380 2,425 14,900
2001/10/30 2,420 2,470 2,405 2,470 26,300
2001/10/29 2,460 2,475 2,380 2,380 47,700
2001/10/26 2,430 2,460 2,395 2,450 50,900
2001/10/25 2,320 2,400 2,320 2,400 35,700
2001/10/24 2,320 2,410 2,315 2,315 37,700
2001/10/23 2,370 2,400 2,345 2,400 25,200
2001/10/22 2,350 2,365 2,340 2,365 25,600
2001/10/19 2,290 2,340 2,290 2,295 17,200
2001/10/18 2,350 2,380 2,280 2,280 53,900
2001/10/17 2,300 2,310 2,270 2,310 49,600
2001/10/16 2,280 2,295 2,275 2,280 37,200
2001/10/15 2,365 2,365 2,280 2,300 72,100
2001/10/12 2,460 2,470 2,350 2,400 40,500
2001/10/11 2,470 2,470 2,410 2,460 26,800
2001/10/10 2,490 2,500 2,390 2,390 38,700
2001/10/09 2,435 2,495 2,410 2,410 33,500
2001/10/05 2,540 2,540 2,450 2,490 48,500
2001/10/04 2,560 2,580 2,510 2,530 33,400
2001/10/03 2,600 2,600 2,480 2,485 57,500
2001/10/02 2,530 2,580 2,525 2,580 46,000
2001/10/01 2,480 2,540 2,440 2,500 95,100
2001/09/28 2,345 2,445 2,340 2,435 56,300
2001/09/27 2,200 2,285 2,200 2,285 26,700
2001/09/26 2,105 2,200 2,105 2,200 21,300
2001/09/25 2,100 2,140 2,095 2,100 106,400
2001/09/21 2,170 2,175 2,100 2,130 104,900
2001/09/20 2,260 2,260 2,195 2,195 99,100
2001/09/19 2,350 2,350 2,270 2,270 98,500
2001/09/18 2,450 2,485 2,400 2,470 16,200
2001/09/17 2,360 2,375 2,320 2,330 30,200
2001/09/14 2,510 2,510 2,405 2,440 35,500
2001/09/13 2,275 2,470 2,275 2,470 27,500
2001/09/12 2,310 2,330 2,270 2,315 44,500
2001/09/11 2,460 2,460 2,415 2,455 21,400
2001/09/10 2,470 2,545 2,465 2,465 41,800
2001/09/07 2,490 2,555 2,490 2,550 20,500
2001/09/06 2,455 2,520 2,455 2,480 22,700
2001/09/05 2,565 2,570 2,470 2,490 17,900
2001/09/04 2,545 2,625 2,545 2,605 57,800
2001/09/03 2,590 2,610 2,495 2,545 41,500
2001/08/31 2,555 2,610 2,455 2,590 35,600
2001/08/30 2,405 2,600 2,400 2,600 46,700
2001/08/29 2,610 2,625 2,490 2,565 57,700
2001/08/28 2,685 2,695 2,600 2,640 64,600
2001/08/27 2,635 2,680 2,605 2,680 38,800
2001/08/24 2,550 2,635 2,550 2,595 65,500
2001/08/23 2,490 2,585 2,465 2,565 102,900
2001/08/22 2,335 2,455 2,335 2,440 73,500
2001/08/21 2,400 2,420 2,375 2,415 35,100
2001/08/20 2,315 2,350 2,315 2,320 27,600
2001/08/17 2,490 2,490 2,355 2,355 76,800
2001/08/16 2,535 2,560 2,510 2,510 29,300
2001/08/15 2,600 2,605 2,535 2,600 57,600
2001/08/14 2,585 2,600 2,530 2,600 60,000
2001/08/13 2,635 2,635 2,525 2,585 41,900
2001/08/10 2,660 2,660 2,570 2,615 44,900
2001/08/09 2,580 2,670 2,580 2,605 85,600
2001/08/08 2,605 2,670 2,605 2,660 12,700
2001/08/07 2,605 2,680 2,580 2,675 49,000
2001/08/06 2,685 2,685 2,655 2,665 33,000
2001/08/03 2,765 2,770 2,645 2,645 44,800
2001/08/02 2,730 2,785 2,730 2,770 42,800
2001/08/01 2,785 2,810 2,760 2,770 158,500
2001/07/31 2,805 2,820 2,720 2,780 150,400
2001/07/30 2,680 2,725 2,680 2,725 47,100
2001/07/27 2,745 2,830 2,735 2,800 99,200
2001/07/26 2,705 2,780 2,650 2,745 75,200
2001/07/25 2,595 2,800 2,590 2,745 152,400
