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 |
|---|---|---|---|---|---|
| 2004/12/30 | 2,750 | 2,760 | 2,745 | 2,750 | 28,200 |
| 2004/12/29 | 2,750 | 2,770 | 2,740 | 2,745 | 80,800 |
| 2004/12/28 | 2,720 | 2,780 | 2,705 | 2,745 | 141,300 |
| 2004/12/27 | 2,685 | 2,700 | 2,670 | 2,695 | 84,100 |
| 2004/12/24 | 2,650 | 2,670 | 2,640 | 2,650 | 96,500 |
| 2004/12/22 | 2,640 | 2,650 | 2,625 | 2,630 | 38,400 |
| 2004/12/21 | 2,635 | 2,670 | 2,600 | 2,600 | 82,700 |
| 2004/12/20 | 2,655 | 2,660 | 2,600 | 2,610 | 125,900 |
| 2004/12/17 | 2,635 | 2,655 | 2,635 | 2,640 | 95,900 |
| 2004/12/16 | 2,610 | 2,640 | 2,600 | 2,630 | 114,400 |
| 2004/12/15 | 2,600 | 2,635 | 2,595 | 2,610 | 81,300 |
| 2004/12/14 | 2,585 | 2,595 | 2,580 | 2,580 | 64,500 |
| 2004/12/13 | 2,595 | 2,605 | 2,570 | 2,580 | 154,800 |
| 2004/12/10 | 2,620 | 2,625 | 2,580 | 2,590 | 233,000 |
| 2004/12/09 | 2,595 | 2,605 | 2,570 | 2,580 | 119,100 |
| 2004/12/08 | 2,570 | 2,595 | 2,555 | 2,590 | 134,800 |
| 2004/12/07 | 2,570 | 2,580 | 2,550 | 2,570 | 136,500 |
| 2004/12/06 | 2,610 | 2,610 | 2,550 | 2,570 | 139,700 |
| 2004/12/03 | 2,575 | 2,605 | 2,560 | 2,570 | 106,000 |
| 2004/12/02 | 2,560 | 2,590 | 2,535 | 2,570 | 193,800 |
| 2004/12/01 | 2,570 | 2,580 | 2,515 | 2,520 | 244,600 |
| 2004/11/30 | 2,605 | 2,610 | 2,565 | 2,595 | 187,800 |
| 2004/11/29 | 2,620 | 2,645 | 2,590 | 2,605 | 184,700 |
| 2004/11/26 | 2,660 | 2,660 | 2,615 | 2,620 | 115,600 |
| 2004/11/25 | 2,595 | 2,635 | 2,580 | 2,620 | 165,500 |
| 2004/11/24 | 2,665 | 2,665 | 2,570 | 2,580 | 224,500 |
| 2004/11/22 | 2,665 | 2,690 | 2,660 | 2,660 | 167,100 |
| 2004/11/19 | 2,690 | 2,690 | 2,650 | 2,665 | 236,900 |
| 2004/11/18 | 2,700 | 2,720 | 2,685 | 2,685 | 188,000 |
| 2004/11/17 | 2,695 | 2,725 | 2,685 | 2,690 | 193,700 |
| 2004/11/16 | 2,850 | 2,850 | 2,680 | 2,690 | 448,400 |
| 2004/11/15 | 2,940 | 2,950 | 2,810 | 2,855 | 226,500 |
| 2004/11/12 | 2,830 | 2,900 | 2,820 | 2,900 | 142,000 |
| 2004/11/11 | 2,950 | 2,980 | 2,780 | 2,810 | 395,900 |
| 2004/11/10 | 3,030 | 3,040 | 2,980 | 2,990 | 137,500 |
| 2004/11/09 | 3,050 | 3,050 | 3,000 | 3,030 | 88,000 |
| 2004/11/08 | 2,990 | 3,070 | 2,950 | 3,000 | 149,600 |
| 2004/11/05 | 2,975 | 2,990 | 2,965 | 2,975 | 102,800 |
| 2004/11/04 | 2,940 | 2,970 | 2,925 | 2,960 | 107,800 |
| 2004/11/02 | 2,910 | 2,950 | 2,905 | 2,930 | 140,900 |
