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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,500 | 3,550 | 3,500 | 3,500 | 29,700 |
| 2008/12/29 | 3,550 | 3,600 | 3,510 | 3,560 | 48,800 |
| 2008/12/26 | 3,530 | 3,530 | 3,490 | 3,530 | 31,100 |
| 2008/12/25 | 3,490 | 3,510 | 3,460 | 3,510 | 38,700 |
| 2008/12/24 | 3,480 | 3,500 | 3,430 | 3,440 | 41,300 |
| 2008/12/22 | 3,420 | 3,530 | 3,410 | 3,530 | 62,700 |
| 2008/12/19 | 3,460 | 3,490 | 3,410 | 3,420 | 79,100 |
| 2008/12/18 | 3,540 | 3,570 | 3,470 | 3,510 | 77,500 |
| 2008/12/17 | 3,580 | 3,580 | 3,400 | 3,520 | 109,500 |
| 2008/12/16 | 3,490 | 3,560 | 3,470 | 3,510 | 116,200 |
| 2008/12/15 | 3,450 | 3,580 | 3,450 | 3,540 | 135,700 |
| 2008/12/12 | 3,350 | 3,440 | 3,310 | 3,390 | 300,500 |
| 2008/12/11 | 3,480 | 3,490 | 3,350 | 3,480 | 168,900 |
| 2008/12/10 | 3,460 | 3,580 | 3,460 | 3,530 | 127,000 |
| 2008/12/09 | 3,460 | 3,500 | 3,420 | 3,460 | 88,900 |
| 2008/12/08 | 3,410 | 3,500 | 3,410 | 3,460 | 88,100 |
| 2008/12/05 | 3,460 | 3,500 | 3,360 | 3,430 | 189,200 |
| 2008/12/04 | 3,480 | 3,550 | 3,360 | 3,410 | 157,200 |
| 2008/12/03 | 3,500 | 3,530 | 3,380 | 3,500 | 187,900 |
| 2008/12/02 | 3,300 | 3,470 | 3,210 | 3,390 | 279,000 |
| 2008/12/01 | 3,490 | 3,530 | 3,390 | 3,400 | 155,300 |
| 2008/11/28 | 3,450 | 3,470 | 3,410 | 3,440 | 153,800 |
| 2008/11/27 | 3,440 | 3,470 | 3,360 | 3,400 | 127,800 |
| 2008/11/26 | 3,290 | 3,350 | 3,230 | 3,290 | 141,800 |
| 2008/11/25 | 3,520 | 3,520 | 3,230 | 3,340 | 199,300 |
| 2008/11/21 | 3,150 | 3,320 | 3,090 | 3,290 | 249,700 |
| 2008/11/20 | 3,320 | 3,340 | 3,190 | 3,210 | 158,800 |
| 2008/11/19 | 3,240 | 3,320 | 3,200 | 3,310 | 130,700 |
| 2008/11/18 | 3,290 | 3,310 | 3,180 | 3,190 | 121,800 |
| 2008/11/17 | 3,140 | 3,290 | 3,110 | 3,240 | 298,600 |
| 2008/11/14 | 3,290 | 3,300 | 3,140 | 3,170 | 288,100 |
| 2008/11/13 | 3,100 | 3,250 | 3,070 | 3,190 | 305,600 |
| 2008/11/12 | 3,210 | 3,390 | 3,210 | 3,330 | 422,200 |
| 2008/11/11 | 3,650 | 3,660 | 3,450 | 3,560 | 367,700 |
| 2008/11/10 | 3,900 | 3,950 | 3,840 | 3,850 | 121,400 |
| 2008/11/07 | 3,710 | 3,830 | 3,610 | 3,690 | 139,100 |
| 2008/11/06 | 3,870 | 3,920 | 3,680 | 3,750 | 219,200 |
| 2008/11/05 | 4,020 | 4,090 | 3,940 | 4,020 | 362,800 |
| 2008/11/04 | 3,850 | 4,020 | 3,830 | 3,980 | 300,900 |
| 2008/10/31 | 3,790 | 3,810 | 3,540 | 3,570 | 280,900 |
