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
2002/12/30 2,700 2,745 2,700 2,705 16,100
2002/12/27 2,700 2,760 2,700 2,740 26,300
2002/12/26 2,680 2,705 2,665 2,700 12,600
2002/12/25 2,600 2,680 2,600 2,675 56,300
2002/12/24 2,635 2,660 2,605 2,630 77,800
2002/12/20 2,635 2,695 2,620 2,685 115,100
2002/12/19 2,500 2,635 2,490 2,630 99,400
2002/12/18 2,550 2,580 2,465 2,500 174,100
2002/12/17 2,640 2,680 2,565 2,600 89,100
2002/12/16 2,650 2,685 2,615 2,625 68,000
2002/12/13 2,715 2,720 2,670 2,710 96,700
2002/12/12 2,740 2,740 2,680 2,715 31,300
2002/12/11 2,730 2,735 2,705 2,710 23,800
2002/12/10 2,680 2,730 2,675 2,730 67,200
2002/12/09 2,670 2,715 2,670 2,670 48,600
2002/12/06 2,750 2,750 2,680 2,700 22,900
2002/12/05 2,780 2,785 2,720 2,740 30,600
2002/12/04 2,700 2,780 2,700 2,740 85,500
2002/12/03 2,715 2,800 2,700 2,730 62,500
2002/12/02 2,770 2,780 2,695 2,695 57,000
2002/11/29 2,790 2,835 2,745 2,750 107,600
2002/11/28 2,810 2,840 2,790 2,790 89,800
2002/11/27 2,800 2,850 2,800 2,850 44,900
2002/11/26 2,855 2,870 2,785 2,800 35,200
2002/11/25 2,810 2,875 2,810 2,830 52,800
2002/11/22 2,850 2,855 2,810 2,850 43,900
2002/11/21 2,880 2,880 2,790 2,810 100,100
2002/11/20 2,830 2,895 2,780 2,845 210,100
2002/11/19 2,650 2,840 2,650 2,810 239,700
2002/11/18 2,670 2,720 2,640 2,680 154,600
2002/11/15 2,605 2,630 2,600 2,630 90,800
2002/11/14 2,655 2,655 2,620 2,630 45,500
2002/11/13 2,650 2,655 2,615 2,615 71,000
2002/11/12 2,645 2,685 2,645 2,650 29,900
2002/11/11 2,640 2,675 2,640 2,640 36,700
2002/11/08 2,675 2,730 2,630 2,670 64,500
2002/11/07 2,655 2,710 2,640 2,675 137,500
2002/11/06 2,750 2,750 2,700 2,700 66,900
2002/11/05 2,705 2,750 2,705 2,750 118,400
2002/11/01 2,700 2,745 2,700 2,745 61,700
2002/10/31 2,775 2,775 2,660 2,695 81,900
2002/10/30 2,710 2,755 2,710 2,745 57,200
2002/10/29 2,760 2,780 2,740 2,740 32,000
2002/10/28 2,750 2,775 2,725 2,750 48,500
2002/10/25 2,700 2,770 2,700 2,750 45,800
2002/10/24 2,700 2,725 2,670 2,700 55,800
2002/10/23 2,660 2,720 2,660 2,705 39,300
2002/10/22 2,760 2,765 2,685 2,690 68,200
2002/10/21 2,785 2,810 2,760 2,760 45,800
2002/10/18 2,820 2,825 2,740 2,745 60,300
2002/10/17 2,795 2,840 2,795 2,815 114,500
2002/10/16 2,725 2,800 2,720 2,795 91,300
2002/10/15 2,720 2,725 2,695 2,725 51,900
2002/10/11 2,715 2,730 2,655 2,665 56,800
2002/10/10 2,700 2,710 2,665 2,710 36,800
2002/10/09 2,800 2,800 2,710 2,710 30,900
2002/10/08 2,780 2,795 2,705 2,725 92,500
2002/10/07 2,820 2,820 2,780 2,780 54,700
2002/10/04 2,765 2,845 2,765 2,845 45,800
2002/10/03 2,850 2,860 2,800 2,800 141,500
2002/10/02 2,845 2,860 2,830 2,830 78,800