2001/07/24 2,565 2,630 2,500 2,600 73,000
2001/07/23 2,560 2,560 2,470 2,485 27,100
2001/07/19 2,560 2,585 2,500 2,570 22,400
2001/07/18 2,600 2,620 2,550 2,600 180,800
2001/07/17 2,430 2,550 2,370 2,550 91,900
2001/07/16 2,450 2,450 2,410 2,430 24,400
2001/07/13 2,490 2,490 2,410 2,440 78,700
2001/07/12 2,425 2,490 2,380 2,490 96,900
2001/07/11 2,395 2,420 2,340 2,400 58,500
2001/07/10 2,390 2,425 2,355 2,395 19,900
2001/07/09 2,360 2,360 2,350 2,350 21,800
2001/07/06 2,375 2,430 2,350 2,410 27,200
2001/07/05 2,390 2,420 2,350 2,375 26,300
2001/07/04 2,380 2,430 2,345 2,385 45,000
2001/07/03 2,470 2,470 2,355 2,360 82,100
2001/07/02 2,350 2,485 2,320 2,475 30,200
2001/06/29 2,430 2,460 2,400 2,430 34,900
2001/06/28 2,460 2,460 2,270 2,430 25,000
2001/06/27 2,440 2,480 2,425 2,460 54,700
2001/06/26 2,410 2,440 2,345 2,440 54,200
2001/06/25 2,410 2,425 2,400 2,410 41,300
2001/06/22 2,350 2,440 2,340 2,430 66,400
2001/06/21 2,385 2,385 2,325 2,350 12,500
2001/06/20 2,375 2,375 2,315 2,335 36,500
2001/06/19 2,395 2,400 2,355 2,375 55,200
2001/06/18 2,390 2,400 2,380 2,400 32,900
2001/06/15 2,345 2,460 2,310 2,390 77,100
2001/06/14 2,370 2,385 2,335 2,340 61,100
2001/06/13 2,400 2,420 2,375 2,395 29,300
2001/06/12 2,455 2,455 2,320 2,360 28,700
2001/06/11 2,500 2,500 2,450 2,455 82,700
2001/06/08 2,500 2,500 2,460 2,480 94,800
2001/06/07 2,475 2,510 2,460 2,500 112,400
2001/06/06 2,420 2,480 2,400 2,475 121,000
2001/06/05 2,290 2,430 2,290 2,420 173,100
2001/06/04 2,325 2,380 2,260 2,290 38,400
2001/06/01 2,300 2,390 2,265 2,360 50,200
2001/05/31 2,290 2,400 2,245 2,260 110,100
2001/05/30 2,290 2,350 2,270 2,290 103,800
2001/05/29 2,375 2,375 2,335 2,370 94,400
2001/05/28 2,380 2,400 2,325 2,380 170,300
2001/05/25 2,165 2,300 2,165 2,300 74,400
2001/05/24 2,100 2,165 2,090 2,110 24,600
2001/05/23 2,110 2,150 2,110 2,150 6,500
2001/05/22 2,150 2,160 2,105 2,150 35,600
2001/05/21 2,100 2,100 2,055 2,070 50,600
2001/05/18 2,150 2,170 2,080 2,100 68,500
2001/05/17 2,170 2,210 2,165 2,175 49,900
2001/05/16 2,115 2,200 2,115 2,165 40,100
2001/05/15 2,265 2,280 2,200 2,200 13,200
2001/05/14 2,280 2,300 2,265 2,265 15,900
2001/05/11 2,295 2,300 2,260 2,260 35,700
2001/05/10 2,350 2,350 2,275 2,295 7,700
2001/05/09 2,360 2,360 2,285 2,300 43,000
2001/05/08 2,400 2,450 2,340 2,360 24,400
2001/05/07 2,430 2,465 2,425 2,465 78,200
2001/05/02 2,400 2,460 2,365 2,430 181,300
2001/05/01 2,385 2,400 2,380 2,400 64,300
2001/04/27 2,350 2,365 2,315 2,365 73,200
2001/04/26 2,320 2,330 2,305 2,315 65,200
2001/04/25 2,300 2,320 2,290 2,305 69,300
2001/04/24 2,260 2,300 2,240 2,300 64,400
2001/04/23 2,220 2,250 2,220 2,245 21,300
2001/04/20 2,215 2,230 2,185 2,220 15,900
2001/04/19 2,155 2,230 2,155 2,215 180,900
2001/04/18 2,180 2,195 2,130 2,195 34,300
2001/04/17 2,180 2,185 2,120 2,180 37,400
2001/04/16 2,100 2,190 2,080 2,160 51,800
2001/04/13 2,140 2,170 2,080 2,125 16,400