| 2008/10/30 | 3,640 | 3,860 | 3,610 | 3,790 | 366,900 |
| 2008/10/29 | 3,540 | 3,660 | 3,430 | 3,590 | 316,000 |
| 2008/10/28 | 3,050 | 3,240 | 2,950 | 3,240 | 389,900 |
| 2008/10/27 | 3,000 | 3,090 | 2,800 | 2,835 | 304,500 |
| 2008/10/24 | 3,200 | 3,260 | 3,050 | 3,080 | 205,500 |
| 2008/10/23 | 3,300 | 3,300 | 3,060 | 3,260 | 184,500 |
| 2008/10/22 | 3,350 | 3,480 | 3,300 | 3,350 | 237,800 |
| 2008/10/21 | 3,390 | 3,390 | 3,200 | 3,330 | 173,700 |
| 2008/10/20 | 3,210 | 3,310 | 3,110 | 3,300 | 302,700 |
| 2008/10/17 | 2,895 | 3,220 | 2,895 | 3,220 | 249,200 |
| 2008/10/16 | 2,790 | 2,945 | 2,740 | 2,815 | 483,400 |
| 2008/10/15 | 3,130 | 3,150 | 2,995 | 3,100 | 407,800 |
| 2008/10/14 | 3,240 | 3,400 | 3,070 | 3,270 | 596,900 |
| 2008/10/10 | 3,470 | 3,470 | 3,190 | 3,200 | 309,500 |
| 2008/10/09 | 3,580 | 3,670 | 3,420 | 3,520 | 313,700 |
| 2008/10/08 | 3,760 | 3,800 | 3,540 | 3,580 | 263,900 |
| 2008/10/07 | 3,880 | 3,980 | 3,750 | 3,890 | 290,200 |
| 2008/10/06 | 4,180 | 4,200 | 3,890 | 3,930 | 387,000 |
| 2008/10/03 | 4,250 | 4,290 | 4,150 | 4,230 | 172,200 |
| 2008/10/02 | 4,380 | 4,380 | 4,160 | 4,220 | 241,500 |
| 2008/10/01 | 4,330 | 4,400 | 4,280 | 4,330 | 189,700 |
| 2008/09/30 | 4,240 | 4,270 | 4,150 | 4,270 | 116,500 |
| 2008/09/29 | 4,270 | 4,370 | 4,250 | 4,300 | 208,800 |
| 2008/09/26 | 4,200 | 4,280 | 4,180 | 4,210 | 138,200 |
| 2008/09/25 | 4,180 | 4,220 | 4,140 | 4,210 | 75,200 |
| 2008/09/24 | 4,070 | 4,200 | 4,050 | 4,200 | 118,300 |
| 2008/09/22 | 4,240 | 4,240 | 4,120 | 4,130 | 139,600 |
| 2008/09/19 | 3,960 | 4,200 | 3,930 | 4,200 | 252,000 |
| 2008/09/18 | 4,000 | 4,180 | 3,910 | 4,160 | 198,700 |
| 2008/09/17 | 4,210 | 4,210 | 4,030 | 4,080 | 173,600 |
| 2008/09/16 | 3,900 | 4,050 | 3,840 | 4,040 | 182,100 |
| 2008/09/12 | 3,990 | 4,070 | 3,960 | 4,000 | 128,500 |
| 2008/09/11 | 3,990 | 4,040 | 3,960 | 3,980 | 154,000 |
| 2008/09/10 | 4,010 | 4,150 | 4,010 | 4,100 | 163,700 |
| 2008/09/09 | 4,110 | 4,120 | 4,010 | 4,100 | 170,200 |
| 2008/09/08 | 3,990 | 4,120 | 3,990 | 4,080 | 108,300 |
| 2008/09/05 | 4,030 | 4,070 | 3,980 | 3,990 | 190,900 |
| 2008/09/04 | 4,180 | 4,210 | 4,110 | 4,130 | 190,600 |
| 2008/09/03 | 4,050 | 4,140 | 4,030 | 4,110 | 166,400 |
| 2008/09/02 | 3,970 | 4,090 | 3,910 | 3,930 | 231,100 |
