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
2005/12/30 2,865 2,865 2,790 2,795 67,100
2005/12/29 2,800 2,860 2,790 2,825 90,700
2005/12/28 2,760 2,800 2,750 2,800 56,500
2005/12/27 2,770 2,800 2,750 2,760 29,800
2005/12/26 2,800 2,810 2,775 2,785 32,600
2005/12/22 2,800 2,800 2,775 2,785 51,400
2005/12/21 2,785 2,810 2,770 2,800 79,800
2005/12/20 2,780 2,785 2,735 2,785 54,800
2005/12/19 2,800 2,800 2,755 2,760 80,800
2005/12/16 2,760 2,775 2,735 2,770 98,900
2005/12/15 2,765 2,770 2,740 2,755 105,900
2005/12/14 2,770 2,780 2,745 2,760 115,700
2005/12/13 2,835 2,840 2,740 2,760 142,200
2005/12/12 2,845 2,850 2,770 2,830 100,300
2005/12/09 2,785 2,800 2,720 2,765 290,300
2005/12/08 2,855 2,860 2,760 2,780 183,000
2005/12/07 2,875 2,885 2,855 2,865 81,900
2005/12/06 2,890 2,895 2,870 2,875 80,600
2005/12/05 2,880 2,910 2,870 2,905 100,900
2005/12/02 2,925 2,925 2,835 2,860 151,000
2005/12/01 2,890 2,920 2,880 2,915 74,600
2005/11/30 2,900 2,920 2,880 2,885 89,800
2005/11/29 2,880 2,920 2,860 2,905 97,200
2005/11/28 2,885 2,895 2,845 2,880 115,400
2005/11/25 2,840 2,850 2,795 2,805 121,300
2005/11/24 2,895 2,905 2,840 2,840 85,100
2005/11/22 2,910 2,925 2,880 2,890 96,200
2005/11/21 2,910 2,920 2,875 2,900 128,200
2005/11/18 2,795 2,900 2,780 2,870 254,400
2005/11/17 2,815 2,880 2,795 2,875 191,800
2005/11/16 2,835 2,845 2,780 2,820 63,500
2005/11/15 2,895 2,910 2,860 2,865 138,300
2005/11/14 2,855 2,910 2,855 2,890 150,100
2005/11/11 2,770 2,925 2,765 2,855 272,800
2005/11/10 2,740 2,765 2,725 2,760 135,000
2005/11/09 2,750 2,750 2,710 2,730 74,900
2005/11/08 2,750 2,770 2,730 2,750 40,200
2005/11/07 2,775 2,785 2,730 2,745 89,800
2005/11/04 2,735 2,795 2,730 2,775 154,900
2005/11/02 2,750 2,750 2,700 2,720 118,400
2005/11/01 2,775 2,775 2,755 2,755 22,200
2005/10/31 2,740 2,790 2,725 2,770 99,300
2005/10/28 2,735 2,740 2,700 2,715 79,900
2005/10/27 2,740 2,740 2,695 2,735 154,200
2005/10/26 2,710 2,745 2,700 2,720 122,200
2005/10/25 2,695 2,730 2,685 2,690 125,400
2005/10/24 2,765 2,770 2,690 2,690 69,600
2005/10/21 2,745 2,790 2,715 2,730 102,100
2005/10/20 2,765 2,770 2,725 2,740 48,400
2005/10/19 2,765 2,770 2,735 2,735 159,300
2005/10/18 2,785 2,810 2,770 2,780 177,900
2005/10/17 2,730 2,805 2,715 2,780 223,600
2005/10/14 2,745 2,770 2,715 2,725 177,400
2005/10/13 2,755 2,780 2,700 2,705 129,200
2005/10/12 2,795 2,825 2,755 2,795 192,500
2005/10/11 2,680 2,815 2,675 2,810 336,700
2005/10/07 2,680 2,685 2,635 2,665 126,900
2005/10/06 2,675 2,675 2,610 2,640 136,600
2005/10/05 2,675 2,675 2,640 2,670 114,600
2005/10/04 2,670 2,675 2,620 2,665 152,700
