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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,580 | 4,580 | 4,480 | 4,480 | 79,700 |
| 2009/12/29 | 4,550 | 4,580 | 4,520 | 4,550 | 106,200 |
| 2009/12/28 | 4,540 | 4,570 | 4,510 | 4,510 | 88,700 |
| 2009/12/25 | 4,570 | 4,570 | 4,520 | 4,530 | 79,800 |
| 2009/12/24 | 4,600 | 4,600 | 4,520 | 4,520 | 118,400 |
| 2009/12/22 | 4,580 | 4,620 | 4,520 | 4,600 | 88,800 |
| 2009/12/21 | 4,570 | 4,580 | 4,540 | 4,540 | 58,900 |
| 2009/12/18 | 4,530 | 4,580 | 4,510 | 4,550 | 58,400 |
| 2009/12/17 | 4,650 | 4,650 | 4,580 | 4,580 | 68,500 |
| 2009/12/16 | 4,660 | 4,690 | 4,610 | 4,650 | 129,900 |
| 2009/12/15 | 4,620 | 4,620 | 4,550 | 4,590 | 92,800 |
| 2009/12/14 | 4,600 | 4,610 | 4,540 | 4,590 | 70,400 |
| 2009/12/11 | 4,520 | 4,600 | 4,510 | 4,600 | 135,400 |
| 2009/12/10 | 4,470 | 4,550 | 4,460 | 4,470 | 177,600 |
| 2009/12/09 | 4,510 | 4,600 | 4,500 | 4,570 | 131,700 |
| 2009/12/08 | 4,500 | 4,560 | 4,470 | 4,560 | 135,000 |
| 2009/12/07 | 4,490 | 4,540 | 4,450 | 4,510 | 179,700 |
| 2009/12/04 | 4,490 | 4,490 | 4,380 | 4,480 | 200,500 |
| 2009/12/03 | 4,460 | 4,500 | 4,420 | 4,460 | 193,500 |
| 2009/12/02 | 4,360 | 4,430 | 4,300 | 4,430 | 168,400 |
| 2009/12/01 | 4,280 | 4,420 | 4,230 | 4,410 | 204,000 |
| 2009/11/30 | 4,180 | 4,300 | 4,180 | 4,280 | 142,100 |
| 2009/11/27 | 4,170 | 4,230 | 4,120 | 4,180 | 170,100 |
| 2009/11/26 | 4,240 | 4,250 | 4,180 | 4,210 | 170,500 |
| 2009/11/25 | 4,270 | 4,330 | 4,260 | 4,290 | 109,500 |
| 2009/11/24 | 4,330 | 4,350 | 4,240 | 4,250 | 120,700 |
| 2009/11/20 | 4,300 | 4,330 | 4,210 | 4,320 | 233,700 |
| 2009/11/19 | 4,260 | 4,380 | 4,250 | 4,350 | 338,300 |
| 2009/11/18 | 4,160 | 4,240 | 4,130 | 4,240 | 181,800 |
| 2009/11/17 | 4,240 | 4,250 | 4,110 | 4,170 | 135,800 |
| 2009/11/16 | 4,170 | 4,230 | 4,140 | 4,200 | 114,300 |
| 2009/11/13 | 4,010 | 4,250 | 3,980 | 4,180 | 519,600 |
| 2009/11/12 | 4,070 | 4,090 | 4,020 | 4,050 | 232,900 |
| 2009/11/11 | 4,030 | 4,100 | 4,010 | 4,070 | 183,100 |
| 2009/11/10 | 4,010 | 4,080 | 4,010 | 4,020 | 267,300 |
| 2009/11/09 | 3,970 | 4,070 | 3,940 | 4,040 | 307,000 |
| 2009/11/06 | 3,930 | 3,940 | 3,880 | 3,930 | 168,800 |
| 2009/11/05 | 3,910 | 3,990 | 3,870 | 3,880 | 196,000 |
| 2009/11/04 | 3,960 | 3,960 | 3,900 | 3,940 | 115,800 |
