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 |
|---|---|---|---|---|---|
| 2010/12/30 | 4,960 | 5,020 | 4,955 | 4,960 | 121,900 |
| 2010/12/29 | 4,900 | 4,960 | 4,900 | 4,955 | 73,100 |
| 2010/12/28 | 4,910 | 4,925 | 4,900 | 4,900 | 34,000 |
| 2010/12/27 | 4,900 | 4,940 | 4,900 | 4,900 | 65,900 |
| 2010/12/24 | 4,920 | 4,935 | 4,895 | 4,925 | 78,200 |
| 2010/12/22 | 4,985 | 5,000 | 4,915 | 4,930 | 121,400 |
| 2010/12/21 | 4,930 | 4,980 | 4,930 | 4,960 | 70,600 |
| 2010/12/20 | 4,950 | 4,950 | 4,900 | 4,940 | 108,500 |
| 2010/12/17 | 5,000 | 5,020 | 4,925 | 4,940 | 156,300 |
| 2010/12/16 | 5,030 | 5,060 | 4,990 | 5,010 | 77,500 |
| 2010/12/15 | 5,000 | 5,030 | 4,980 | 5,000 | 135,300 |
| 2010/12/14 | 4,975 | 4,990 | 4,925 | 4,980 | 173,000 |
| 2010/12/13 | 4,970 | 5,000 | 4,930 | 4,975 | 168,800 |
| 2010/12/10 | 5,020 | 5,030 | 4,990 | 4,995 | 168,000 |
| 2010/12/09 | 5,070 | 5,090 | 4,980 | 4,990 | 121,300 |
| 2010/12/08 | 4,995 | 5,020 | 4,985 | 5,020 | 118,800 |
| 2010/12/07 | 4,955 | 4,995 | 4,940 | 4,955 | 153,500 |
| 2010/12/06 | 4,910 | 4,925 | 4,855 | 4,885 | 148,100 |
| 2010/12/03 | 4,970 | 4,990 | 4,895 | 4,910 | 112,700 |
| 2010/12/02 | 4,990 | 4,990 | 4,940 | 4,955 | 135,700 |
| 2010/12/01 | 4,810 | 4,920 | 4,805 | 4,920 | 139,500 |
| 2010/11/30 | 4,895 | 4,905 | 4,855 | 4,860 | 162,400 |
| 2010/11/29 | 4,905 | 4,930 | 4,875 | 4,895 | 132,100 |
| 2010/11/26 | 4,905 | 4,925 | 4,875 | 4,905 | 161,800 |
| 2010/11/25 | 4,930 | 4,945 | 4,895 | 4,930 | 82,800 |
| 2010/11/24 | 4,915 | 4,965 | 4,900 | 4,915 | 88,500 |
| 2010/11/22 | 5,000 | 5,040 | 4,960 | 4,985 | 175,400 |
| 2010/11/19 | 5,090 | 5,090 | 4,980 | 5,010 | 152,900 |
| 2010/11/18 | 4,990 | 5,070 | 4,975 | 5,070 | 117,800 |
| 2010/11/17 | 4,880 | 4,980 | 4,865 | 4,975 | 86,400 |
| 2010/11/16 | 5,000 | 5,020 | 4,900 | 4,905 | 152,200 |
| 2010/11/15 | 4,995 | 5,050 | 4,955 | 5,010 | 69,300 |
| 2010/11/12 | 4,990 | 5,030 | 4,940 | 4,970 | 118,900 |
| 2010/11/11 | 5,090 | 5,120 | 5,030 | 5,060 | 181,900 |
| 2010/11/10 | 4,980 | 5,080 | 4,965 | 5,040 | 131,800 |
| 2010/11/09 | 4,985 | 5,020 | 4,910 | 4,945 | 254,600 |