2001/04/12 2,190 2,190 2,130 2,160 43,000
2001/04/11 2,235 2,235 2,130 2,190 25,300
2001/04/10 2,130 2,250 2,125 2,235 23,700
2001/04/09 2,195 2,195 2,125 2,125 22,600
2001/04/06 2,280 2,290 2,210 2,240 42,600
2001/04/05 2,260 2,300 2,200 2,285 57,800
2001/04/04 2,125 2,260 2,120 2,260 55,300
2001/04/03 2,050 2,170 2,050 2,130 28,400
2001/04/02 2,105 2,125 1,980 1,990 44,400
2001/03/30 2,180 2,240 1,960 2,065 78,400
2001/03/29 2,180 2,240 2,145 2,145 43,300
2001/03/28 2,230 2,245 2,220 2,220 38,600
2001/03/27 2,200 2,220 2,185 2,220 63,700
2001/03/26 2,045 2,200 2,045 2,200 61,500
2001/03/23 2,050 2,160 2,050 2,125 30,100
2001/03/22 2,145 2,170 2,135 2,170 46,600
2001/03/21 2,060 2,150 2,060 2,150 48,300
2001/03/19 1,990 2,095 1,950 2,060 16,500
2001/03/16 1,980 2,080 1,980 2,030 36,800
2001/03/15 1,934 2,050 1,934 2,020 19,100
2001/03/14 1,954 1,980 1,954 1,964 19,800
2001/03/13 1,995 1,995 1,880 1,951 14,700
2001/03/12 2,015 2,070 2,015 2,045 47,400
2001/03/09 2,000 2,015 1,998 2,015 72,600
2001/03/08 1,995 1,998 1,994 1,994 12,200
2001/03/07 1,960 1,980 1,900 1,980 36,700
2001/03/06 2,000 2,000 1,923 1,959 51,300
2001/03/05 1,900 1,900 1,873 1,890 25,600
2001/03/02 1,940 1,944 1,860 1,860 18,300
2001/03/01 1,912 1,940 1,912 1,940 30,000
2001/02/28 1,900 1,939 1,900 1,912 26,700
2001/02/27 1,864 1,900 1,840 1,899 15,400
2001/02/26 1,825 1,849 1,825 1,846 12,200
2001/02/23 1,830 1,839 1,798 1,799 47,800
2001/02/22 1,872 1,872 1,830 1,839 17,600
2001/02/21 1,850 1,872 1,835 1,872 18,700
2001/02/20 1,865 1,872 1,830 1,872 20,800
2001/02/19 1,880 1,880 1,833 1,838 13,100
2001/02/16 1,899 1,899 1,854 1,890 23,100
2001/02/15 1,890 1,900 1,890 1,900 29,200
2001/02/14 1,893 1,924 1,841 1,899 24,900
2001/02/13 1,861 1,898 1,861 1,874 25,200
2001/02/09 1,870 1,872 1,839 1,861 34,900
2001/02/08 1,851 1,880 1,850 1,870 74,600
2001/02/07 1,860 1,860 1,850 1,853 26,500
2001/02/06 1,801 1,850 1,801 1,834 77,100
2001/02/05 1,770 1,830 1,770 1,830 81,200
2001/02/02 1,821 1,831 1,801 1,811 51,600
2001/02/01 1,860 1,860 1,818 1,850 91,200
2001/01/31 1,860 1,870 1,840 1,869 75,500
2001/01/30 1,800 1,800 1,790 1,799 20,600
2001/01/29 1,800 1,802 1,780 1,784 40,400
2001/01/26 1,778 1,800 1,776 1,800 56,600
2001/01/25 1,831 1,831 1,812 1,815 33,500
2001/01/24 1,841 1,845 1,834 1,836 66,100
2001/01/23 1,866 1,870 1,841 1,841 33,600
2001/01/22 1,821 1,847 1,821 1,829 69,000
2001/01/19 1,919 1,920 1,881 1,881 34,800
2001/01/18 1,925 1,925 1,885 1,920 39,800
2001/01/17 1,960 1,960 1,842 1,895 75,000
2001/01/16 1,895 1,900 1,851 1,900 32,300
2001/01/15 1,935 1,955 1,897 1,900 45,800
2001/01/12 1,920 1,962 1,920 1,955 23,500
2001/01/11 1,905 1,910 1,851 1,900 44,000
2001/01/10 1,980 1,981 1,920 1,935 52,700
2001/01/09 1,889 1,920 1,870 1,920 23,700
2001/01/05 1,890 1,905 1,880 1,880 11,200
2001/01/04 1,860 1,892 1,857 1,860 21,600

このページの先頭へ