| 2009/11/02 | 3,900 | 4,010 | 3,860 | 4,010 | 198,700 |
| 2009/10/30 | 4,000 | 4,050 | 3,970 | 4,020 | 223,800 |
| 2009/10/29 | 3,870 | 4,000 | 3,870 | 4,000 | 328,400 |
| 2009/10/28 | 3,900 | 3,960 | 3,870 | 3,950 | 188,400 |
| 2009/10/27 | 3,930 | 4,000 | 3,850 | 3,900 | 167,000 |
| 2009/10/26 | 3,850 | 3,950 | 3,840 | 3,930 | 109,800 |
| 2009/10/23 | 3,970 | 3,980 | 3,870 | 3,890 | 125,800 |
| 2009/10/22 | 3,970 | 3,990 | 3,890 | 3,980 | 150,900 |
| 2009/10/21 | 3,990 | 4,010 | 3,950 | 3,960 | 157,000 |
| 2009/10/20 | 3,930 | 4,010 | 3,930 | 4,010 | 123,000 |
| 2009/10/19 | 3,890 | 3,920 | 3,850 | 3,920 | 124,700 |
| 2009/10/16 | 3,920 | 3,950 | 3,890 | 3,940 | 82,000 |
| 2009/10/15 | 3,950 | 3,980 | 3,890 | 3,920 | 159,000 |
| 2009/10/14 | 3,950 | 3,980 | 3,890 | 3,940 | 175,800 |
| 2009/10/13 | 4,040 | 4,070 | 3,940 | 3,980 | 144,700 |
| 2009/10/09 | 3,870 | 3,990 | 3,820 | 3,990 | 188,400 |
| 2009/10/08 | 3,910 | 3,930 | 3,810 | 3,880 | 190,600 |
| 2009/10/07 | 3,930 | 3,960 | 3,850 | 3,940 | 165,300 |
| 2009/10/06 | 4,060 | 4,090 | 3,900 | 3,920 | 138,000 |
| 2009/10/05 | 4,060 | 4,070 | 3,970 | 4,000 | 107,400 |
| 2009/10/02 | 4,140 | 4,150 | 4,080 | 4,110 | 97,600 |
| 2009/10/01 | 4,210 | 4,210 | 4,170 | 4,200 | 52,000 |
| 2009/09/30 | 4,220 | 4,250 | 4,180 | 4,240 | 102,700 |
| 2009/09/29 | 4,250 | 4,310 | 4,180 | 4,210 | 101,300 |
| 2009/09/28 | 4,380 | 4,380 | 4,260 | 4,290 | 97,100 |
| 2009/09/25 | 4,440 | 4,500 | 4,310 | 4,380 | 159,700 |
| 2009/09/24 | 4,350 | 4,410 | 4,280 | 4,410 | 122,600 |
| 2009/09/18 | 4,310 | 4,310 | 4,220 | 4,300 | 164,300 |
| 2009/09/17 | 4,420 | 4,460 | 4,270 | 4,340 | 165,200 |
| 2009/09/16 | 4,340 | 4,410 | 4,300 | 4,350 | 152,800 |
| 2009/09/15 | 4,280 | 4,300 | 4,200 | 4,240 | 100,700 |
| 2009/09/14 | 4,310 | 4,310 | 4,200 | 4,260 | 107,100 |
| 2009/09/11 | 4,320 | 4,360 | 4,280 | 4,310 | 145,500 |
| 2009/09/10 | 4,340 | 4,380 | 4,320 | 4,350 | 126,700 |
| 2009/09/09 | 4,360 | 4,370 | 4,300 | 4,340 | 70,700 |
| 2009/09/08 | 4,360 | 4,420 | 4,320 | 4,400 | 86,900 |
| 2009/09/07 | 4,390 | 4,400 | 4,360 | 4,380 | 78,800 |
| 2009/09/04 | 4,430 | 4,440 | 4,370 | 4,390 | 101,600 |
| 2009/09/03 | 4,430 | 4,460 | 4,400 | 4,420 | 70,700 |
| 2009/09/02 | 4,490 | 4,490 | 4,410 | 4,470 | 135,600 |
| 2009/09/01 | 4,590 | 4,610 | 4,550 | 4,590 | 67,200 |