| 2010/11/08 | 5,070 | 5,080 | 4,965 | 5,050 | 172,900 |
| 2010/11/05 | 5,020 | 5,110 | 5,020 | 5,090 | 205,800 |
| 2010/11/04 | 4,940 | 5,010 | 4,930 | 4,985 | 177,800 |
| 2010/11/02 | 4,930 | 4,970 | 4,910 | 4,935 | 164,700 |
| 2010/11/01 | 4,910 | 4,930 | 4,835 | 4,915 | 247,700 |
| 2010/10/29 | 4,845 | 4,915 | 4,830 | 4,900 | 247,000 |
| 2010/10/28 | 4,795 | 4,865 | 4,795 | 4,830 | 248,700 |
| 2010/10/27 | 4,795 | 4,800 | 4,755 | 4,795 | 189,800 |
| 2010/10/26 | 4,735 | 4,750 | 4,715 | 4,735 | 197,400 |
| 2010/10/25 | 4,695 | 4,760 | 4,690 | 4,720 | 118,100 |
| 2010/10/22 | 4,690 | 4,755 | 4,670 | 4,720 | 237,000 |
| 2010/10/21 | 4,685 | 4,750 | 4,635 | 4,730 | 202,900 |
| 2010/10/20 | 4,685 | 4,730 | 4,620 | 4,710 | 184,000 |
| 2010/10/19 | 4,720 | 4,760 | 4,700 | 4,755 | 191,200 |
| 2010/10/18 | 4,600 | 4,750 | 4,580 | 4,740 | 436,900 |
| 2010/10/15 | 4,600 | 4,605 | 4,495 | 4,570 | 437,100 |
| 2010/10/14 | 4,625 | 4,635 | 4,535 | 4,560 | 294,400 |
| 2010/10/13 | 4,690 | 4,710 | 4,495 | 4,565 | 568,800 |
| 2010/10/12 | 4,800 | 4,805 | 4,620 | 4,675 | 313,000 |
| 2010/10/08 | 4,835 | 4,970 | 4,800 | 4,810 | 217,400 |
| 2010/10/07 | 4,855 | 4,865 | 4,785 | 4,810 | 208,900 |
| 2010/10/06 | 4,855 | 4,875 | 4,785 | 4,865 | 160,500 |
| 2010/10/05 | 4,800 | 4,890 | 4,765 | 4,820 | 185,700 |
| 2010/10/04 | 4,890 | 4,895 | 4,815 | 4,825 | 144,800 |
| 2010/10/01 | 4,960 | 4,965 | 4,850 | 4,865 | 218,700 |
| 2010/09/30 | 4,885 | 4,945 | 4,885 | 4,910 | 161,300 |
| 2010/09/29 | 4,860 | 4,885 | 4,820 | 4,870 | 181,900 |
| 2010/09/28 | 4,920 | 4,950 | 4,855 | 4,870 | 110,700 |
| 2010/09/27 | 4,870 | 4,965 | 4,855 | 4,930 | 194,900 |
| 2010/09/24 | 4,860 | 4,920 | 4,805 | 4,855 | 257,100 |
| 2010/09/22 | 4,850 | 4,895 | 4,845 | 4,855 | 143,700 |
| 2010/09/21 | 4,910 | 4,920 | 4,845 | 4,845 | 142,900 |
| 2010/09/17 | 4,820 | 4,905 | 4,820 | 4,880 | 196,700 |
| 2010/09/16 | 4,950 | 4,955 | 4,780 | 4,810 | 376,300 |
| 2010/09/15 | 4,935 | 5,010 | 4,875 | 4,945 | 230,000 |
| 2010/09/14 | 5,050 | 5,050 | 4,895 | 4,920 | 169,200 |
| 2010/09/13 | 5,020 | 5,110 | 5,000 | 5,030 | 130,800 |
| 2010/09/10 | 4,950 | 5,030 | 4,940 | 4,990 | 218,600 |
