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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,690 | 3,700 | 3,610 | 3,650 | 48,400 |
| 2007/12/27 | 3,760 | 3,760 | 3,690 | 3,690 | 62,800 |
| 2007/12/26 | 3,740 | 3,740 | 3,700 | 3,740 | 56,900 |
| 2007/12/25 | 3,700 | 3,740 | 3,600 | 3,720 | 51,400 |
| 2007/12/21 | 3,640 | 3,710 | 3,630 | 3,700 | 145,700 |
| 2007/12/20 | 3,670 | 3,670 | 3,570 | 3,590 | 116,700 |
| 2007/12/19 | 3,700 | 3,740 | 3,670 | 3,690 | 126,700 |
| 2007/12/18 | 3,660 | 3,720 | 3,650 | 3,690 | 171,200 |
| 2007/12/17 | 3,640 | 3,660 | 3,610 | 3,610 | 53,300 |
| 2007/12/14 | 3,700 | 3,740 | 3,650 | 3,690 | 190,000 |
| 2007/12/13 | 3,750 | 3,750 | 3,720 | 3,730 | 104,500 |
| 2007/12/12 | 3,790 | 3,810 | 3,770 | 3,790 | 119,300 |
| 2007/12/11 | 3,860 | 3,900 | 3,810 | 3,840 | 183,900 |
| 2007/12/10 | 3,910 | 3,910 | 3,810 | 3,880 | 275,400 |
| 2007/12/07 | 3,850 | 3,980 | 3,820 | 3,910 | 316,400 |
| 2007/12/06 | 3,810 | 3,840 | 3,740 | 3,800 | 152,000 |
| 2007/12/05 | 3,730 | 3,830 | 3,730 | 3,780 | 109,300 |
| 2007/12/04 | 3,800 | 3,800 | 3,720 | 3,780 | 114,300 |
| 2007/12/03 | 3,830 | 3,870 | 3,710 | 3,790 | 244,000 |
| 2007/11/30 | 3,700 | 3,960 | 3,650 | 3,800 | 663,500 |
| 2007/11/29 | 3,740 | 3,800 | 3,700 | 3,750 | 180,100 |
| 2007/11/28 | 3,710 | 3,840 | 3,610 | 3,690 | 452,900 |
| 2007/11/27 | 3,730 | 3,740 | 3,630 | 3,730 | 302,900 |
| 2007/11/26 | 3,600 | 3,970 | 3,530 | 3,780 | 387,200 |
| 2007/11/22 | 3,600 | 3,680 | 3,570 | 3,620 | 218,500 |
| 2007/11/21 | 3,670 | 3,690 | 3,540 | 3,580 | 264,200 |
| 2007/11/20 | 3,640 | 3,680 | 3,560 | 3,660 | 192,900 |
| 2007/11/19 | 3,670 | 3,710 | 3,640 | 3,670 | 174,900 |
| 2007/11/16 | 3,680 | 3,680 | 3,620 | 3,670 | 100,500 |
| 2007/11/15 | 3,680 | 3,690 | 3,640 | 3,670 | 164,900 |
| 2007/11/14 | 3,590 | 3,680 | 3,580 | 3,680 | 254,400 |
| 2007/11/13 | 3,270 | 3,510 | 3,210 | 3,490 | 229,000 |
| 2007/11/12 | 3,420 | 3,420 | 3,230 | 3,300 | 190,800 |
| 2007/11/09 | 3,440 | 3,450 | 3,370 | 3,410 | 161,900 |
| 2007/11/08 | 3,380 | 3,430 | 3,340 | 3,390 | 179,300 |
| 2007/11/07 | 3,460 | 3,470 | 3,370 | 3,410 | 230,100 |
| 2007/11/06 | 3,410 | 3,520 | 3,400 | 3,490 | 119,300 |
| 2007/11/05 | 3,460 | 3,540 | 3,430 | 3,460 | 97,300 |
| 2007/11/02 | 3,480 | 3,580 | 3,470 | 3,490 | 200,300 |