| 2009/08/31 | 4,590 | 4,650 | 4,540 | 4,620 | 172,300 |
| 2009/08/28 | 4,590 | 4,620 | 4,500 | 4,530 | 125,600 |
| 2009/08/27 | 4,500 | 4,600 | 4,500 | 4,580 | 194,600 |
| 2009/08/26 | 4,520 | 4,660 | 4,420 | 4,460 | 338,600 |
| 2009/08/25 | 4,360 | 4,470 | 4,340 | 4,470 | 114,300 |
| 2009/08/24 | 4,380 | 4,430 | 4,360 | 4,400 | 69,200 |
| 2009/08/21 | 4,330 | 4,330 | 4,250 | 4,300 | 117,600 |
| 2009/08/20 | 4,250 | 4,330 | 4,210 | 4,320 | 89,200 |
| 2009/08/19 | 4,240 | 4,250 | 4,200 | 4,220 | 63,900 |
| 2009/08/18 | 4,170 | 4,240 | 4,140 | 4,220 | 83,400 |
| 2009/08/17 | 4,230 | 4,230 | 4,140 | 4,190 | 64,200 |
| 2009/08/14 | 4,270 | 4,290 | 4,250 | 4,280 | 36,800 |
| 2009/08/13 | 4,280 | 4,320 | 4,240 | 4,280 | 37,600 |
| 2009/08/12 | 4,370 | 4,370 | 4,250 | 4,270 | 93,000 |
| 2009/08/11 | 4,310 | 4,380 | 4,300 | 4,370 | 104,600 |
| 2009/08/10 | 4,300 | 4,300 | 4,220 | 4,260 | 63,100 |
| 2009/08/07 | 4,260 | 4,270 | 4,170 | 4,250 | 79,500 |
| 2009/08/06 | 4,270 | 4,350 | 4,220 | 4,280 | 225,300 |
| 2009/08/05 | 4,210 | 4,260 | 4,180 | 4,240 | 147,900 |
| 2009/08/04 | 4,130 | 4,240 | 4,130 | 4,200 | 163,300 |
| 2009/08/03 | 4,140 | 4,150 | 4,100 | 4,130 | 34,900 |
| 2009/07/31 | 4,080 | 4,130 | 4,030 | 4,130 | 94,100 |
| 2009/07/30 | 4,130 | 4,130 | 4,040 | 4,060 | 69,300 |
| 2009/07/29 | 4,040 | 4,130 | 4,010 | 4,130 | 105,100 |
| 2009/07/28 | 4,120 | 4,130 | 3,990 | 4,040 | 102,300 |
| 2009/07/27 | 4,160 | 4,160 | 4,090 | 4,120 | 73,200 |
| 2009/07/24 | 4,170 | 4,170 | 4,090 | 4,150 | 133,200 |
| 2009/07/23 | 4,150 | 4,160 | 4,090 | 4,100 | 59,900 |
| 2009/07/22 | 4,140 | 4,170 | 4,110 | 4,170 | 107,700 |
| 2009/07/21 | 4,070 | 4,150 | 4,040 | 4,130 | 210,200 |
| 2009/07/17 | 4,010 | 4,020 | 3,990 | 3,990 | 106,000 |
| 2009/07/16 | 3,910 | 3,950 | 3,880 | 3,930 | 133,600 |
| 2009/07/15 | 3,830 | 3,850 | 3,770 | 3,810 | 127,300 |
| 2009/07/14 | 3,840 | 3,870 | 3,810 | 3,820 | 104,500 |
| 2009/07/13 | 3,940 | 3,990 | 3,800 | 3,810 | 83,200 |
| 2009/07/10 | 3,980 | 3,990 | 3,890 | 3,940 | 96,000 |
| 2009/07/09 | 4,110 | 4,120 | 3,920 | 3,980 | 173,500 |
| 2009/07/08 | 4,140 | 4,140 | 4,100 | 4,130 | 137,000 |
| 2009/07/07 | 4,090 | 4,120 | 4,080 | 4,100 | 139,700 |
| 2009/07/06 | 4,090 | 4,140 | 4,050 | 4,110 | 148,600 |
| 2009/07/03 | 4,160 | 4,170 | 4,050 | 4,100 | 143,800 |
