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
2003/12/30 2,530 2,570 2,520 2,545 32,300
2003/12/29 2,500 2,525 2,485 2,520 48,700
2003/12/26 2,500 2,510 2,470 2,485 34,000
2003/12/25 2,450 2,490 2,440 2,460 81,000
2003/12/24 2,550 2,565 2,485 2,525 94,900
2003/12/22 2,555 2,575 2,515 2,520 71,800
2003/12/19 2,550 2,595 2,550 2,555 190,600
2003/12/18 2,530 2,530 2,495 2,515 63,400
2003/12/17 2,495 2,515 2,475 2,490 104,100
2003/12/16 2,450 2,480 2,420 2,470 62,000
2003/12/15 2,470 2,475 2,405 2,445 80,500
2003/12/12 2,415 2,430 2,395 2,410 197,700
2003/12/11 2,445 2,455 2,390 2,415 123,300
2003/12/10 2,440 2,455 2,415 2,445 99,800
2003/12/09 2,420 2,430 2,385 2,400 81,500
2003/12/08 2,475 2,475 2,400 2,400 93,300
2003/12/05 2,485 2,510 2,470 2,500 66,000
2003/12/04 2,505 2,510 2,475 2,480 52,100
2003/12/03 2,490 2,530 2,485 2,500 108,900
2003/12/02 2,505 2,540 2,490 2,490 69,600
2003/12/01 2,470 2,525 2,465 2,520 57,300
2003/11/28 2,505 2,525 2,480 2,485 64,900
2003/11/27 2,530 2,535 2,495 2,505 125,300
2003/11/26 2,540 2,580 2,515 2,525 161,600
2003/11/25 2,655 2,655 2,500 2,590 89,500
2003/11/21 2,640 2,650 2,585 2,620 67,400
2003/11/20 2,590 2,655 2,585 2,640 83,700
2003/11/19 2,530 2,585 2,530 2,560 73,300
2003/11/18 2,520 2,560 2,505 2,530 62,400
2003/11/17 2,620 2,620 2,550 2,560 44,700
2003/11/14 2,650 2,650 2,590 2,625 61,000
2003/11/13 2,605 2,680 2,535 2,635 78,900
2003/11/12 2,620 2,620 2,550 2,575 63,900
2003/11/11 2,640 2,650 2,550 2,560 59,200
2003/11/10 2,640 2,660 2,610 2,635 61,100
2003/11/07 2,620 2,650 2,595 2,605 85,300
2003/11/06 2,635 2,635 2,595 2,600 63,800
2003/11/05 2,640 2,695 2,595 2,605 106,600
2003/11/04 2,625 2,725 2,625 2,680 95,900
2003/10/31 2,660 2,670 2,585 2,630 47,100
2003/10/30 2,650 2,670 2,635 2,665 40,100
2003/10/29 2,620 2,655 2,620 2,650 57,000
2003/10/28 2,645 2,645 2,585 2,585 75,800
2003/10/27 2,600 2,640 2,600 2,610 99,400
2003/10/24 2,625 2,645 2,590 2,605 153,000
2003/10/23 2,600 2,625 2,500 2,505 111,200
2003/10/22 2,670 2,675 2,625 2,635 85,000
2003/10/21 2,645 2,675 2,615 2,630 183,900
2003/10/20 2,705 2,705 2,600 2,685 222,900
2003/10/17 2,750 2,755 2,685 2,710 86,100
2003/10/16 2,700 2,760 2,690 2,750 100,300
2003/10/15 2,665 2,735 2,665 2,715 86,900
2003/10/14 2,715 2,715 2,650 2,655 82,200
2003/10/10 2,675 2,720 2,675 2,685 57,900
2003/10/09 2,705 2,720 2,670 2,715 68,200
2003/10/08 2,795 2,800 2,750 2,750 34,600
2003/10/07 2,795 2,800 2,750 2,775 34,500
2003/10/06 2,755 2,805 2,750 2,765 172,300
2003/10/03 2,825 2,870 2,790 2,865 66,900
2003/10/02 2,770 2,800 2,740 2,785 82,900
2003/10/01 2,790 2,810 2,730 2,760 109,600