| 2004/11/01 | 2,905 | 2,905 | 2,855 | 2,875 | 69,700 |
| 2004/10/29 | 2,900 | 2,905 | 2,870 | 2,885 | 88,000 |
| 2004/10/28 | 2,870 | 2,900 | 2,870 | 2,890 | 64,600 |
| 2004/10/27 | 2,835 | 2,875 | 2,800 | 2,835 | 189,600 |
| 2004/10/26 | 2,865 | 2,875 | 2,810 | 2,825 | 71,600 |
| 2004/10/25 | 2,885 | 2,890 | 2,845 | 2,865 | 130,100 |
| 2004/10/22 | 2,965 | 2,965 | 2,920 | 2,925 | 110,600 |
| 2004/10/21 | 3,000 | 3,000 | 2,920 | 2,955 | 141,600 |
| 2004/10/20 | 3,010 | 3,070 | 3,000 | 3,000 | 211,500 |
| 2004/10/19 | 3,050 | 3,090 | 3,040 | 3,070 | 118,900 |
| 2004/10/18 | 3,130 | 3,130 | 3,070 | 3,100 | 46,300 |
| 2004/10/15 | 3,150 | 3,160 | 3,100 | 3,130 | 53,400 |
| 2004/10/14 | 3,150 | 3,170 | 3,130 | 3,140 | 43,000 |
| 2004/10/13 | 3,220 | 3,240 | 3,160 | 3,180 | 35,800 |
| 2004/10/12 | 3,210 | 3,280 | 3,160 | 3,170 | 65,700 |
| 2004/10/08 | 3,230 | 3,320 | 3,210 | 3,260 | 43,300 |
| 2004/10/07 | 3,290 | 3,350 | 3,220 | 3,220 | 122,100 |
| 2004/10/06 | 3,320 | 3,320 | 3,260 | 3,270 | 52,300 |
| 2004/10/05 | 3,330 | 3,360 | 3,310 | 3,330 | 57,400 |
| 2004/10/04 | 3,300 | 3,310 | 3,270 | 3,310 | 76,200 |
| 2004/10/01 | 3,330 | 3,340 | 3,260 | 3,290 | 141,200 |
| 2004/09/30 | 3,290 | 3,390 | 3,280 | 3,360 | 180,300 |
| 2004/09/29 | 3,290 | 3,300 | 3,260 | 3,280 | 145,000 |
| 2004/09/28 | 3,250 | 3,280 | 3,220 | 3,240 | 125,900 |
| 2004/09/27 | 3,230 | 3,240 | 3,200 | 3,240 | 97,600 |
| 2004/09/24 | 3,220 | 3,230 | 3,180 | 3,230 | 164,500 |
| 2004/09/22 | 3,210 | 3,340 | 3,210 | 3,260 | 196,400 |
| 2004/09/21 | 3,120 | 3,190 | 3,120 | 3,180 | 137,700 |
| 2004/09/17 | 3,080 | 3,100 | 3,050 | 3,100 | 69,700 |
| 2004/09/16 | 3,040 | 3,070 | 3,040 | 3,050 | 65,700 |
| 2004/09/15 | 3,060 | 3,100 | 3,030 | 3,030 | 58,300 |
| 2004/09/14 | 3,130 | 3,140 | 3,080 | 3,100 | 64,200 |
| 2004/09/13 | 3,110 | 3,110 | 3,050 | 3,100 | 67,400 |
| 2004/09/10 | 3,050 | 3,130 | 3,040 | 3,090 | 104,400 |
| 2004/09/09 | 3,180 | 3,180 | 3,100 | 3,100 | 29,900 |
| 2004/09/08 | 3,190 | 3,210 | 3,140 | 3,140 | 41,400 |
| 2004/09/07 | 3,220 | 3,220 | 3,160 | 3,160 | 55,200 |
| 2004/09/06 | 3,180 | 3,270 | 3,150 | 3,270 | 94,100 |
| 2004/09/03 | 3,160 | 3,250 | 3,150 | 3,150 | 73,100 |
| 2004/09/02 | 3,160 | 3,160 | 3,140 | 3,160 | 41,300 |
| 2004/09/01 | 3,170 | 3,190 | 3,130 | 3,170 | 85,200 |