| 2009/07/02 | 4,230 | 4,250 | 4,190 | 4,210 | 97,200 |
| 2009/07/01 | 4,270 | 4,300 | 4,200 | 4,220 | 158,800 |
| 2009/06/30 | 4,250 | 4,280 | 4,250 | 4,270 | 72,500 |
| 2009/06/29 | 4,180 | 4,250 | 4,180 | 4,200 | 102,400 |
| 2009/06/26 | 4,160 | 4,200 | 4,150 | 4,170 | 119,400 |
| 2009/06/25 | 4,170 | 4,240 | 4,120 | 4,170 | 132,500 |
| 2009/06/24 | 4,170 | 4,190 | 4,150 | 4,150 | 54,900 |
| 2009/06/23 | 4,160 | 4,180 | 4,120 | 4,120 | 119,100 |
| 2009/06/22 | 4,150 | 4,210 | 4,130 | 4,200 | 99,100 |
| 2009/06/19 | 4,200 | 4,220 | 4,150 | 4,180 | 100,900 |
| 2009/06/18 | 4,230 | 4,240 | 4,170 | 4,180 | 60,100 |
| 2009/06/17 | 4,120 | 4,240 | 4,110 | 4,220 | 119,400 |
| 2009/06/16 | 4,190 | 4,220 | 4,090 | 4,110 | 122,400 |
| 2009/06/15 | 4,230 | 4,260 | 4,130 | 4,190 | 126,700 |
| 2009/06/12 | 4,210 | 4,290 | 4,210 | 4,280 | 153,400 |
| 2009/06/11 | 4,280 | 4,290 | 4,210 | 4,220 | 184,500 |
| 2009/06/10 | 4,220 | 4,270 | 4,190 | 4,210 | 288,200 |
| 2009/06/09 | 4,120 | 4,170 | 4,110 | 4,140 | 137,200 |
| 2009/06/08 | 4,100 | 4,160 | 4,090 | 4,150 | 169,200 |
| 2009/06/05 | 4,100 | 4,140 | 4,080 | 4,100 | 133,100 |
| 2009/06/04 | 4,100 | 4,150 | 4,030 | 4,050 | 259,200 |
| 2009/06/03 | 4,000 | 4,050 | 3,970 | 4,050 | 183,300 |
| 2009/06/02 | 3,930 | 4,040 | 3,870 | 3,960 | 361,400 |
| 2009/06/01 | 3,930 | 3,990 | 3,880 | 3,980 | 413,200 |
| 2009/05/29 | 4,030 | 4,110 | 3,940 | 3,960 | 1,465,100 |
| 2009/05/28 | 4,030 | 4,040 | 3,920 | 4,040 | 434,000 |
| 2009/05/27 | 4,130 | 4,170 | 4,020 | 4,050 | 482,700 |
| 2009/05/26 | 4,110 | 4,150 | 4,080 | 4,130 | 243,600 |
| 2009/05/25 | 4,100 | 4,160 | 4,070 | 4,150 | 349,500 |
| 2009/05/22 | 4,160 | 4,210 | 4,090 | 4,110 | 316,100 |
| 2009/05/21 | 4,220 | 4,260 | 4,170 | 4,220 | 193,000 |
| 2009/05/20 | 4,180 | 4,210 | 4,160 | 4,210 | 204,000 |
| 2009/05/19 | 4,000 | 4,150 | 3,990 | 4,100 | 284,600 |
| 2009/05/18 | 4,020 | 4,050 | 3,930 | 3,960 | 187,900 |
| 2009/05/15 | 4,070 | 4,170 | 3,990 | 4,070 | 366,700 |
| 2009/05/14 | 4,080 | 4,300 | 3,940 | 4,030 | 908,900 |
| 2009/05/13 | 3,900 | 3,950 | 3,880 | 3,930 | 294,600 |
| 2009/05/12 | 3,800 | 3,940 | 3,800 | 3,910 | 252,600 |
| 2009/05/11 | 3,570 | 3,950 | 3,380 | 3,780 | 384,700 |
| 2009/05/08 | 3,570 | 3,570 | 3,520 | 3,560 | 95,300 |