| 2007/11/01 | 3,550 | 3,640 | 3,540 | 3,630 | 133,500 |
| 2007/10/31 | 3,670 | 3,670 | 3,520 | 3,570 | 227,300 |
| 2007/10/30 | 3,410 | 3,790 | 3,400 | 3,770 | 405,400 |
| 2007/10/29 | 3,440 | 3,490 | 3,430 | 3,450 | 102,600 |
| 2007/10/26 | 3,410 | 3,480 | 3,390 | 3,430 | 199,600 |
| 2007/10/25 | 3,350 | 3,380 | 3,320 | 3,360 | 117,200 |
| 2007/10/24 | 3,490 | 3,510 | 3,380 | 3,410 | 128,600 |
| 2007/10/23 | 3,360 | 3,400 | 3,270 | 3,390 | 75,000 |
| 2007/10/22 | 3,300 | 3,360 | 3,240 | 3,360 | 77,200 |
| 2007/10/19 | 3,430 | 3,430 | 3,370 | 3,380 | 125,100 |
| 2007/10/18 | 3,420 | 3,480 | 3,360 | 3,480 | 110,500 |
| 2007/10/17 | 3,400 | 3,440 | 3,360 | 3,440 | 172,200 |
| 2007/10/16 | 3,470 | 3,470 | 3,270 | 3,390 | 335,900 |
| 2007/10/15 | 3,540 | 3,540 | 3,460 | 3,470 | 145,600 |
| 2007/10/12 | 3,540 | 3,540 | 3,490 | 3,490 | 120,700 |
| 2007/10/11 | 3,530 | 3,570 | 3,470 | 3,570 | 134,700 |
| 2007/10/10 | 3,550 | 3,580 | 3,510 | 3,520 | 108,700 |
| 2007/10/09 | 3,530 | 3,560 | 3,500 | 3,500 | 105,000 |
| 2007/10/05 | 3,500 | 3,520 | 3,440 | 3,490 | 74,700 |
| 2007/10/04 | 3,490 | 3,530 | 3,480 | 3,500 | 54,100 |
| 2007/10/03 | 3,580 | 3,580 | 3,480 | 3,510 | 193,800 |
| 2007/10/02 | 3,500 | 3,570 | 3,460 | 3,570 | 238,800 |
| 2007/10/01 | 3,480 | 3,490 | 3,330 | 3,370 | 230,000 |
| 2007/09/28 | 3,440 | 3,470 | 3,400 | 3,430 | 169,900 |
| 2007/09/27 | 3,390 | 3,410 | 3,360 | 3,390 | 89,900 |
| 2007/09/26 | 3,330 | 3,390 | 3,300 | 3,350 | 260,500 |
| 2007/09/25 | 3,390 | 3,460 | 3,280 | 3,320 | 410,100 |
| 2007/09/21 | 3,410 | 3,440 | 3,370 | 3,420 | 159,600 |
| 2007/09/20 | 3,460 | 3,490 | 3,410 | 3,460 | 134,700 |
| 2007/09/19 | 3,460 | 3,470 | 3,400 | 3,450 | 161,400 |
| 2007/09/18 | 3,320 | 3,400 | 3,300 | 3,360 | 190,100 |
| 2007/09/14 | 3,400 | 3,440 | 3,370 | 3,410 | 258,700 |
| 2007/09/13 | 3,390 | 3,390 | 3,310 | 3,340 | 114,900 |
| 2007/09/12 | 3,350 | 3,470 | 3,340 | 3,410 | 314,300 |
| 2007/09/11 | 3,300 | 3,320 | 3,240 | 3,300 | 337,700 |
| 2007/09/10 | 3,260 | 3,280 | 3,200 | 3,250 | 289,600 |
| 2007/09/07 | 3,290 | 3,390 | 3,250 | 3,360 | 211,600 |
| 2007/09/06 | 3,370 | 3,380 | 3,250 | 3,320 | 548,700 |
| 2007/09/05 | 3,530 | 3,540 | 3,410 | 3,420 | 134,700 |
| 2007/09/04 | 3,600 | 3,600 | 3,540 | 3,540 | 110,300 |
| 2007/09/03 | 3,610 | 3,640 | 3,580 | 3,600 | 128,500 |
| 2007/08/31 | 3,620 | 3,620 | 3,580 | 3,600 | 128,200 |