| 2010/09/09 | 4,935 | 4,955 | 4,920 | 4,935 | 107,200 |
| 2010/09/08 | 4,985 | 4,985 | 4,900 | 4,925 | 134,800 |
| 2010/09/07 | 4,925 | 4,990 | 4,915 | 4,985 | 143,200 |
| 2010/09/06 | 4,985 | 4,990 | 4,945 | 4,980 | 175,300 |
| 2010/09/03 | 5,100 | 5,110 | 4,965 | 4,980 | 338,100 |
| 2010/09/02 | 5,150 | 5,150 | 5,030 | 5,130 | 135,700 |
| 2010/09/01 | 5,030 | 5,130 | 5,020 | 5,130 | 181,400 |
| 2010/08/31 | 5,110 | 5,110 | 4,995 | 5,020 | 138,300 |
| 2010/08/30 | 5,100 | 5,170 | 5,090 | 5,110 | 115,000 |
| 2010/08/27 | 4,945 | 5,070 | 4,945 | 5,060 | 177,500 |
| 2010/08/26 | 4,865 | 4,940 | 4,815 | 4,935 | 161,500 |
| 2010/08/25 | 4,795 | 4,860 | 4,795 | 4,825 | 138,400 |
| 2010/08/24 | 4,735 | 4,880 | 4,735 | 4,855 | 216,900 |
| 2010/08/23 | 4,885 | 4,900 | 4,810 | 4,820 | 154,100 |
| 2010/08/20 | 4,940 | 4,970 | 4,900 | 4,925 | 129,200 |
| 2010/08/19 | 4,990 | 5,060 | 4,990 | 5,020 | 104,200 |
| 2010/08/18 | 4,975 | 5,050 | 4,930 | 5,020 | 96,600 |
| 2010/08/17 | 4,880 | 4,965 | 4,865 | 4,960 | 108,000 |
| 2010/08/16 | 4,890 | 4,960 | 4,875 | 4,945 | 93,200 |
| 2010/08/13 | 4,950 | 4,975 | 4,890 | 4,935 | 144,800 |
| 2010/08/12 | 4,890 | 4,950 | 4,860 | 4,945 | 159,100 |
| 2010/08/11 | 4,970 | 5,050 | 4,945 | 4,960 | 221,400 |
| 2010/08/10 | 5,100 | 5,130 | 5,010 | 5,020 | 119,700 |
| 2010/08/09 | 5,050 | 5,180 | 5,040 | 5,120 | 176,500 |
| 2010/08/06 | 5,000 | 5,130 | 4,980 | 5,100 | 251,200 |
| 2010/08/05 | 4,810 | 4,915 | 4,780 | 4,855 | 152,100 |
| 2010/08/04 | 4,780 | 4,820 | 4,720 | 4,740 | 150,200 |
| 2010/08/03 | 4,750 | 4,825 | 4,720 | 4,825 | 184,800 |
| 2010/08/02 | 4,650 | 4,725 | 4,610 | 4,670 | 92,300 |
| 2010/07/30 | 4,680 | 4,680 | 4,605 | 4,635 | 247,100 |
| 2010/07/29 | 4,740 | 4,755 | 4,695 | 4,705 | 98,100 |
| 2010/07/28 | 4,780 | 4,810 | 4,770 | 4,795 | 92,200 |
| 2010/07/27 | 4,795 | 4,800 | 4,755 | 4,780 | 58,800 |
| 2010/07/26 | 4,825 | 4,835 | 4,760 | 4,805 | 74,400 |
| 2010/07/23 | 4,795 | 4,835 | 4,760 | 4,805 | 86,000 |
| 2010/07/22 | 4,710 | 4,800 | 4,690 | 4,750 | 128,800 |
| 2010/07/21 | 4,705 | 4,725 | 4,685 | 4,715 | 76,200 |
| 2010/07/20 | 4,705 | 4,755 | 4,670 | 4,700 | 146,300 |