| 2009/05/07 | 3,550 | 3,630 | 3,520 | 3,560 | 163,600 |
| 2009/05/01 | 3,480 | 3,530 | 3,450 | 3,460 | 52,600 |
| 2009/04/30 | 3,510 | 3,520 | 3,430 | 3,430 | 78,600 |
| 2009/04/28 | 3,470 | 3,550 | 3,410 | 3,410 | 149,500 |
| 2009/04/27 | 3,510 | 3,550 | 3,420 | 3,460 | 98,500 |
| 2009/04/24 | 3,580 | 3,600 | 3,450 | 3,460 | 133,200 |
| 2009/04/23 | 3,540 | 3,630 | 3,540 | 3,610 | 77,700 |
| 2009/04/22 | 3,560 | 3,560 | 3,520 | 3,530 | 75,900 |
| 2009/04/21 | 3,510 | 3,570 | 3,490 | 3,530 | 105,300 |
| 2009/04/20 | 3,610 | 3,630 | 3,570 | 3,610 | 75,000 |
| 2009/04/17 | 3,510 | 3,610 | 3,500 | 3,560 | 102,600 |
| 2009/04/16 | 3,560 | 3,620 | 3,550 | 3,560 | 122,000 |
| 2009/04/15 | 3,440 | 3,550 | 3,440 | 3,540 | 120,900 |
| 2009/04/14 | 3,500 | 3,500 | 3,440 | 3,470 | 54,300 |
| 2009/04/13 | 3,480 | 3,520 | 3,410 | 3,460 | 98,300 |
| 2009/04/10 | 3,540 | 3,560 | 3,440 | 3,460 | 120,600 |
| 2009/04/09 | 3,390 | 3,480 | 3,370 | 3,460 | 106,300 |
| 2009/04/08 | 3,430 | 3,490 | 3,410 | 3,420 | 68,900 |
| 2009/04/07 | 3,470 | 3,500 | 3,420 | 3,470 | 105,200 |
| 2009/04/06 | 3,520 | 3,560 | 3,420 | 3,450 | 125,800 |
| 2009/04/03 | 3,550 | 3,560 | 3,480 | 3,530 | 87,600 |
| 2009/04/02 | 3,510 | 3,550 | 3,450 | 3,500 | 106,100 |
| 2009/04/01 | 3,480 | 3,490 | 3,400 | 3,460 | 86,600 |
| 2009/03/31 | 3,570 | 3,570 | 3,420 | 3,430 | 117,000 |
| 2009/03/30 | 3,740 | 3,780 | 3,500 | 3,520 | 207,200 |
| 2009/03/27 | 3,750 | 3,760 | 3,660 | 3,710 | 107,100 |
| 2009/03/26 | 3,560 | 3,660 | 3,530 | 3,650 | 80,200 |
| 2009/03/25 | 3,590 | 3,600 | 3,480 | 3,530 | 154,200 |
| 2009/03/24 | 3,550 | 3,650 | 3,490 | 3,610 | 168,700 |
| 2009/03/23 | 3,530 | 3,540 | 3,460 | 3,540 | 88,000 |
| 2009/03/19 | 3,640 | 3,680 | 3,490 | 3,500 | 137,100 |
| 2009/03/18 | 3,490 | 3,600 | 3,480 | 3,570 | 121,800 |
| 2009/03/17 | 3,560 | 3,560 | 3,460 | 3,480 | 181,400 |
| 2009/03/16 | 3,520 | 3,530 | 3,450 | 3,470 | 113,800 |
| 2009/03/13 | 3,450 | 3,490 | 3,430 | 3,470 | 192,900 |
| 2009/03/12 | 3,380 | 3,450 | 3,360 | 3,430 | 133,800 |
| 2009/03/11 | 3,400 | 3,450 | 3,360 | 3,420 | 200,900 |
| 2009/03/10 | 3,180 | 3,260 | 3,180 | 3,240 | 107,300 |
| 2009/03/09 | 3,240 | 3,260 | 3,160 | 3,230 | 86,800 |
| 2009/03/06 | 3,190 | 3,280 | 3,180 | 3,240 | 135,500 |
| 2009/03/05 | 3,310 | 3,320 | 3,200 | 3,270 | 252,300 |