2002/10/01 2,815 2,845 2,810 2,820 24,400
2002/09/30 2,870 2,875 2,845 2,855 42,200
2002/09/27 2,860 2,880 2,800 2,875 56,600
2002/09/26 2,870 2,870 2,820 2,860 41,600
2002/09/25 2,875 2,875 2,800 2,870 59,800
2002/09/24 2,845 2,890 2,815 2,885 84,800
2002/09/20 2,885 2,900 2,880 2,885 33,500
2002/09/19 2,790 2,900 2,790 2,895 102,200
2002/09/18 2,875 2,880 2,815 2,870 50,000
2002/09/17 2,900 2,920 2,870 2,900 122,500
2002/09/13 2,885 2,900 2,855 2,900 139,500
2002/09/12 2,800 2,880 2,780 2,880 44,700
2002/09/11 2,835 2,890 2,800 2,850 75,300
2002/09/10 2,850 2,890 2,830 2,875 134,400
2002/09/09 2,790 2,840 2,790 2,825 127,500
2002/09/06 2,660 2,780 2,655 2,765 88,800
2002/09/05 2,665 2,740 2,630 2,700 41,500
2002/09/04 2,635 2,675 2,600 2,670 79,200
2002/09/03 2,725 2,730 2,675 2,675 52,200
2002/09/02 2,710 2,760 2,705 2,720 69,700
2002/08/30 2,735 2,750 2,680 2,750 55,400
2002/08/29 2,685 2,695 2,660 2,695 73,700
2002/08/28 2,715 2,725 2,660 2,660 44,500
2002/08/27 2,735 2,740 2,710 2,725 71,500
2002/08/26 2,690 2,770 2,630 2,755 122,300
2002/08/23 2,615 2,680 2,605 2,650 92,200
2002/08/22 2,640 2,640 2,580 2,620 55,600
2002/08/21 2,560 2,630 2,560 2,630 138,400
2002/08/20 2,620 2,620 2,585 2,585 78,800
2002/08/19 2,610 2,620 2,600 2,610 85,100
2002/08/16 2,610 2,640 2,595 2,610 74,100
2002/08/15 2,585 2,615 2,540 2,610 255,400
2002/08/14 2,625 2,625 2,550 2,550 84,200
2002/08/13 2,590 2,650 2,590 2,650 45,700
2002/08/12 2,590 2,665 2,570 2,630 72,700
2002/08/09 2,640 2,640 2,600 2,630 64,900
2002/08/08 2,510 2,600 2,510 2,600 110,900
2002/08/07 2,500 2,510 2,455 2,505 118,900
2002/08/06 2,540 2,540 2,490 2,520 74,200
2002/08/05 2,590 2,610 2,570 2,585 50,200
2002/08/02 2,595 2,615 2,535 2,595 63,700
2002/08/01 2,590 2,605 2,570 2,600 93,900
2002/07/31 2,550 2,600 2,550 2,585 57,500
2002/07/30 2,520 2,555 2,520 2,540 40,600
2002/07/29 2,550 2,590 2,500 2,525 64,200
2002/07/26 2,610 2,610 2,520 2,545 125,200
2002/07/25 2,660 2,660 2,585 2,600 111,000
2002/07/24 2,515 2,535 2,485 2,500 95,900
2002/07/23 2,520 2,520 2,465 2,510 190,100
2002/07/22 2,550 2,580 2,505 2,540 100,900
2002/07/19 2,600 2,605 2,575 2,580 67,600
2002/07/18 2,635 2,640 2,595 2,600 168,800
2002/07/17 2,690 2,700 2,600 2,635 152,100
2002/07/16 2,735 2,745 2,610 2,610 139,000
2002/07/15 2,785 2,810 2,765 2,775 86,100
2002/07/12 2,870 2,890 2,815 2,825 133,700
2002/07/11 2,925 2,925 2,880 2,890 75,600
2002/07/10 2,870 2,940 2,850 2,925 110,100
2002/07/09 2,800 2,830 2,780 2,830 148,300
2002/07/08 2,915 2,930 2,850 2,870 89,300
2002/07/05 2,850 2,930 2,845 2,930 67,800
2002/07/04 2,805 2,880 2,800 2,840 73,200