2003/09/30 2,800 2,830 2,775 2,785 77,900
2003/09/29 2,790 2,845 2,785 2,790 56,400
2003/09/26 2,800 2,800 2,735 2,780 41,200
2003/09/25 2,785 2,805 2,760 2,795 78,500
2003/09/24 2,875 2,890 2,785 2,785 128,100
2003/09/22 2,835 2,870 2,785 2,850 73,900
2003/09/19 2,850 2,850 2,780 2,830 172,300
2003/09/18 2,860 2,865 2,790 2,830 198,000
2003/09/17 2,930 2,935 2,850 2,870 109,000
2003/09/16 2,800 2,890 2,770 2,890 238,900
2003/09/12 2,785 2,785 2,750 2,760 194,300
2003/09/11 2,680 2,750 2,675 2,750 220,900
2003/09/10 2,670 2,720 2,640 2,640 145,100
2003/09/09 2,755 2,755 2,690 2,725 112,400
2003/09/08 2,760 2,795 2,705 2,710 102,800
2003/09/05 2,700 2,710 2,660 2,690 71,900
2003/09/04 2,630 2,670 2,630 2,640 86,600
2003/09/03 2,700 2,705 2,635 2,670 85,800
2003/09/02 2,760 2,760 2,740 2,750 206,700
2003/09/01 2,700 2,760 2,700 2,755 170,100
2003/08/29 2,635 2,695 2,635 2,680 221,800
2003/08/28 2,590 2,605 2,560 2,580 124,500
2003/08/27 2,630 2,630 2,575 2,600 85,600
2003/08/26 2,615 2,630 2,585 2,600 63,000
2003/08/25 2,560 2,605 2,560 2,600 103,400
2003/08/22 2,615 2,635 2,585 2,600 119,200
2003/08/21 2,565 2,600 2,565 2,600 128,200
2003/08/20 2,605 2,635 2,570 2,630 133,900
2003/08/19 2,570 2,585 2,540 2,565 93,800
2003/08/18 2,505 2,520 2,500 2,500 94,500
2003/08/15 2,480 2,505 2,470 2,485 146,100
2003/08/14 2,475 2,510 2,450 2,450 396,700
2003/08/13 2,505 2,535 2,480 2,515 210,800
2003/08/12 2,505 2,545 2,490 2,510 179,300
2003/08/11 2,600 2,615 2,490 2,510 186,300
2003/08/08 2,515 2,560 2,485 2,485 118,100
2003/08/07 2,600 2,600 2,550 2,555 101,400
2003/08/06 2,540 2,640 2,540 2,625 99,300
2003/08/05 2,540 2,570 2,485 2,510 190,000
2003/08/04 2,630 2,645 2,595 2,620 82,200
2003/08/01 2,610 2,670 2,610 2,635 142,300
2003/07/31 2,715 2,715 2,650 2,650 60,000
2003/07/30 2,700 2,720 2,695 2,715 131,400
2003/07/29 2,670 2,730 2,670 2,690 117,700
2003/07/28 2,600 2,675 2,600 2,670 115,300
2003/07/25 2,570 2,605 2,570 2,585 134,800
2003/07/24 2,550 2,620 2,545 2,610 169,000
2003/07/23 2,505 2,515 2,500 2,510 42,500
2003/07/22 2,470 2,525 2,470 2,500 104,400
2003/07/18 2,480 2,520 2,450 2,500 89,000
2003/07/17 2,450 2,500 2,440 2,450 157,200
2003/07/16 2,480 2,540 2,465 2,500 116,700
2003/07/15 2,530 2,545 2,465 2,470 129,200
2003/07/14 2,535 2,560 2,510 2,520 133,900
2003/07/11 2,530 2,545 2,510 2,510 54,100
2003/07/10 2,600 2,610 2,550 2,555 134,200
2003/07/09 2,540 2,595 2,500 2,595 64,400
2003/07/08 2,585 2,605 2,520 2,570 136,200
2003/07/07 2,570 2,615 2,560 2,580 108,500
2003/07/04 2,500 2,600 2,490 2,580 113,600
2003/07/03 2,580 2,585 2,520 2,530 111,200