| 2008/09/01 | 3,980 | 3,980 | 3,890 | 3,890 | 58,400 |
| 2008/08/29 | 3,940 | 3,960 | 3,910 | 3,960 | 136,700 |
| 2008/08/28 | 3,770 | 3,820 | 3,690 | 3,810 | 163,200 |
| 2008/08/27 | 3,670 | 3,750 | 3,660 | 3,740 | 158,000 |
| 2008/08/26 | 3,650 | 3,660 | 3,580 | 3,660 | 145,200 |
| 2008/08/25 | 3,760 | 3,760 | 3,700 | 3,720 | 59,800 |
| 2008/08/22 | 3,680 | 3,730 | 3,680 | 3,690 | 50,200 |
| 2008/08/21 | 3,740 | 3,740 | 3,660 | 3,680 | 76,500 |
| 2008/08/20 | 3,710 | 3,750 | 3,690 | 3,720 | 102,400 |
| 2008/08/19 | 3,790 | 3,800 | 3,670 | 3,760 | 89,200 |
| 2008/08/18 | 3,760 | 3,840 | 3,720 | 3,790 | 123,400 |
| 2008/08/15 | 3,680 | 3,790 | 3,680 | 3,750 | 84,400 |
| 2008/08/14 | 3,740 | 3,840 | 3,720 | 3,730 | 165,600 |
| 2008/08/13 | 3,790 | 3,790 | 3,640 | 3,670 | 272,200 |
| 2008/08/12 | 3,850 | 3,940 | 3,840 | 3,840 | 196,900 |
| 2008/08/11 | 3,830 | 3,910 | 3,710 | 3,900 | 334,500 |
| 2008/08/08 | 3,580 | 3,640 | 3,580 | 3,580 | 125,100 |
| 2008/08/07 | 3,680 | 3,690 | 3,570 | 3,600 | 100,700 |
| 2008/08/06 | 3,610 | 3,700 | 3,590 | 3,660 | 207,400 |
| 2008/08/05 | 3,540 | 3,630 | 3,540 | 3,580 | 203,600 |
| 2008/08/04 | 3,730 | 3,750 | 3,620 | 3,620 | 152,300 |
| 2008/08/01 | 3,850 | 3,860 | 3,770 | 3,770 | 117,800 |
| 2008/07/31 | 3,900 | 3,920 | 3,850 | 3,910 | 124,700 |
| 2008/07/30 | 3,840 | 3,900 | 3,820 | 3,850 | 88,400 |
| 2008/07/29 | 3,820 | 3,840 | 3,800 | 3,830 | 95,600 |
| 2008/07/28 | 3,870 | 3,890 | 3,860 | 3,870 | 61,400 |
| 2008/07/25 | 3,920 | 3,950 | 3,860 | 3,860 | 113,800 |
| 2008/07/24 | 3,920 | 3,990 | 3,880 | 3,970 | 157,000 |
| 2008/07/23 | 3,950 | 3,970 | 3,920 | 3,940 | 168,500 |
| 2008/07/22 | 3,890 | 3,930 | 3,830 | 3,910 | 251,200 |
| 2008/07/18 | 4,120 | 4,130 | 3,930 | 3,930 | 238,800 |
| 2008/07/17 | 4,230 | 4,240 | 4,120 | 4,160 | 146,900 |
| 2008/07/16 | 4,140 | 4,250 | 4,130 | 4,210 | 179,500 |
| 2008/07/15 | 4,050 | 4,110 | 3,990 | 4,110 | 129,600 |
| 2008/07/14 | 4,120 | 4,150 | 4,040 | 4,040 | 183,100 |
| 2008/07/11 | 4,210 | 4,210 | 4,020 | 4,070 | 228,400 |
| 2008/07/10 | 4,080 | 4,260 | 4,060 | 4,230 | 203,700 |
| 2008/07/09 | 4,100 | 4,150 | 4,050 | 4,100 | 136,400 |
| 2008/07/08 | 4,100 | 4,110 | 3,980 | 4,030 | 91,100 |
| 2008/07/07 | 4,070 | 4,150 | 4,060 | 4,100 | 92,500 |
| 2008/07/04 | 4,040 | 4,080 | 4,020 | 4,060 | 95,800 |
| 2008/07/03 | 3,900 | 4,020 | 3,890 | 4,020 | 162,600 |