2002/07/03 2,800 2,845 2,760 2,845 68,000
2002/07/02 2,700 2,795 2,700 2,790 77,600
2002/07/01 2,705 2,780 2,685 2,715 94,400
2002/06/28 2,600 2,730 2,575 2,700 162,000
2002/06/27 2,630 2,660 2,605 2,635 140,800
2002/06/26 2,700 2,735 2,685 2,710 115,100
2002/06/25 2,660 2,810 2,620 2,780 109,500
2002/06/24 2,595 2,700 2,585 2,700 58,400
2002/06/21 2,600 2,680 2,595 2,595 101,200
2002/06/20 2,575 2,670 2,575 2,665 88,500
2002/06/19 2,750 2,750 2,610 2,610 87,300
2002/06/18 2,690 2,765 2,595 2,725 88,300
2002/06/17 2,705 2,745 2,655 2,700 82,600
2002/06/14 2,855 2,855 2,735 2,745 150,000
2002/06/13 2,785 2,815 2,755 2,775 42,200
2002/06/12 2,865 2,865 2,785 2,825 16,000
2002/06/11 2,865 2,880 2,820 2,875 50,600
2002/06/10 2,820 2,870 2,770 2,825 67,000
2002/06/07 2,770 2,850 2,770 2,800 96,300
2002/06/06 2,930 2,935 2,850 2,850 64,400
2002/06/05 2,940 2,940 2,890 2,890 75,900
2002/06/04 2,965 2,965 2,885 2,940 85,500
2002/06/03 2,900 2,935 2,880 2,935 100,700
2002/05/31 2,870 2,915 2,860 2,860 73,000
2002/05/30 2,820 2,900 2,810 2,870 116,200
2002/05/29 2,915 2,935 2,895 2,900 137,700
2002/05/28 2,795 2,820 2,790 2,820 119,400
2002/05/27 2,745 2,820 2,735 2,790 39,400
2002/05/24 2,770 2,820 2,770 2,820 134,300
2002/05/23 2,750 2,815 2,745 2,770 205,800
2002/05/22 2,580 2,695 2,580 2,650 150,900
2002/05/21 2,600 2,630 2,560 2,570 98,300
2002/05/20 2,600 2,600 2,555 2,555 53,700
2002/05/17 2,600 2,650 2,560 2,560 96,200
2002/05/16 2,580 2,635 2,580 2,635 82,300
2002/05/15 2,605 2,625 2,550 2,555 84,900
2002/05/14 2,615 2,620 2,540 2,540 380,400
2002/05/13 2,645 2,645 2,605 2,610 76,000
2002/05/10 2,675 2,680 2,635 2,640 104,000
2002/05/09 2,730 2,730 2,675 2,675 85,500
2002/05/08 2,730 2,770 2,670 2,690 130,800
2002/05/07 2,765 2,790 2,720 2,770 53,800
2002/05/02 2,700 2,760 2,700 2,745 16,200
2002/05/01 2,740 2,765 2,710 2,740 92,500
2002/04/30 2,750 2,765 2,660 2,660 92,900
2002/04/26 2,760 2,765 2,730 2,750 143,100
2002/04/25 2,665 2,775 2,665 2,770 96,700
2002/04/24 2,630 2,720 2,630 2,700 76,500
2002/04/23 2,610 2,690 2,610 2,685 42,500
2002/04/22 2,710 2,710 2,630 2,650 72,400
2002/04/19 2,660 2,660 2,620 2,635 113,800
2002/04/18 2,735 2,740 2,650 2,660 108,400
2002/04/17 2,685 2,750 2,680 2,750 106,100
2002/04/16 2,725 2,790 2,690 2,715 165,100
2002/04/15 2,565 2,765 2,565 2,750 325,400
2002/04/12 2,630 2,630 2,580 2,605 50,100
2002/04/11 2,620 2,625 2,585 2,615 84,700
2002/04/10 2,520 2,595 2,520 2,555 83,600
2002/04/09 2,640 2,640 2,530 2,600 107,900
2002/04/08 2,550 2,625 2,520 2,600 122,800
2002/04/05 2,485 2,525 2,460 2,520 59,900