2003/07/02 2,540 2,550 2,510 2,540 169,700
2003/07/01 2,530 2,540 2,495 2,495 84,200
2003/06/30 2,525 2,540 2,500 2,525 82,200
2003/06/27 2,480 2,515 2,480 2,485 87,400
2003/06/26 2,465 2,485 2,450 2,475 78,500
2003/06/25 2,460 2,480 2,430 2,440 147,600
2003/06/24 2,450 2,450 2,435 2,440 99,400
2003/06/23 2,465 2,470 2,440 2,445 77,000
2003/06/20 2,415 2,450 2,405 2,440 61,600
2003/06/19 2,435 2,435 2,400 2,410 72,500
2003/06/18 2,425 2,450 2,425 2,430 133,100
2003/06/17 2,395 2,430 2,395 2,420 158,400
2003/06/16 2,350 2,360 2,335 2,355 85,400
2003/06/13 2,370 2,370 2,330 2,360 244,800
2003/06/12 2,400 2,400 2,325 2,330 211,600
2003/06/11 2,390 2,405 2,370 2,385 353,000
2003/06/10 2,330 2,385 2,320 2,350 226,200
2003/06/09 2,345 2,360 2,310 2,320 248,500
2003/06/06 2,375 2,385 2,330 2,340 195,400
2003/06/05 2,400 2,405 2,370 2,370 129,200
2003/06/04 2,425 2,430 2,385 2,385 189,300
2003/06/03 2,420 2,460 2,400 2,425 130,800
2003/06/02 2,470 2,480 2,450 2,460 58,700
2003/05/30 2,420 2,450 2,420 2,440 73,600
2003/05/29 2,445 2,445 2,405 2,420 78,400
2003/05/28 2,465 2,465 2,430 2,445 64,900
2003/05/27 2,475 2,475 2,415 2,415 67,700
2003/05/26 2,515 2,520 2,315 2,475 136,200
2003/05/23 2,540 2,550 2,510 2,510 61,300
2003/05/22 2,540 2,590 2,520 2,530 61,900
2003/05/21 2,560 2,560 2,500 2,530 99,100
2003/05/20 2,480 2,495 2,460 2,480 73,900
2003/05/19 2,555 2,555 2,475 2,485 42,400
2003/05/16 2,525 2,565 2,510 2,515 52,200
2003/05/15 2,610 2,610 2,520 2,520 35,700
2003/05/14 2,520 2,600 2,520 2,595 58,100
2003/05/13 2,545 2,580 2,500 2,505 125,600
2003/05/12 2,620 2,620 2,520 2,540 116,200
2003/05/09 2,595 2,675 2,595 2,660 46,600
2003/05/08 2,700 2,715 2,615 2,615 34,200
2003/05/07 2,700 2,730 2,660 2,720 40,400
2003/05/06 2,670 2,740 2,630 2,660 36,300
2003/05/02 2,650 2,665 2,605 2,665 25,700
2003/05/01 2,600 2,650 2,600 2,650 52,500
2003/04/30 2,620 2,630 2,580 2,600 61,200
2003/04/28 2,610 2,640 2,580 2,580 110,600
2003/04/25 2,500 2,560 2,480 2,540 55,700
2003/04/24 2,535 2,575 2,510 2,520 55,700
2003/04/23 2,575 2,600 2,565 2,575 56,400
2003/04/22 2,605 2,610 2,565 2,575 58,700
2003/04/21 2,580 2,610 2,540 2,600 54,600
2003/04/18 2,550 2,610 2,540 2,540 81,700
2003/04/17 2,545 2,560 2,525 2,540 56,700
2003/04/16 2,520 2,570 2,485 2,540 106,500
2003/04/15 2,495 2,520 2,455 2,485 61,600
2003/04/14 2,475 2,495 2,455 2,455 75,100
2003/04/11 2,485 2,490 2,430 2,480 74,300
2003/04/10 2,435 2,490 2,415 2,470 64,100
2003/04/09 2,400 2,440 2,395 2,430 81,300
2003/04/08 2,440 2,470 2,410 2,430 101,800
2003/04/07 2,455 2,460 2,420 2,450 37,400