| 2008/07/02 | 4,070 | 4,070 | 3,850 | 3,890 | 336,800 |
| 2008/07/01 | 4,060 | 4,160 | 4,060 | 4,120 | 81,200 |
| 2008/06/30 | 4,130 | 4,180 | 4,050 | 4,060 | 128,400 |
| 2008/06/27 | 4,070 | 4,140 | 4,070 | 4,120 | 120,600 |
| 2008/06/26 | 4,100 | 4,130 | 4,060 | 4,090 | 138,800 |
| 2008/06/25 | 3,990 | 4,110 | 3,920 | 4,100 | 165,700 |
| 2008/06/24 | 3,910 | 3,990 | 3,900 | 3,980 | 76,500 |
| 2008/06/23 | 3,860 | 3,950 | 3,840 | 3,880 | 189,300 |
| 2008/06/20 | 4,000 | 4,070 | 3,880 | 3,880 | 171,300 |
| 2008/06/19 | 3,910 | 3,980 | 3,890 | 3,940 | 151,600 |
| 2008/06/18 | 3,890 | 3,940 | 3,840 | 3,870 | 151,600 |
| 2008/06/17 | 3,860 | 3,900 | 3,830 | 3,870 | 192,400 |
| 2008/06/16 | 3,790 | 3,910 | 3,730 | 3,900 | 227,800 |
| 2008/06/13 | 3,700 | 3,760 | 3,690 | 3,750 | 179,000 |
| 2008/06/12 | 3,670 | 3,710 | 3,640 | 3,690 | 238,500 |
| 2008/06/11 | 3,740 | 3,770 | 3,690 | 3,700 | 138,800 |
| 2008/06/10 | 3,720 | 3,750 | 3,710 | 3,740 | 68,200 |
| 2008/06/09 | 3,720 | 3,750 | 3,700 | 3,710 | 73,500 |
| 2008/06/06 | 3,790 | 3,830 | 3,780 | 3,800 | 89,000 |
| 2008/06/05 | 3,730 | 3,800 | 3,710 | 3,800 | 111,800 |
| 2008/06/04 | 3,760 | 3,800 | 3,710 | 3,780 | 116,700 |
| 2008/06/03 | 3,770 | 3,790 | 3,720 | 3,780 | 142,600 |
| 2008/06/02 | 3,760 | 3,800 | 3,670 | 3,760 | 224,500 |
| 2008/05/30 | 3,830 | 3,830 | 3,780 | 3,810 | 456,500 |
| 2008/05/29 | 3,770 | 3,800 | 3,700 | 3,800 | 149,900 |
| 2008/05/28 | 3,790 | 3,790 | 3,720 | 3,750 | 132,000 |
| 2008/05/27 | 3,720 | 3,770 | 3,680 | 3,750 | 148,400 |
| 2008/05/26 | 3,760 | 3,850 | 3,710 | 3,740 | 249,500 |
| 2008/05/23 | 3,700 | 3,750 | 3,670 | 3,740 | 204,700 |
| 2008/05/22 | 3,600 | 3,700 | 3,590 | 3,700 | 84,400 |
| 2008/05/21 | 3,650 | 3,720 | 3,620 | 3,640 | 97,100 |
| 2008/05/20 | 3,600 | 3,740 | 3,600 | 3,700 | 177,400 |
| 2008/05/19 | 3,610 | 3,670 | 3,610 | 3,620 | 102,300 |
| 2008/05/16 | 3,690 | 3,720 | 3,640 | 3,680 | 170,300 |
| 2008/05/15 | 3,740 | 3,760 | 3,640 | 3,650 | 208,700 |
| 2008/05/14 | 3,660 | 3,820 | 3,660 | 3,740 | 299,700 |
| 2008/05/13 | 3,430 | 3,690 | 3,430 | 3,580 | 238,200 |
| 2008/05/12 | 3,360 | 3,440 | 3,360 | 3,410 | 55,700 |
| 2008/05/09 | 3,470 | 3,490 | 3,400 | 3,410 | 86,500 |
| 2008/05/08 | 3,370 | 3,500 | 3,350 | 3,460 | 164,200 |
| 2008/05/07 | 3,380 | 3,420 | 3,270 | 3,330 | 242,100 |