| 2009/03/04 | 3,300 | 3,390 | 3,290 | 3,330 | 116,000 |
| 2009/03/03 | 3,310 | 3,400 | 3,280 | 3,350 | 115,400 |
| 2009/03/02 | 3,410 | 3,450 | 3,390 | 3,440 | 144,000 |
| 2009/02/27 | 3,300 | 3,420 | 3,290 | 3,410 | 191,300 |
| 2009/02/26 | 3,190 | 3,290 | 3,190 | 3,270 | 124,000 |
| 2009/02/25 | 3,140 | 3,190 | 3,100 | 3,170 | 136,700 |
| 2009/02/24 | 3,140 | 3,160 | 3,080 | 3,160 | 114,800 |
| 2009/02/23 | 3,150 | 3,200 | 3,130 | 3,190 | 80,500 |
| 2009/02/20 | 3,240 | 3,290 | 3,160 | 3,200 | 114,800 |
| 2009/02/19 | 3,230 | 3,250 | 3,160 | 3,190 | 102,100 |
| 2009/02/18 | 3,200 | 3,270 | 3,140 | 3,220 | 122,700 |
| 2009/02/17 | 3,150 | 3,240 | 3,150 | 3,220 | 80,400 |
| 2009/02/16 | 3,170 | 3,210 | 3,120 | 3,180 | 115,600 |
| 2009/02/13 | 3,190 | 3,230 | 3,120 | 3,160 | 235,400 |
| 2009/02/12 | 3,300 | 3,300 | 3,050 | 3,150 | 536,000 |
| 2009/02/10 | 3,440 | 3,460 | 3,360 | 3,450 | 135,000 |
| 2009/02/09 | 3,420 | 3,460 | 3,330 | 3,330 | 72,600 |
| 2009/02/06 | 3,470 | 3,550 | 3,400 | 3,400 | 147,200 |
| 2009/02/05 | 3,460 | 3,560 | 3,420 | 3,450 | 122,700 |
| 2009/02/04 | 3,580 | 3,580 | 3,330 | 3,410 | 270,000 |
| 2009/02/03 | 3,560 | 3,740 | 3,550 | 3,620 | 225,200 |
| 2009/02/02 | 3,550 | 3,580 | 3,500 | 3,550 | 114,900 |
| 2009/01/30 | 3,430 | 3,550 | 3,430 | 3,550 | 209,600 |
| 2009/01/29 | 3,430 | 3,470 | 3,400 | 3,420 | 90,900 |
| 2009/01/28 | 3,410 | 3,430 | 3,380 | 3,400 | 71,400 |
| 2009/01/27 | 3,340 | 3,400 | 3,300 | 3,380 | 77,100 |
| 2009/01/26 | 3,350 | 3,370 | 3,230 | 3,240 | 141,500 |
| 2009/01/23 | 3,360 | 3,420 | 3,310 | 3,400 | 105,900 |
| 2009/01/22 | 3,390 | 3,410 | 3,290 | 3,360 | 105,100 |
| 2009/01/21 | 3,250 | 3,350 | 3,230 | 3,290 | 170,700 |
| 2009/01/20 | 3,270 | 3,320 | 3,210 | 3,230 | 112,000 |
| 2009/01/19 | 3,320 | 3,350 | 3,270 | 3,300 | 33,900 |
| 2009/01/16 | 3,260 | 3,360 | 3,230 | 3,340 | 81,200 |
| 2009/01/15 | 3,190 | 3,250 | 3,170 | 3,180 | 100,600 |
| 2009/01/14 | 3,290 | 3,320 | 3,220 | 3,230 | 100,400 |
| 2009/01/13 | 3,220 | 3,290 | 3,160 | 3,260 | 89,200 |
| 2009/01/09 | 3,320 | 3,370 | 3,290 | 3,320 | 85,200 |
| 2009/01/08 | 3,410 | 3,410 | 3,250 | 3,270 | 139,500 |
| 2009/01/07 | 3,450 | 3,490 | 3,400 | 3,450 | 86,600 |
| 2009/01/06 | 3,480 | 3,490 | 3,450 | 3,480 | 32,700 |
| 2009/01/05 | 3,550 | 3,570 | 3,450 | 3,450 | 29,700 |