| 2007/08/30 | 3,680 | 3,680 | 3,600 | 3,630 | 59,600 |
| 2007/08/29 | 3,640 | 3,650 | 3,560 | 3,600 | 83,400 |
| 2007/08/28 | 3,670 | 3,700 | 3,650 | 3,680 | 54,900 |
| 2007/08/27 | 3,700 | 3,720 | 3,650 | 3,660 | 48,500 |
| 2007/08/24 | 3,700 | 3,750 | 3,630 | 3,670 | 141,500 |
| 2007/08/23 | 3,640 | 3,760 | 3,620 | 3,690 | 271,300 |
| 2007/08/22 | 3,740 | 3,740 | 3,580 | 3,590 | 170,700 |
| 2007/08/21 | 3,650 | 3,790 | 3,610 | 3,700 | 218,400 |
| 2007/08/20 | 3,830 | 3,830 | 3,620 | 3,650 | 235,600 |
| 2007/08/17 | 3,720 | 3,770 | 3,580 | 3,660 | 261,700 |
| 2007/08/16 | 3,800 | 3,800 | 3,660 | 3,770 | 277,700 |
| 2007/08/15 | 3,720 | 3,870 | 3,680 | 3,810 | 302,800 |
| 2007/08/14 | 3,890 | 3,900 | 3,660 | 3,710 | 337,700 |
| 2007/08/13 | 4,170 | 4,200 | 3,730 | 3,840 | 691,600 |
| 2007/08/10 | 4,280 | 4,560 | 4,090 | 4,220 | 882,400 |
| 2007/08/09 | 3,930 | 4,390 | 3,910 | 4,270 | 977,600 |
| 2007/08/08 | 3,780 | 3,900 | 3,740 | 3,890 | 341,800 |
| 2007/08/07 | 3,680 | 3,830 | 3,680 | 3,730 | 311,800 |
| 2007/08/06 | 3,510 | 3,740 | 3,490 | 3,730 | 348,200 |
| 2007/08/03 | 3,510 | 3,530 | 3,460 | 3,510 | 188,100 |
| 2007/08/02 | 3,510 | 3,560 | 3,470 | 3,540 | 209,800 |
| 2007/08/01 | 3,510 | 3,530 | 3,480 | 3,500 | 111,300 |
| 2007/07/31 | 3,570 | 3,610 | 3,530 | 3,560 | 87,900 |
| 2007/07/30 | 3,500 | 3,600 | 3,500 | 3,590 | 102,500 |
| 2007/07/27 | 3,640 | 3,660 | 3,570 | 3,600 | 127,500 |
| 2007/07/26 | 3,750 | 3,750 | 3,640 | 3,640 | 209,700 |
| 2007/07/25 | 3,850 | 3,850 | 3,770 | 3,790 | 136,600 |
| 2007/07/24 | 3,770 | 3,860 | 3,770 | 3,850 | 103,000 |
| 2007/07/23 | 3,850 | 3,850 | 3,730 | 3,780 | 125,800 |
| 2007/07/20 | 3,910 | 3,940 | 3,830 | 3,860 | 161,500 |
| 2007/07/19 | 3,880 | 3,930 | 3,870 | 3,910 | 68,200 |
| 2007/07/18 | 3,930 | 3,930 | 3,830 | 3,830 | 117,500 |
| 2007/07/17 | 3,950 | 3,950 | 3,870 | 3,920 | 171,000 |
| 2007/07/13 | 3,970 | 3,970 | 3,930 | 3,940 | 62,600 |
| 2007/07/12 | 3,990 | 4,000 | 3,900 | 3,920 | 107,500 |
| 2007/07/11 | 3,950 | 3,990 | 3,920 | 3,960 | 210,900 |
| 2007/07/10 | 4,000 | 4,000 | 3,940 | 3,960 | 183,400 |
| 2007/07/09 | 3,880 | 4,080 | 3,870 | 4,030 | 408,200 |
| 2007/07/06 | 3,820 | 3,820 | 3,740 | 3,800 | 149,500 |
| 2007/07/05 | 3,840 | 3,870 | 3,810 | 3,850 | 82,900 |
| 2007/07/04 | 3,810 | 3,820 | 3,750 | 3,800 | 79,300 |