| 2010/07/16 | 4,680 | 4,780 | 4,680 | 4,765 | 142,700 |
| 2010/07/15 | 4,740 | 4,750 | 4,700 | 4,715 | 56,800 |
| 2010/07/14 | 4,725 | 4,780 | 4,705 | 4,770 | 73,000 |
| 2010/07/13 | 4,685 | 4,700 | 4,625 | 4,655 | 116,200 |
| 2010/07/12 | 4,730 | 4,745 | 4,665 | 4,675 | 89,000 |
| 2010/07/09 | 4,730 | 4,735 | 4,675 | 4,730 | 70,200 |
| 2010/07/08 | 4,680 | 4,750 | 4,640 | 4,710 | 99,300 |
| 2010/07/07 | 4,600 | 4,645 | 4,575 | 4,610 | 133,400 |
| 2010/07/06 | 4,565 | 4,630 | 4,530 | 4,600 | 150,600 |
| 2010/07/05 | 4,575 | 4,640 | 4,575 | 4,595 | 102,300 |
| 2010/07/02 | 4,510 | 4,515 | 4,450 | 4,515 | 126,300 |
| 2010/07/01 | 4,560 | 4,560 | 4,465 | 4,480 | 170,800 |
| 2010/06/30 | 4,560 | 4,590 | 4,490 | 4,565 | 173,400 |
| 2010/06/29 | 4,610 | 4,645 | 4,530 | 4,555 | 121,000 |
| 2010/06/28 | 4,640 | 4,650 | 4,595 | 4,615 | 116,900 |
| 2010/06/25 | 4,655 | 4,660 | 4,580 | 4,610 | 215,400 |
| 2010/06/24 | 4,640 | 4,745 | 4,640 | 4,695 | 307,300 |
| 2010/06/23 | 4,605 | 4,620 | 4,575 | 4,610 | 91,500 |
| 2010/06/22 | 4,670 | 4,740 | 4,650 | 4,675 | 167,900 |
| 2010/06/21 | 4,600 | 4,675 | 4,595 | 4,670 | 209,900 |
| 2010/06/18 | 4,560 | 4,620 | 4,530 | 4,570 | 180,000 |
| 2010/06/17 | 4,525 | 4,635 | 4,520 | 4,550 | 386,800 |
| 2010/06/16 | 4,700 | 4,705 | 4,520 | 4,525 | 760,400 |
| 2010/06/15 | 4,845 | 4,845 | 4,690 | 4,755 | 323,900 |
| 2010/06/14 | 4,870 | 4,900 | 4,820 | 4,840 | 130,100 |
| 2010/06/11 | 4,880 | 4,890 | 4,825 | 4,850 | 145,000 |
| 2010/06/10 | 4,690 | 4,890 | 4,645 | 4,870 | 233,100 |
| 2010/06/09 | 4,605 | 4,630 | 4,570 | 4,630 | 92,300 |
| 2010/06/08 | 4,600 | 4,645 | 4,595 | 4,640 | 105,400 |
| 2010/06/07 | 4,600 | 4,600 | 4,555 | 4,590 | 73,800 |
| 2010/06/04 | 4,710 | 4,710 | 4,655 | 4,690 | 67,900 |
| 2010/06/03 | 4,620 | 4,715 | 4,605 | 4,710 | 87,800 |
| 2010/06/02 | 4,660 | 4,675 | 4,555 | 4,590 | 117,900 |
| 2010/06/01 | 4,615 | 4,640 | 4,585 | 4,630 | 105,100 |
| 2010/05/31 | 4,495 | 4,605 | 4,445 | 4,545 | 223,500 |
| 2010/05/28 | 4,605 | 4,615 | 4,495 | 4,530 | 192,500 |
| 2010/05/27 | 4,520 | 4,545 | 4,470 | 4,535 | 128,900 |