2005/10/03 2,615 2,645 2,610 2,630 210,300
2005/09/30 2,665 2,665 2,595 2,610 207,300
2005/09/29 2,610 2,660 2,600 2,660 250,500
2005/09/28 2,585 2,605 2,585 2,600 131,500
2005/09/27 2,620 2,625 2,595 2,600 107,400
2005/09/26 2,600 2,620 2,580 2,620 137,000
2005/09/22 2,600 2,605 2,560 2,590 92,600
2005/09/21 2,595 2,620 2,585 2,600 152,700
2005/09/20 2,555 2,590 2,540 2,580 243,300
2005/09/16 2,550 2,550 2,520 2,535 67,200
2005/09/15 2,550 2,555 2,540 2,555 82,400
2005/09/14 2,555 2,560 2,530 2,530 101,400
2005/09/13 2,560 2,570 2,540 2,565 155,700
2005/09/12 2,555 2,560 2,530 2,545 122,500
2005/09/09 2,505 2,525 2,500 2,515 289,000
2005/09/08 2,540 2,555 2,530 2,540 136,000
2005/09/07 2,575 2,575 2,540 2,540 93,400
2005/09/06 2,575 2,575 2,560 2,560 53,300
2005/09/05 2,580 2,580 2,560 2,570 69,800
2005/09/02 2,565 2,570 2,550 2,570 161,600
2005/09/01 2,580 2,580 2,560 2,560 37,800
2005/08/31 2,560 2,575 2,555 2,575 131,700
2005/08/30 2,540 2,565 2,540 2,560 93,200
2005/08/29 2,550 2,555 2,515 2,520 137,200
2005/08/26 2,555 2,565 2,545 2,550 81,100
2005/08/25 2,565 2,570 2,545 2,545 124,800
2005/08/24 2,600 2,600 2,555 2,555 135,200
2005/08/23 2,590 2,600 2,590 2,600 72,400
2005/08/22 2,580 2,590 2,575 2,590 175,500
2005/08/19 2,570 2,570 2,545 2,570 304,300
2005/08/18 2,585 2,585 2,525 2,530 206,500
2005/08/17 2,585 2,600 2,570 2,570 197,700
2005/08/16 2,610 2,610 2,570 2,575 216,800
2005/08/15 2,560 2,585 2,560 2,570 220,900
2005/08/12 2,585 2,645 2,555 2,600 391,100
2005/08/11 2,620 2,655 2,620 2,650 70,500
2005/08/10 2,610 2,625 2,600 2,615 70,400
2005/08/09 2,600 2,610 2,580 2,595 123,800
2005/08/08 2,550 2,580 2,545 2,570 178,500
2005/08/05 2,600 2,605 2,545 2,545 102,400
2005/08/04 2,620 2,620 2,580 2,590 173,900
2005/08/03 2,600 2,625 2,575 2,580 297,000
2005/08/02 2,675 2,675 2,640 2,640 59,800
2005/08/01 2,715 2,720 2,670 2,670 213,200
2005/07/29 2,715 2,725 2,705 2,710 101,800
2005/07/28 2,705 2,715 2,700 2,705 115,600
2005/07/27 2,695 2,710 2,675 2,700 151,400
2005/07/26 2,700 2,700 2,685 2,690 85,600
2005/07/25 2,680 2,680 2,655 2,660 446,600
2005/07/22 2,740 2,740 2,680 2,680 346,200
2005/07/21 2,780 2,800 2,730 2,735 277,900
2005/07/20 2,785 2,805 2,785 2,800 115,200
2005/07/19 2,820 2,820 2,800 2,805 52,800
2005/07/15 2,800 2,810 2,780 2,810 153,300
2005/07/14 2,800 2,805 2,795 2,800 68,300
2005/07/13 2,800 2,800 2,795 2,800 106,700
2005/07/12 2,810 2,820 2,800 2,800 44,500
2005/07/11 2,800 2,815 2,800 2,810 20,100
2005/07/08 2,795 2,795 2,780 2,785 166,100
2005/07/07 2,800 2,820 2,795 2,800 82,000
2005/07/06 2,825 2,825 2,785 2,800 72,800
2005/07/05 2,800 2,835 2,800 2,825 65,700