| 2007/07/03 | 3,830 | 3,860 | 3,770 | 3,820 | 164,100 |
| 2007/07/02 | 3,820 | 3,830 | 3,760 | 3,820 | 132,000 |
| 2007/06/29 | 3,800 | 3,870 | 3,770 | 3,850 | 186,900 |
| 2007/06/28 | 3,660 | 3,730 | 3,640 | 3,730 | 92,000 |
| 2007/06/27 | 3,730 | 3,740 | 3,650 | 3,680 | 137,400 |
| 2007/06/26 | 3,820 | 3,820 | 3,750 | 3,790 | 177,400 |
| 2007/06/25 | 3,790 | 3,840 | 3,730 | 3,840 | 311,200 |
| 2007/06/22 | 3,730 | 3,790 | 3,730 | 3,780 | 218,700 |
| 2007/06/21 | 3,680 | 3,740 | 3,650 | 3,720 | 190,400 |
| 2007/06/20 | 3,640 | 3,760 | 3,620 | 3,680 | 245,200 |
| 2007/06/19 | 3,640 | 3,640 | 3,590 | 3,620 | 105,600 |
| 2007/06/18 | 3,660 | 3,660 | 3,610 | 3,650 | 237,800 |
| 2007/06/15 | 3,530 | 3,570 | 3,470 | 3,560 | 160,300 |
| 2007/06/14 | 3,530 | 3,540 | 3,490 | 3,500 | 101,400 |
| 2007/06/13 | 3,430 | 3,460 | 3,400 | 3,430 | 156,100 |
| 2007/06/12 | 3,580 | 3,590 | 3,440 | 3,450 | 431,000 |
| 2007/06/11 | 3,550 | 3,560 | 3,490 | 3,530 | 184,400 |
| 2007/06/08 | 3,570 | 3,580 | 3,480 | 3,540 | 394,300 |
| 2007/06/07 | 3,690 | 3,700 | 3,550 | 3,560 | 377,700 |
| 2007/06/06 | 3,650 | 3,740 | 3,630 | 3,710 | 405,100 |
| 2007/06/05 | 3,790 | 3,840 | 3,770 | 3,790 | 249,100 |
| 2007/06/04 | 3,880 | 3,880 | 3,800 | 3,810 | 320,300 |
| 2007/06/01 | 3,890 | 3,920 | 3,840 | 3,870 | 194,900 |
| 2007/05/31 | 3,880 | 3,900 | 3,860 | 3,900 | 210,200 |
| 2007/05/30 | 3,870 | 3,880 | 3,820 | 3,840 | 226,200 |
| 2007/05/29 | 3,820 | 3,860 | 3,800 | 3,840 | 182,000 |
| 2007/05/28 | 3,840 | 3,890 | 3,830 | 3,840 | 183,700 |
| 2007/05/25 | 3,840 | 3,890 | 3,820 | 3,850 | 186,700 |
| 2007/05/24 | 3,880 | 3,920 | 3,860 | 3,880 | 240,200 |
| 2007/05/23 | 3,910 | 3,940 | 3,870 | 3,890 | 180,500 |
| 2007/05/22 | 3,810 | 3,950 | 3,780 | 3,930 | 356,300 |
| 2007/05/21 | 3,650 | 3,820 | 3,650 | 3,760 | 464,000 |
| 2007/05/18 | 3,550 | 3,690 | 3,550 | 3,660 | 374,400 |
| 2007/05/17 | 3,500 | 3,610 | 3,490 | 3,580 | 499,400 |
| 2007/05/16 | 3,420 | 3,430 | 3,330 | 3,400 | 455,300 |
| 2007/05/15 | 3,460 | 3,460 | 3,350 | 3,370 | 298,500 |
| 2007/05/14 | 3,320 | 3,560 | 3,320 | 3,460 | 419,400 |
| 2007/05/11 | 3,420 | 3,430 | 3,350 | 3,370 | 116,000 |
| 2007/05/10 | 3,480 | 3,500 | 3,460 | 3,500 | 92,700 |
| 2007/05/09 | 3,480 | 3,490 | 3,420 | 3,450 | 147,000 |
| 2007/05/08 | 3,500 | 3,510 | 3,450 | 3,490 | 148,700 |