| 2010/05/26 | 4,500 | 4,550 | 4,475 | 4,520 | 204,000 |
| 2010/05/25 | 4,515 | 4,565 | 4,500 | 4,520 | 136,700 |
| 2010/05/24 | 4,540 | 4,590 | 4,520 | 4,575 | 106,600 |
| 2010/05/21 | 4,565 | 4,600 | 4,505 | 4,580 | 152,800 |
| 2010/05/20 | 4,590 | 4,685 | 4,590 | 4,635 | 125,400 |
| 2010/05/19 | 4,580 | 4,640 | 4,540 | 4,640 | 132,200 |
| 2010/05/18 | 4,780 | 4,790 | 4,645 | 4,665 | 144,500 |
| 2010/05/17 | 4,705 | 4,805 | 4,705 | 4,775 | 232,600 |
| 2010/05/14 | 4,700 | 4,765 | 4,675 | 4,715 | 208,300 |
| 2010/05/13 | 4,715 | 4,740 | 4,690 | 4,715 | 224,600 |
| 2010/05/12 | 4,700 | 4,735 | 4,645 | 4,670 | 295,200 |
| 2010/05/11 | 4,680 | 4,715 | 4,595 | 4,640 | 200,600 |
| 2010/05/10 | 4,550 | 4,615 | 4,495 | 4,615 | 124,800 |
| 2010/05/07 | 4,465 | 4,625 | 4,450 | 4,580 | 338,800 |
| 2010/05/06 | 4,545 | 4,550 | 4,480 | 4,490 | 229,600 |
| 2010/04/30 | 4,700 | 4,720 | 4,530 | 4,615 | 253,900 |
| 2010/04/28 | 4,690 | 4,690 | 4,620 | 4,665 | 134,800 |
| 2010/04/27 | 4,750 | 4,750 | 4,660 | 4,690 | 185,500 |
| 2010/04/26 | 4,710 | 4,760 | 4,710 | 4,745 | 105,900 |
| 2010/04/23 | 4,700 | 4,710 | 4,650 | 4,695 | 94,300 |
| 2010/04/22 | 4,695 | 4,720 | 4,640 | 4,695 | 138,700 |
| 2010/04/21 | 4,730 | 4,740 | 4,685 | 4,700 | 89,900 |
| 2010/04/20 | 4,690 | 4,725 | 4,675 | 4,685 | 112,400 |
| 2010/04/19 | 4,635 | 4,675 | 4,635 | 4,650 | 108,400 |
| 2010/04/16 | 4,700 | 4,710 | 4,665 | 4,695 | 126,200 |
| 2010/04/15 | 4,695 | 4,695 | 4,670 | 4,690 | 150,900 |
| 2010/04/14 | 4,650 | 4,690 | 4,615 | 4,675 | 167,600 |
| 2010/04/13 | 4,720 | 4,720 | 4,640 | 4,690 | 169,800 |
| 2010/04/12 | 4,850 | 4,850 | 4,770 | 4,775 | 80,300 |
| 2010/04/09 | 4,765 | 4,805 | 4,740 | 4,800 | 105,500 |
| 2010/04/08 | 4,815 | 4,835 | 4,780 | 4,800 | 102,900 |
| 2010/04/07 | 4,805 | 4,840 | 4,730 | 4,810 | 184,800 |
| 2010/04/06 | 4,920 | 4,925 | 4,775 | 4,800 | 175,300 |
| 2010/04/05 | 4,915 | 4,950 | 4,900 | 4,940 | 64,400 |
| 2010/04/02 | 4,995 | 4,995 | 4,900 | 4,910 | 67,000 |
| 2010/04/01 | 4,910 | 4,925 | 4,855 | 4,915 | 61,500 |
| 2010/03/31 | 4,980 | 4,980 | 4,865 | 4,910 | 117,000 |
| 2010/03/30 | 4,885 | 4,940 | 4,825 | 4,940 | 109,600 |