| 2004/08/31 | 3,130 | 3,160 | 3,120 | 3,160 | 35,800 |
| 2004/08/30 | 3,150 | 3,180 | 3,110 | 3,180 | 69,400 |
| 2004/08/27 | 3,150 | 3,180 | 3,150 | 3,170 | 38,200 |
| 2004/08/26 | 3,150 | 3,180 | 3,130 | 3,150 | 73,900 |
| 2004/08/25 | 3,130 | 3,150 | 3,120 | 3,130 | 30,400 |
| 2004/08/24 | 3,100 | 3,150 | 3,100 | 3,120 | 143,200 |
| 2004/08/23 | 3,150 | 3,150 | 3,080 | 3,100 | 86,500 |
| 2004/08/20 | 3,150 | 3,150 | 3,100 | 3,120 | 36,900 |
| 2004/08/19 | 3,110 | 3,140 | 3,070 | 3,140 | 54,800 |
| 2004/08/18 | 3,050 | 3,110 | 3,020 | 3,110 | 90,800 |
| 2004/08/17 | 3,060 | 3,060 | 3,010 | 3,020 | 43,900 |
| 2004/08/16 | 3,060 | 3,060 | 2,990 | 3,040 | 53,500 |
| 2004/08/13 | 3,010 | 3,070 | 3,010 | 3,010 | 70,400 |
| 2004/08/12 | 3,030 | 3,050 | 3,020 | 3,020 | 62,300 |
| 2004/08/11 | 3,110 | 3,150 | 3,050 | 3,100 | 65,300 |
| 2004/08/10 | 3,020 | 3,110 | 3,010 | 3,110 | 74,000 |
| 2004/08/09 | 3,010 | 3,050 | 2,980 | 3,010 | 55,700 |
| 2004/08/06 | 3,000 | 3,080 | 3,000 | 3,030 | 38,900 |
| 2004/08/05 | 3,090 | 3,170 | 3,050 | 3,070 | 104,100 |
| 2004/08/04 | 3,150 | 3,170 | 3,040 | 3,080 | 69,100 |
| 2004/08/03 | 3,170 | 3,180 | 3,120 | 3,150 | 58,100 |
| 2004/08/02 | 3,240 | 3,250 | 3,170 | 3,220 | 68,800 |
| 2004/07/30 | 3,230 | 3,300 | 3,220 | 3,290 | 103,700 |
| 2004/07/29 | 3,190 | 3,240 | 3,150 | 3,160 | 40,200 |
| 2004/07/28 | 3,190 | 3,250 | 3,160 | 3,180 | 73,700 |
| 2004/07/27 | 3,250 | 3,250 | 3,180 | 3,180 | 41,800 |
| 2004/07/26 | 3,230 | 3,240 | 3,200 | 3,220 | 35,400 |
| 2004/07/23 | 3,250 | 3,260 | 3,200 | 3,220 | 81,400 |
| 2004/07/22 | 3,260 | 3,260 | 3,220 | 3,230 | 94,500 |
| 2004/07/21 | 3,240 | 3,250 | 3,180 | 3,250 | 93,700 |
| 2004/07/20 | 3,210 | 3,260 | 3,120 | 3,200 | 120,300 |
| 2004/07/16 | 3,150 | 3,180 | 3,110 | 3,170 | 78,600 |
| 2004/07/15 | 3,200 | 3,210 | 3,110 | 3,110 | 63,400 |
| 2004/07/14 | 3,240 | 3,250 | 3,160 | 3,160 | 52,200 |
| 2004/07/13 | 3,260 | 3,260 | 3,220 | 3,240 | 23,600 |
| 2004/07/12 | 3,260 | 3,260 | 3,220 | 3,220 | 112,000 |
| 2004/07/09 | 3,210 | 3,250 | 3,210 | 3,250 | 95,400 |
| 2004/07/08 | 3,180 | 3,250 | 3,180 | 3,210 | 173,600 |
| 2004/07/07 | 3,200 | 3,210 | 3,150 | 3,170 | 123,200 |
| 2004/07/06 | 3,170 | 3,220 | 3,130 | 3,190 | 87,600 |
| 2004/07/05 | 3,170 | 3,200 | 3,120 | 3,160 | 87,900 |