| 2007/05/07 | 3,450 | 3,490 | 3,440 | 3,490 | 88,900 |
| 2007/05/02 | 3,360 | 3,450 | 3,360 | 3,440 | 111,500 |
| 2007/05/01 | 3,410 | 3,410 | 3,310 | 3,330 | 155,700 |
| 2007/04/27 | 3,370 | 3,410 | 3,310 | 3,310 | 245,000 |
| 2007/04/26 | 3,390 | 3,410 | 3,360 | 3,370 | 122,200 |
| 2007/04/25 | 3,440 | 3,440 | 3,340 | 3,380 | 130,700 |
| 2007/04/24 | 3,400 | 3,450 | 3,390 | 3,430 | 116,800 |
| 2007/04/23 | 3,340 | 3,420 | 3,340 | 3,350 | 78,000 |
| 2007/04/20 | 3,360 | 3,390 | 3,340 | 3,350 | 115,800 |
| 2007/04/19 | 3,400 | 3,400 | 3,300 | 3,360 | 130,800 |
| 2007/04/18 | 3,400 | 3,460 | 3,360 | 3,420 | 224,400 |
| 2007/04/17 | 3,490 | 3,490 | 3,370 | 3,390 | 209,800 |
| 2007/04/16 | 3,470 | 3,490 | 3,450 | 3,450 | 208,700 |
| 2007/04/13 | 3,390 | 3,460 | 3,390 | 3,430 | 231,300 |
| 2007/04/12 | 3,350 | 3,390 | 3,340 | 3,390 | 203,600 |
| 2007/04/11 | 3,330 | 3,380 | 3,310 | 3,380 | 530,200 |
| 2007/04/10 | 3,240 | 3,240 | 3,210 | 3,240 | 81,600 |
| 2007/04/09 | 3,190 | 3,250 | 3,190 | 3,250 | 90,800 |
| 2007/04/06 | 3,210 | 3,240 | 3,180 | 3,200 | 84,400 |
| 2007/04/05 | 3,170 | 3,210 | 3,140 | 3,210 | 177,600 |
| 2007/04/04 | 3,130 | 3,170 | 3,070 | 3,170 | 215,900 |
| 2007/04/03 | 3,100 | 3,140 | 3,090 | 3,120 | 170,200 |
| 2007/04/02 | 3,140 | 3,160 | 3,110 | 3,110 | 180,800 |
| 2007/03/30 | 3,150 | 3,150 | 3,120 | 3,140 | 96,100 |
| 2007/03/29 | 3,140 | 3,140 | 3,110 | 3,140 | 247,600 |
| 2007/03/28 | 3,150 | 3,170 | 3,140 | 3,160 | 146,900 |
| 2007/03/27 | 3,160 | 3,160 | 3,130 | 3,140 | 86,300 |
| 2007/03/26 | 3,160 | 3,190 | 3,140 | 3,170 | 307,900 |
| 2007/03/23 | 3,180 | 3,180 | 3,100 | 3,150 | 242,000 |
| 2007/03/22 | 3,110 | 3,210 | 3,070 | 3,190 | 401,200 |
| 2007/03/20 | 3,030 | 3,070 | 2,995 | 3,070 | 348,700 |
| 2007/03/19 | 2,965 | 3,030 | 2,920 | 3,030 | 240,300 |
| 2007/03/16 | 2,935 | 3,000 | 2,910 | 2,960 | 441,500 |
| 2007/03/15 | 2,975 | 2,980 | 2,925 | 2,930 | 326,400 |
| 2007/03/14 | 2,900 | 2,930 | 2,880 | 2,885 | 185,200 |
| 2007/03/13 | 3,020 | 3,020 | 2,965 | 2,970 | 169,700 |
| 2007/03/12 | 2,975 | 3,040 | 2,975 | 3,010 | 211,100 |
| 2007/03/09 | 3,030 | 3,040 | 3,000 | 3,010 | 167,900 |
| 2007/03/08 | 3,010 | 3,020 | 2,960 | 3,020 | 145,000 |
| 2007/03/07 | 3,070 | 3,070 | 2,970 | 2,985 | 156,800 |
| 2007/03/06 | 2,885 | 3,020 | 2,870 | 3,000 | 250,400 |