| 2008/05/02 | 3,340 | 3,380 | 3,310 | 3,360 | 117,300 |
| 2008/05/01 | 3,300 | 3,370 | 3,290 | 3,310 | 80,500 |
| 2008/04/30 | 3,340 | 3,380 | 3,300 | 3,330 | 175,600 |
| 2008/04/28 | 3,430 | 3,460 | 3,330 | 3,370 | 146,000 |
| 2008/04/25 | 3,320 | 3,430 | 3,310 | 3,410 | 159,600 |
| 2008/04/24 | 3,250 | 3,310 | 3,250 | 3,290 | 151,600 |
| 2008/04/23 | 3,260 | 3,290 | 3,220 | 3,260 | 218,100 |
| 2008/04/22 | 3,340 | 3,340 | 3,270 | 3,300 | 96,100 |
| 2008/04/21 | 3,380 | 3,390 | 3,300 | 3,340 | 79,900 |
| 2008/04/18 | 3,340 | 3,350 | 3,310 | 3,350 | 72,000 |
| 2008/04/17 | 3,330 | 3,370 | 3,300 | 3,310 | 165,700 |
| 2008/04/16 | 3,370 | 3,400 | 3,300 | 3,320 | 143,600 |
| 2008/04/15 | 3,410 | 3,420 | 3,370 | 3,400 | 156,000 |
| 2008/04/14 | 3,460 | 3,490 | 3,430 | 3,440 | 96,700 |
| 2008/04/11 | 3,440 | 3,600 | 3,440 | 3,550 | 226,000 |
| 2008/04/10 | 3,480 | 3,500 | 3,440 | 3,490 | 105,700 |
| 2008/04/09 | 3,480 | 3,490 | 3,440 | 3,470 | 185,600 |
| 2008/04/08 | 3,400 | 3,460 | 3,390 | 3,460 | 105,800 |
| 2008/04/07 | 3,350 | 3,390 | 3,340 | 3,380 | 82,400 |
| 2008/04/04 | 3,280 | 3,350 | 3,250 | 3,320 | 164,000 |
| 2008/04/03 | 3,250 | 3,330 | 3,220 | 3,300 | 178,200 |
| 2008/04/02 | 3,350 | 3,370 | 3,220 | 3,240 | 170,700 |
| 2008/04/01 | 3,260 | 3,310 | 3,210 | 3,260 | 175,200 |
| 2008/03/31 | 3,380 | 3,390 | 3,220 | 3,260 | 147,600 |
| 2008/03/28 | 3,310 | 3,410 | 3,300 | 3,350 | 166,300 |
| 2008/03/27 | 3,320 | 3,330 | 3,260 | 3,300 | 138,000 |
| 2008/03/26 | 3,340 | 3,350 | 3,270 | 3,310 | 105,100 |
| 2008/03/25 | 3,360 | 3,380 | 3,280 | 3,310 | 166,100 |
| 2008/03/24 | 3,310 | 3,380 | 3,310 | 3,310 | 73,800 |
| 2008/03/21 | 3,250 | 3,290 | 3,220 | 3,290 | 83,300 |
| 2008/03/19 | 3,250 | 3,250 | 3,170 | 3,220 | 123,800 |
| 2008/03/18 | 3,070 | 3,210 | 3,060 | 3,160 | 244,700 |
| 2008/03/17 | 3,080 | 3,120 | 3,030 | 3,100 | 74,000 |
| 2008/03/14 | 3,250 | 3,260 | 3,160 | 3,210 | 210,100 |
| 2008/03/13 | 3,430 | 3,440 | 3,360 | 3,360 | 73,700 |
| 2008/03/12 | 3,450 | 3,500 | 3,420 | 3,470 | 146,800 |
| 2008/03/11 | 3,350 | 3,400 | 3,320 | 3,380 | 150,400 |
| 2008/03/10 | 3,400 | 3,470 | 3,380 | 3,450 | 161,500 |
| 2008/03/07 | 3,410 | 3,440 | 3,370 | 3,400 | 121,800 |
| 2008/03/06 | 3,390 | 3,460 | 3,390 | 3,460 | 105,900 |
| 2008/03/05 | 3,320 | 3,370 | 3,270 | 3,340 | 147,100 |