| 2004/07/02 | 3,280 | 3,300 | 3,240 | 3,240 | 60,100 |
| 2004/07/01 | 3,270 | 3,310 | 3,220 | 3,250 | 165,200 |
| 2004/06/30 | 3,340 | 3,340 | 3,290 | 3,320 | 99,600 |
| 2004/06/29 | 3,340 | 3,350 | 3,300 | 3,310 | 113,200 |
| 2004/06/28 | 3,320 | 3,380 | 3,320 | 3,350 | 84,200 |
| 2004/06/25 | 3,350 | 3,360 | 3,330 | 3,340 | 27,900 |
| 2004/06/24 | 3,350 | 3,380 | 3,340 | 3,350 | 42,600 |
| 2004/06/23 | 3,370 | 3,400 | 3,350 | 3,360 | 127,100 |
| 2004/06/22 | 3,340 | 3,400 | 3,340 | 3,360 | 77,100 |
| 2004/06/21 | 3,380 | 3,440 | 3,340 | 3,340 | 101,100 |
| 2004/06/18 | 3,380 | 3,380 | 3,320 | 3,380 | 84,200 |
| 2004/06/17 | 3,400 | 3,400 | 3,320 | 3,340 | 70,500 |
| 2004/06/16 | 3,360 | 3,390 | 3,320 | 3,360 | 116,000 |
| 2004/06/15 | 3,360 | 3,370 | 3,310 | 3,320 | 67,100 |
| 2004/06/14 | 3,310 | 3,380 | 3,310 | 3,350 | 134,500 |
| 2004/06/11 | 3,300 | 3,380 | 3,300 | 3,340 | 238,500 |
| 2004/06/10 | 3,300 | 3,410 | 3,300 | 3,380 | 86,200 |
| 2004/06/09 | 3,390 | 3,440 | 3,360 | 3,400 | 146,800 |
| 2004/06/08 | 3,400 | 3,400 | 3,380 | 3,390 | 58,100 |
| 2004/06/07 | 3,340 | 3,400 | 3,340 | 3,400 | 223,100 |
| 2004/06/04 | 3,300 | 3,330 | 3,270 | 3,330 | 79,200 |
| 2004/06/03 | 3,300 | 3,320 | 3,220 | 3,270 | 87,200 |
| 2004/06/02 | 3,340 | 3,340 | 3,290 | 3,310 | 86,100 |
| 2004/06/01 | 3,310 | 3,330 | 3,280 | 3,330 | 129,600 |
| 2004/05/31 | 3,260 | 3,330 | 3,180 | 3,300 | 261,300 |
| 2004/05/28 | 3,320 | 3,370 | 3,240 | 3,360 | 603,000 |
| 2004/05/27 | 3,360 | 3,380 | 3,310 | 3,370 | 133,500 |
| 2004/05/26 | 3,400 | 3,450 | 3,330 | 3,400 | 231,200 |
| 2004/05/25 | 3,350 | 3,360 | 3,270 | 3,350 | 202,000 |
| 2004/05/24 | 3,390 | 3,440 | 3,240 | 3,340 | 298,800 |
| 2004/05/21 | 3,330 | 3,450 | 3,300 | 3,440 | 382,200 |
| 2004/05/20 | 3,220 | 3,310 | 3,200 | 3,280 | 240,300 |
| 2004/05/19 | 3,100 | 3,270 | 3,070 | 3,270 | 239,600 |
| 2004/05/18 | 3,090 | 3,100 | 3,000 | 3,070 | 265,900 |
| 2004/05/17 | 2,870 | 2,945 | 2,870 | 2,870 | 210,600 |
| 2004/05/14 | 2,925 | 2,990 | 2,925 | 2,950 | 143,800 |
| 2004/05/13 | 3,030 | 3,030 | 2,915 | 2,965 | 158,800 |
| 2004/05/12 | 3,100 | 3,170 | 2,965 | 2,990 | 395,400 |
| 2004/05/11 | 2,730 | 2,980 | 2,705 | 2,955 | 125,700 |
| 2004/05/10 | 2,860 | 2,910 | 2,725 | 2,800 | 97,100 |
| 2004/05/07 | 2,910 | 2,955 | 2,910 | 2,925 | 56,000 |