2002/04/04 2,490 2,490 2,450 2,485 118,900
2002/04/03 2,420 2,465 2,400 2,430 96,900
2002/04/02 2,410 2,440 2,400 2,420 100,500
2002/04/01 2,360 2,410 2,355 2,410 56,600
2002/03/29 2,440 2,440 2,380 2,380 43,200
2002/03/28 2,450 2,450 2,375 2,380 43,000
2002/03/27 2,400 2,445 2,370 2,440 97,700
2002/03/26 2,385 2,420 2,385 2,415 75,600
2002/03/25 2,350 2,375 2,340 2,375 106,700
2002/03/22 2,350 2,390 2,335 2,350 87,300
2002/03/20 2,400 2,420 2,350 2,365 82,000
2002/03/19 2,300 2,440 2,300 2,440 234,900
2002/03/18 2,320 2,355 2,295 2,295 208,700
2002/03/15 2,325 2,325 2,280 2,290 159,300
2002/03/14 2,350 2,350 2,300 2,330 261,100
2002/03/13 2,415 2,415 2,340 2,350 150,000
2002/03/12 2,530 2,530 2,400 2,415 105,700
2002/03/11 2,505 2,550 2,440 2,500 239,200
2002/03/08 2,535 2,550 2,465 2,465 234,800
2002/03/07 2,595 2,620 2,535 2,535 142,000
2002/03/06 2,640 2,655 2,585 2,595 29,900
2002/03/05 2,690 2,690 2,600 2,640 45,300
2002/03/04 2,675 2,750 2,650 2,680 103,400
2002/03/01 2,565 2,650 2,545 2,645 282,700
2002/02/28 2,550 2,570 2,505 2,515 165,400
2002/02/27 2,400 2,535 2,400 2,530 141,700
2002/02/26 2,500 2,505 2,380 2,400 109,000
2002/02/25 2,470 2,515 2,460 2,510 39,000
2002/02/22 2,510 2,595 2,510 2,550 320,300
2002/02/21 2,345 2,510 2,345 2,475 225,800
2002/02/20 2,345 2,375 2,335 2,345 80,500
2002/02/19 2,405 2,405 2,350 2,380 98,300
2002/02/18 2,400 2,430 2,380 2,405 86,000
2002/02/15 2,355 2,435 2,355 2,430 129,600
2002/02/14 2,340 2,435 2,330 2,430 114,800
2002/02/13 2,200 2,385 2,200 2,340 177,700
2002/02/12 2,160 2,185 2,160 2,180 54,600
2002/02/08 2,160 2,175 2,150 2,160 64,900
2002/02/07 2,180 2,180 2,135 2,150 97,900
2002/02/06 2,085 2,115 2,080 2,100 45,300
2002/02/05 2,140 2,180 2,100 2,160 107,000
2002/02/04 2,075 2,125 2,075 2,100 35,100
2002/02/01 2,150 2,165 2,070 2,100 38,600
2002/01/31 2,180 2,180 2,100 2,150 56,200
2002/01/30 2,165 2,170 2,130 2,170 31,500
2002/01/29 2,170 2,175 2,155 2,170 84,000
2002/01/28 2,150 2,160 2,105 2,160 70,000
2002/01/25 2,165 2,170 2,080 2,110 132,800
2002/01/24 2,130 2,170 2,105 2,140 28,200
2002/01/23 2,175 2,190 2,160 2,175 66,400
2002/01/22 2,150 2,185 2,100 2,165 33,100
2002/01/21 2,155 2,215 2,120 2,210 56,200
2002/01/18 2,090 2,150 2,070 2,150 53,100
2002/01/17 2,090 2,110 2,050 2,065 25,800
2002/01/16 2,035 2,085 2,035 2,050 57,000
2002/01/15 2,110 2,110 2,030 2,030 27,100
2002/01/11 2,160 2,170 2,110 2,110 50,900
2002/01/10 2,150 2,160 2,090 2,090 55,500
2002/01/09 2,105 2,140 2,070 2,140 51,800
2002/01/08 2,150 2,150 2,075 2,125 52,900
2002/01/07 2,185 2,185 2,070 2,130 93,100
2002/01/04 2,150 2,190 2,125 2,185 29,600

このページの先頭へ