| 2007/03/05 | 3,000 | 3,030 | 2,925 | 2,925 | 259,200 |
| 2007/03/02 | 3,120 | 3,130 | 3,040 | 3,060 | 179,500 |
| 2007/03/01 | 3,150 | 3,150 | 3,090 | 3,120 | 188,000 |
| 2007/02/28 | 3,100 | 3,170 | 3,080 | 3,140 | 314,400 |
| 2007/02/27 | 3,230 | 3,300 | 3,220 | 3,250 | 212,600 |
| 2007/02/26 | 3,250 | 3,320 | 3,230 | 3,230 | 280,800 |
| 2007/02/23 | 3,220 | 3,250 | 3,220 | 3,240 | 168,700 |
| 2007/02/22 | 3,220 | 3,260 | 3,200 | 3,220 | 210,500 |
| 2007/02/21 | 3,180 | 3,210 | 3,180 | 3,210 | 226,500 |
| 2007/02/20 | 3,200 | 3,210 | 3,160 | 3,180 | 250,500 |
| 2007/02/19 | 3,220 | 3,240 | 3,200 | 3,210 | 276,000 |
| 2007/02/16 | 3,180 | 3,200 | 3,170 | 3,200 | 491,200 |
| 2007/02/15 | 3,200 | 3,240 | 3,160 | 3,190 | 843,700 |
| 2007/02/14 | 3,010 | 3,140 | 2,955 | 3,120 | 2,644,600 |
| 2007/02/13 | 3,000 | 3,040 | 3,000 | 3,000 | 847,900 |
| 2007/02/09 | 3,460 | 3,520 | 3,460 | 3,500 | 122,000 |
| 2007/02/08 | 3,490 | 3,530 | 3,460 | 3,470 | 84,000 |
| 2007/02/07 | 3,530 | 3,540 | 3,470 | 3,490 | 92,000 |
| 2007/02/06 | 3,540 | 3,590 | 3,520 | 3,540 | 102,000 |
| 2007/02/05 | 3,600 | 3,600 | 3,530 | 3,530 | 93,000 |
| 2007/02/02 | 3,670 | 3,670 | 3,610 | 3,620 | 78,600 |
| 2007/02/01 | 3,630 | 3,660 | 3,570 | 3,660 | 99,900 |
| 2007/01/31 | 3,600 | 3,600 | 3,560 | 3,600 | 66,100 |
| 2007/01/30 | 3,600 | 3,670 | 3,590 | 3,620 | 131,900 |
| 2007/01/29 | 3,470 | 3,650 | 3,470 | 3,640 | 212,300 |
| 2007/01/26 | 3,550 | 3,550 | 3,500 | 3,520 | 59,600 |
| 2007/01/25 | 3,550 | 3,560 | 3,510 | 3,510 | 29,800 |
| 2007/01/24 | 3,600 | 3,600 | 3,550 | 3,560 | 44,600 |
| 2007/01/23 | 3,570 | 3,600 | 3,540 | 3,590 | 72,900 |
| 2007/01/22 | 3,580 | 3,590 | 3,550 | 3,570 | 44,900 |
| 2007/01/19 | 3,580 | 3,580 | 3,530 | 3,570 | 86,500 |
| 2007/01/18 | 3,580 | 3,600 | 3,560 | 3,570 | 82,100 |
| 2007/01/17 | 3,550 | 3,590 | 3,530 | 3,570 | 90,100 |
| 2007/01/16 | 3,600 | 3,620 | 3,560 | 3,580 | 128,200 |
| 2007/01/15 | 3,610 | 3,660 | 3,600 | 3,640 | 83,000 |
| 2007/01/12 | 3,540 | 3,660 | 3,540 | 3,600 | 166,900 |
| 2007/01/11 | 3,510 | 3,540 | 3,480 | 3,490 | 96,000 |
| 2007/01/10 | 3,580 | 3,610 | 3,490 | 3,500 | 121,400 |
| 2007/01/09 | 3,520 | 3,600 | 3,520 | 3,600 | 72,100 |
| 2007/01/05 | 3,630 | 3,630 | 3,510 | 3,540 | 70,300 |
| 2007/01/04 | 3,600 | 3,620 | 3,570 | 3,610 | 33,200 |