| 2004/05/06 | 2,995 | 2,995 | 2,910 | 2,920 | 38,600 |
| 2004/04/30 | 3,060 | 3,060 | 2,885 | 2,975 | 81,700 |
| 2004/04/28 | 3,000 | 3,040 | 2,995 | 3,010 | 26,700 |
| 2004/04/27 | 2,985 | 2,995 | 2,960 | 2,980 | 22,200 |
| 2004/04/26 | 2,935 | 3,020 | 2,930 | 2,985 | 93,300 |
| 2004/04/23 | 3,020 | 3,050 | 2,990 | 3,010 | 83,100 |
| 2004/04/22 | 3,030 | 3,100 | 3,030 | 3,070 | 63,300 |
| 2004/04/21 | 2,995 | 3,050 | 2,990 | 3,020 | 47,300 |
| 2004/04/20 | 2,975 | 3,050 | 2,975 | 3,040 | 37,800 |
| 2004/04/19 | 3,070 | 3,070 | 2,990 | 3,000 | 42,500 |
| 2004/04/16 | 3,010 | 3,110 | 3,010 | 3,060 | 125,800 |
| 2004/04/15 | 3,080 | 3,100 | 2,955 | 2,965 | 127,000 |
| 2004/04/14 | 2,990 | 3,070 | 2,975 | 3,070 | 145,800 |
| 2004/04/13 | 2,970 | 2,995 | 2,950 | 2,975 | 143,400 |
| 2004/04/12 | 2,915 | 2,970 | 2,915 | 2,960 | 79,800 |
| 2004/04/09 | 2,900 | 2,975 | 2,890 | 2,955 | 170,900 |
| 2004/04/08 | 2,915 | 2,975 | 2,860 | 2,910 | 271,400 |
| 2004/04/07 | 2,815 | 2,840 | 2,805 | 2,835 | 83,900 |
| 2004/04/06 | 2,815 | 2,815 | 2,765 | 2,785 | 65,500 |
| 2004/04/05 | 2,805 | 2,810 | 2,750 | 2,750 | 83,100 |
| 2004/04/02 | 2,690 | 2,785 | 2,690 | 2,725 | 212,000 |
| 2004/04/01 | 2,820 | 2,830 | 2,770 | 2,770 | 64,700 |
| 2004/03/31 | 2,830 | 2,835 | 2,785 | 2,795 | 100,700 |
| 2004/03/30 | 2,840 | 2,850 | 2,750 | 2,800 | 183,500 |
| 2004/03/29 | 2,845 | 2,890 | 2,830 | 2,840 | 68,700 |
| 2004/03/26 | 2,965 | 2,985 | 2,850 | 2,900 | 70,500 |
| 2004/03/25 | 2,915 | 2,990 | 2,900 | 2,965 | 100,500 |
| 2004/03/24 | 2,870 | 2,875 | 2,840 | 2,865 | 116,400 |
| 2004/03/23 | 2,840 | 2,930 | 2,840 | 2,900 | 100,800 |
| 2004/03/22 | 2,865 | 2,930 | 2,810 | 2,895 | 62,600 |
| 2004/03/19 | 2,885 | 2,960 | 2,840 | 2,905 | 141,100 |
| 2004/03/18 | 2,995 | 2,995 | 2,860 | 2,925 | 91,600 |
| 2004/03/17 | 2,840 | 2,940 | 2,840 | 2,940 | 156,900 |
| 2004/03/16 | 2,810 | 2,835 | 2,790 | 2,835 | 89,700 |
| 2004/03/15 | 2,780 | 2,815 | 2,780 | 2,790 | 53,700 |
| 2004/03/12 | 2,725 | 2,785 | 2,725 | 2,765 | 136,700 |
| 2004/03/11 | 2,775 | 2,820 | 2,750 | 2,805 | 71,800 |
| 2004/03/10 | 2,770 | 2,790 | 2,740 | 2,780 | 65,500 |
| 2004/03/09 | 2,735 | 2,800 | 2,735 | 2,800 | 44,800 |
| 2004/03/08 | 2,790 | 2,795 | 2,750 | 2,760 | 44,200 |
| 2004/03/05 | 2,765 | 2,790 | 2,735 | 2,775 | 71,200 |
| 2004/03/04 | 2,725 | 2,795 | 2,725 | 2,790 | 31,000 |