| 2008/03/04 | 3,240 | 3,310 | 3,170 | 3,290 | 171,700 |
| 2008/03/03 | 3,230 | 3,270 | 3,170 | 3,210 | 137,900 |
| 2008/02/29 | 3,300 | 3,300 | 3,220 | 3,260 | 133,300 |
| 2008/02/28 | 3,370 | 3,380 | 3,280 | 3,300 | 134,900 |
| 2008/02/27 | 3,350 | 3,380 | 3,330 | 3,370 | 71,300 |
| 2008/02/26 | 3,360 | 3,370 | 3,280 | 3,280 | 122,600 |
| 2008/02/25 | 3,280 | 3,380 | 3,280 | 3,370 | 203,500 |
| 2008/02/22 | 3,250 | 3,300 | 3,210 | 3,250 | 173,200 |
| 2008/02/21 | 3,190 | 3,260 | 3,190 | 3,220 | 128,900 |
| 2008/02/20 | 3,270 | 3,270 | 3,160 | 3,170 | 117,600 |
| 2008/02/19 | 3,300 | 3,300 | 3,220 | 3,270 | 146,400 |
| 2008/02/18 | 3,260 | 3,300 | 3,260 | 3,260 | 53,500 |
| 2008/02/15 | 3,280 | 3,310 | 3,260 | 3,290 | 174,400 |
| 2008/02/14 | 3,300 | 3,350 | 3,230 | 3,270 | 156,500 |
| 2008/02/13 | 3,460 | 3,490 | 3,260 | 3,270 | 172,200 |
| 2008/02/12 | 3,280 | 3,350 | 3,230 | 3,310 | 115,100 |
| 2008/02/08 | 3,330 | 3,420 | 3,300 | 3,300 | 50,300 |
| 2008/02/07 | 3,270 | 3,370 | 3,230 | 3,370 | 85,000 |
| 2008/02/06 | 3,500 | 3,500 | 3,290 | 3,290 | 96,500 |
| 2008/02/05 | 3,460 | 3,520 | 3,440 | 3,510 | 56,000 |
| 2008/02/04 | 3,440 | 3,510 | 3,400 | 3,490 | 95,600 |
| 2008/02/01 | 3,360 | 3,420 | 3,340 | 3,370 | 81,700 |
| 2008/01/31 | 3,250 | 3,440 | 3,240 | 3,420 | 120,700 |
| 2008/01/30 | 3,460 | 3,460 | 3,330 | 3,350 | 93,900 |
| 2008/01/29 | 3,280 | 3,420 | 3,280 | 3,420 | 112,400 |
| 2008/01/28 | 3,400 | 3,420 | 3,260 | 3,280 | 112,000 |
| 2008/01/25 | 3,370 | 3,420 | 3,350 | 3,390 | 127,600 |
| 2008/01/24 | 3,230 | 3,290 | 3,210 | 3,270 | 97,600 |
| 2008/01/23 | 3,280 | 3,280 | 3,160 | 3,180 | 141,900 |
| 2008/01/22 | 3,270 | 3,300 | 3,120 | 3,130 | 155,200 |
| 2008/01/21 | 3,380 | 3,390 | 3,250 | 3,320 | 149,600 |
| 2008/01/18 | 3,310 | 3,440 | 3,240 | 3,430 | 165,100 |
| 2008/01/17 | 3,350 | 3,430 | 3,310 | 3,430 | 146,000 |
| 2008/01/16 | 3,300 | 3,370 | 3,260 | 3,290 | 112,700 |
| 2008/01/15 | 3,460 | 3,480 | 3,360 | 3,390 | 181,100 |
| 2008/01/11 | 3,490 | 3,530 | 3,430 | 3,430 | 95,400 |
| 2008/01/10 | 3,540 | 3,560 | 3,500 | 3,500 | 94,800 |
| 2008/01/09 | 3,480 | 3,530 | 3,440 | 3,530 | 143,800 |
| 2008/01/08 | 3,390 | 3,510 | 3,390 | 3,470 | 100,000 |
| 2008/01/07 | 3,400 | 3,480 | 3,380 | 3,440 | 94,800 |
| 2008/01/04 | 3,550 | 3,550 | 3,440 | 3,450 | 68,500 |