2005/07/04 2,795 2,810 2,790 2,810 71,200
2005/07/01 2,735 2,785 2,735 2,780 94,900
2005/06/30 2,760 2,765 2,730 2,735 165,700
2005/06/29 2,730 2,780 2,725 2,760 115,000
2005/06/28 2,720 2,750 2,720 2,745 54,200
2005/06/27 2,745 2,750 2,725 2,730 47,500
2005/06/24 2,730 2,750 2,725 2,740 48,400
2005/06/23 2,750 2,755 2,735 2,740 39,600
2005/06/22 2,745 2,750 2,730 2,740 57,700
2005/06/21 2,750 2,750 2,725 2,730 55,600
2005/06/20 2,730 2,750 2,720 2,745 69,600
2005/06/17 2,750 2,760 2,735 2,735 67,800
2005/06/16 2,720 2,760 2,720 2,745 99,700
2005/06/15 2,720 2,725 2,705 2,715 72,400
2005/06/14 2,715 2,720 2,705 2,710 55,200
2005/06/13 2,720 2,730 2,700 2,710 88,300
2005/06/10 2,720 2,725 2,715 2,725 87,800
2005/06/09 2,725 2,735 2,700 2,720 86,600
2005/06/08 2,725 2,725 2,705 2,720 52,100
2005/06/07 2,735 2,750 2,710 2,720 107,100
2005/06/06 2,740 2,755 2,725 2,735 87,400
2005/06/03 2,780 2,780 2,745 2,750 72,200
2005/06/02 2,740 2,780 2,730 2,775 130,400
2005/06/01 2,735 2,740 2,720 2,735 43,600
2005/05/31 2,710 2,755 2,705 2,735 119,100
2005/05/30 2,675 2,715 2,670 2,695 92,100
2005/05/27 2,695 2,700 2,660 2,675 84,700
2005/05/26 2,665 2,695 2,665 2,685 92,700
2005/05/25 2,650 2,660 2,650 2,650 41,100
2005/05/24 2,675 2,675 2,645 2,650 46,000
2005/05/23 2,650 2,670 2,650 2,660 68,900
2005/05/20 2,675 2,675 2,650 2,650 59,200
2005/05/19 2,650 2,665 2,625 2,650 153,700
2005/05/18 2,650 2,675 2,590 2,615 207,000
2005/05/17 2,655 2,660 2,555 2,570 182,500
2005/05/16 2,675 2,685 2,610 2,615 98,900
2005/05/13 2,670 2,690 2,645 2,655 243,800
2005/05/12 2,690 2,705 2,665 2,665 185,500
2005/05/11 2,715 2,715 2,655 2,695 270,600
2005/05/10 2,740 2,740 2,725 2,740 116,400
2005/05/09 2,720 2,755 2,720 2,750 99,600
2005/05/06 2,710 2,765 2,695 2,755 126,000
2005/05/02 2,690 2,705 2,640 2,705 74,800
2005/04/28 2,655 2,685 2,625 2,685 85,500
2005/04/27 2,670 2,680 2,655 2,670 49,600
2005/04/26 2,655 2,680 2,650 2,670 90,100
2005/04/25 2,660 2,675 2,650 2,665 113,000
2005/04/22 2,655 2,695 2,640 2,695 65,500
2005/04/21 2,655 2,655 2,590 2,635 89,300
2005/04/20 2,745 2,745 2,680 2,695 67,800
2005/04/19 2,665 2,705 2,595 2,680 264,400
2005/04/18 2,740 2,740 2,670 2,680 174,200
2005/04/15 2,710 2,740 2,700 2,700 53,400
2005/04/14 2,745 2,750 2,705 2,730 80,300
2005/04/13 2,770 2,780 2,735 2,755 58,800
2005/04/12 2,795 2,805 2,765 2,765 98,000
2005/04/11 2,770 2,780 2,770 2,780 49,800
2005/04/08 2,760 2,785 2,760 2,780 77,900
2005/04/07 2,730 2,760 2,730 2,760 44,800
2005/04/06 2,750 2,755 2,725 2,740 53,000
2005/04/05 2,740 2,780 2,715 2,750 80,300
2005/04/04 2,785 2,785 2,725 2,760 75,400