2003/04/04 2,490 2,490 2,455 2,470 72,300
2003/04/03 2,520 2,520 2,435 2,450 62,900
2003/04/02 2,490 2,490 2,425 2,490 86,200
2003/04/01 2,470 2,510 2,400 2,485 73,100
2003/03/31 2,535 2,535 2,400 2,400 54,500
2003/03/28 2,475 2,520 2,470 2,495 44,000
2003/03/27 2,520 2,520 2,465 2,475 47,500
2003/03/26 2,500 2,525 2,460 2,520 80,200
2003/03/25 2,485 2,525 2,430 2,465 50,900
2003/03/24 2,530 2,550 2,470 2,550 92,000
2003/03/20 2,400 2,470 2,370 2,470 96,800
2003/03/19 2,370 2,400 2,315 2,370 71,700
2003/03/18 2,400 2,420 2,375 2,410 112,000
2003/03/17 2,415 2,415 2,375 2,385 96,800
2003/03/14 2,560 2,560 2,495 2,495 208,000
2003/03/13 2,425 2,470 2,425 2,460 69,900
2003/03/12 2,430 2,440 2,360 2,425 68,500
2003/03/11 2,380 2,565 2,365 2,450 111,400
2003/03/10 2,385 2,395 2,350 2,380 73,400
2003/03/07 2,400 2,415 2,385 2,385 54,500
2003/03/06 2,390 2,420 2,385 2,390 75,500
2003/03/05 2,400 2,405 2,385 2,385 64,700
2003/03/04 2,425 2,440 2,385 2,405 105,500
2003/03/03 2,460 2,470 2,410 2,420 61,200
2003/02/28 2,440 2,475 2,440 2,455 32,100
2003/02/27 2,460 2,515 2,440 2,440 68,400
2003/02/26 2,505 2,550 2,495 2,500 51,900
2003/02/25 2,440 2,475 2,420 2,450 107,700
2003/02/24 2,530 2,555 2,515 2,520 103,600
2003/02/21 2,590 2,615 2,545 2,595 170,100
2003/02/20 2,545 2,670 2,520 2,645 306,300
2003/02/19 2,450 2,500 2,430 2,480 115,500
2003/02/18 2,450 2,470 2,410 2,410 63,000
2003/02/17 2,405 2,425 2,370 2,370 98,400
2003/02/14 2,435 2,440 2,390 2,400 112,100
2003/02/13 2,485 2,490 2,425 2,425 50,000
2003/02/12 2,455 2,465 2,435 2,445 67,900
2003/02/10 2,410 2,465 2,410 2,435 35,700
2003/02/07 2,465 2,495 2,430 2,445 38,400
2003/02/06 2,505 2,545 2,500 2,505 48,600
2003/02/05 2,520 2,565 2,500 2,505 71,300
2003/02/04 2,465 2,520 2,410 2,490 61,000
2003/02/03 2,400 2,480 2,390 2,460 51,700
2003/01/31 2,400 2,430 2,390 2,390 46,300
2003/01/30 2,415 2,440 2,400 2,400 37,700
2003/01/29 2,460 2,465 2,350 2,415 93,000
2003/01/28 2,500 2,500 2,440 2,455 103,100
2003/01/27 2,535 2,545 2,505 2,505 62,400
2003/01/24 2,600 2,600 2,500 2,565 83,200
2003/01/23 2,520 2,610 2,495 2,560 108,700
2003/01/22 2,565 2,580 2,490 2,500 158,200
2003/01/21 2,650 2,650 2,575 2,585 40,000
2003/01/20 2,600 2,610 2,540 2,610 70,200
2003/01/17 2,615 2,645 2,605 2,605 25,800
2003/01/16 2,620 2,645 2,610 2,635 75,400
2003/01/15 2,685 2,685 2,610 2,615 56,300
2003/01/14 2,610 2,700 2,610 2,645 31,700
2003/01/10 2,785 2,785 2,640 2,640 42,100
2003/01/09 2,650 2,750 2,645 2,750 22,000
2003/01/08 2,660 2,725 2,660 2,680 15,300
2003/01/07 2,800 2,800 2,700 2,700 26,500
2003/01/06 2,785 2,815 2,780 2,815 33,800

このページの先頭へ