| 2004/03/03 | 2,770 | 2,795 | 2,755 | 2,765 | 67,400 |
| 2004/03/02 | 2,760 | 2,770 | 2,730 | 2,760 | 46,300 |
| 2004/03/01 | 2,730 | 2,800 | 2,720 | 2,800 | 109,000 |
| 2004/02/27 | 2,685 | 2,720 | 2,670 | 2,720 | 73,900 |
| 2004/02/26 | 2,670 | 2,700 | 2,600 | 2,685 | 59,200 |
| 2004/02/25 | 2,650 | 2,710 | 2,650 | 2,685 | 36,000 |
| 2004/02/24 | 2,680 | 2,700 | 2,675 | 2,690 | 41,200 |
| 2004/02/23 | 2,645 | 2,720 | 2,640 | 2,700 | 111,200 |
| 2004/02/20 | 2,590 | 2,620 | 2,590 | 2,605 | 23,800 |
| 2004/02/19 | 2,595 | 2,620 | 2,585 | 2,610 | 65,000 |
| 2004/02/18 | 2,600 | 2,645 | 2,600 | 2,605 | 91,400 |
| 2004/02/17 | 2,640 | 2,640 | 2,615 | 2,625 | 47,700 |
| 2004/02/16 | 2,625 | 2,640 | 2,605 | 2,640 | 66,000 |
| 2004/02/13 | 2,645 | 2,670 | 2,615 | 2,645 | 94,800 |
| 2004/02/12 | 2,610 | 2,675 | 2,610 | 2,650 | 155,600 |
| 2004/02/10 | 2,555 | 2,610 | 2,550 | 2,600 | 134,300 |
| 2004/02/09 | 2,550 | 2,560 | 2,530 | 2,550 | 42,400 |
| 2004/02/06 | 2,555 | 2,555 | 2,490 | 2,505 | 38,300 |
| 2004/02/05 | 2,550 | 2,555 | 2,510 | 2,555 | 53,300 |
| 2004/02/04 | 2,530 | 2,580 | 2,515 | 2,550 | 113,600 |
| 2004/02/03 | 2,520 | 2,525 | 2,470 | 2,515 | 50,800 |
| 2004/02/02 | 2,515 | 2,530 | 2,490 | 2,515 | 55,900 |
| 2004/01/30 | 2,485 | 2,500 | 2,465 | 2,490 | 79,900 |
| 2004/01/29 | 2,505 | 2,535 | 2,505 | 2,510 | 101,000 |
| 2004/01/28 | 2,495 | 2,535 | 2,485 | 2,510 | 74,500 |
| 2004/01/27 | 2,535 | 2,560 | 2,525 | 2,535 | 79,800 |
| 2004/01/26 | 2,540 | 2,550 | 2,525 | 2,535 | 97,900 |
| 2004/01/23 | 2,530 | 2,540 | 2,500 | 2,525 | 48,500 |
| 2004/01/22 | 2,490 | 2,520 | 2,490 | 2,520 | 88,700 |
| 2004/01/21 | 2,490 | 2,510 | 2,470 | 2,490 | 78,100 |
| 2004/01/20 | 2,485 | 2,530 | 2,485 | 2,495 | 39,400 |
| 2004/01/19 | 2,485 | 2,500 | 2,475 | 2,485 | 52,600 |
| 2004/01/16 | 2,475 | 2,490 | 2,465 | 2,485 | 63,000 |
| 2004/01/15 | 2,530 | 2,540 | 2,465 | 2,485 | 100,500 |
| 2004/01/14 | 2,525 | 2,525 | 2,500 | 2,505 | 85,000 |
| 2004/01/13 | 2,515 | 2,520 | 2,485 | 2,500 | 83,500 |
| 2004/01/09 | 2,515 | 2,535 | 2,490 | 2,510 | 150,200 |
| 2004/01/08 | 2,520 | 2,570 | 2,515 | 2,540 | 85,200 |
| 2004/01/07 | 2,520 | 2,550 | 2,520 | 2,530 | 73,400 |
| 2004/01/06 | 2,515 | 2,570 | 2,500 | 2,505 | 143,800 |
| 2004/01/05 | 2,550 | 2,555 | 2,490 | 2,515 | 77,200 |