2005/04/01 2,740 2,790 2,715 2,780 179,600
2005/03/31 2,695 2,720 2,660 2,720 60,000
2005/03/30 2,675 2,725 2,635 2,655 87,600
2005/03/29 2,725 2,725 2,670 2,670 60,000
2005/03/28 2,700 2,730 2,700 2,715 39,600
2005/03/25 2,735 2,735 2,670 2,700 51,500
2005/03/24 2,715 2,760 2,665 2,705 125,000
2005/03/23 2,755 2,765 2,705 2,710 96,200
2005/03/22 2,750 2,775 2,735 2,750 69,000
2005/03/18 2,760 2,775 2,745 2,770 68,700
2005/03/17 2,785 2,785 2,750 2,770 56,100
2005/03/16 2,755 2,780 2,740 2,780 92,600
2005/03/15 2,770 2,785 2,740 2,755 119,500
2005/03/14 2,810 2,815 2,770 2,780 95,900
2005/03/11 2,835 2,835 2,800 2,815 246,500
2005/03/10 2,815 2,825 2,775 2,790 231,800
2005/03/09 2,795 2,825 2,790 2,810 101,600
2005/03/08 2,815 2,820 2,750 2,790 227,200
2005/03/07 2,750 2,835 2,740 2,815 574,300
2005/03/04 2,630 2,700 2,615 2,690 238,900
2005/03/03 2,560 2,625 2,560 2,610 383,300
2005/03/02 2,600 2,600 2,555 2,555 357,700
2005/03/01 2,595 2,595 2,560 2,590 166,100
2005/02/28 2,550 2,585 2,525 2,565 185,400
2005/02/25 2,580 2,585 2,545 2,550 126,100
2005/02/24 2,580 2,585 2,565 2,575 90,800
2005/02/23 2,580 2,590 2,555 2,570 128,600
2005/02/22 2,600 2,610 2,560 2,560 141,300
2005/02/21 2,635 2,645 2,585 2,600 107,700
2005/02/18 2,660 2,660 2,625 2,630 72,700
2005/02/17 2,665 2,680 2,640 2,660 166,700
2005/02/16 2,580 2,655 2,580 2,640 211,200
2005/02/15 2,600 2,620 2,600 2,615 72,700
2005/02/14 2,630 2,635 2,600 2,605 113,500
2005/02/10 2,590 2,595 2,570 2,590 88,000
2005/02/09 2,605 2,610 2,575 2,595 152,400
2005/02/08 2,575 2,590 2,550 2,560 126,200
2005/02/07 2,590 2,610 2,575 2,575 151,300
2005/02/04 2,600 2,610 2,535 2,575 245,300
2005/02/03 2,615 2,630 2,590 2,605 175,000
2005/02/02 2,615 2,625 2,595 2,625 76,400
2005/02/01 2,610 2,610 2,575 2,600 213,000
2005/01/31 2,615 2,635 2,580 2,615 132,000
2005/01/28 2,630 2,635 2,590 2,605 144,900
2005/01/27 2,640 2,650 2,635 2,640 107,700
2005/01/26 2,645 2,650 2,630 2,640 106,800
2005/01/25 2,640 2,655 2,625 2,640 105,700
2005/01/24 2,655 2,655 2,640 2,645 65,500
2005/01/21 2,620 2,655 2,610 2,640 232,600
2005/01/20 2,640 2,640 2,600 2,615 188,600
2005/01/19 2,675 2,680 2,645 2,660 150,900
2005/01/18 2,695 2,710 2,665 2,680 97,600
2005/01/17 2,710 2,720 2,685 2,695 64,200
2005/01/14 2,730 2,735 2,695 2,710 149,500
2005/01/13 2,710 2,710 2,675 2,690 50,700
2005/01/12 2,700 2,715 2,675 2,685 66,200
2005/01/11 2,670 2,725 2,660 2,680 156,300
2005/01/07 2,690 2,700 2,620 2,630 267,200
2005/01/06 2,720 2,720 2,690 2,705 79,100
2005/01/05 2,715 2,740 2,690 2,705 134,900
2005/01/04 2,740 2,785 2,740 2,785 33,000

このページの先頭へ