| 2010/03/29 | 4,860 | 4,895 | 4,805 | 4,840 | 67,900 |
| 2010/03/26 | 4,825 | 4,860 | 4,805 | 4,860 | 80,400 |
| 2010/03/25 | 4,750 | 4,815 | 4,730 | 4,795 | 109,500 |
| 2010/03/24 | 4,800 | 4,830 | 4,730 | 4,815 | 99,400 |
| 2010/03/23 | 4,835 | 4,900 | 4,780 | 4,810 | 125,100 |
| 2010/03/19 | 4,750 | 4,855 | 4,725 | 4,855 | 138,900 |
| 2010/03/18 | 4,760 | 4,780 | 4,735 | 4,740 | 64,800 |
| 2010/03/17 | 4,750 | 4,785 | 4,730 | 4,770 | 129,000 |
| 2010/03/16 | 4,655 | 4,725 | 4,645 | 4,725 | 102,600 |
| 2010/03/15 | 4,700 | 4,715 | 4,610 | 4,630 | 126,900 |
| 2010/03/12 | 4,675 | 4,735 | 4,650 | 4,705 | 152,300 |
| 2010/03/11 | 4,650 | 4,675 | 4,630 | 4,670 | 84,000 |
| 2010/03/10 | 4,675 | 4,695 | 4,625 | 4,655 | 133,300 |
| 2010/03/09 | 4,735 | 4,740 | 4,700 | 4,720 | 101,000 |
| 2010/03/08 | 4,725 | 4,770 | 4,670 | 4,770 | 79,100 |
| 2010/03/05 | 4,640 | 4,700 | 4,610 | 4,655 | 146,500 |
| 2010/03/04 | 4,710 | 4,710 | 4,625 | 4,625 | 185,700 |
| 2010/03/03 | 4,660 | 4,730 | 4,660 | 4,730 | 61,800 |
| 2010/03/02 | 4,705 | 4,715 | 4,645 | 4,695 | 112,700 |
| 2010/03/01 | 4,730 | 4,775 | 4,640 | 4,690 | 117,100 |
| 2010/02/26 | 4,645 | 4,700 | 4,615 | 4,690 | 78,600 |
| 2010/02/25 | 4,695 | 4,700 | 4,650 | 4,660 | 74,300 |
| 2010/02/24 | 4,750 | 4,755 | 4,675 | 4,690 | 98,200 |
| 2010/02/23 | 4,800 | 4,830 | 4,730 | 4,805 | 201,800 |
| 2010/02/22 | 4,670 | 4,730 | 4,670 | 4,730 | 115,300 |
| 2010/02/19 | 4,660 | 4,680 | 4,650 | 4,650 | 113,000 |
| 2010/02/18 | 4,670 | 4,695 | 4,635 | 4,660 | 218,400 |
| 2010/02/17 | 4,540 | 4,670 | 4,530 | 4,645 | 153,900 |
| 2010/02/16 | 4,530 | 4,540 | 4,485 | 4,505 | 76,100 |
| 2010/02/15 | 4,525 | 4,555 | 4,485 | 4,510 | 90,700 |
| 2010/02/12 | 4,525 | 4,560 | 4,510 | 4,520 | 116,500 |
| 2010/02/10 | 4,545 | 4,585 | 4,525 | 4,550 | 157,600 |
| 2010/02/09 | 4,365 | 4,635 | 4,315 | 4,530 | 387,400 |
| 2010/02/08 | 4,310 | 4,335 | 4,225 | 4,225 | 129,500 |
| 2010/02/05 | 4,355 | 4,385 | 4,310 | 4,330 | 85,900 |
| 2010/02/04 | 4,320 | 4,390 | 4,300 | 4,370 | 80,400 |
| 2010/02/03 | 4,310 | 4,360 | 4,285 | 4,340 | 83,100 |
| 2010/02/02 | 4,280 | 4,285 | 4,220 | 4,285 | 98,600 |
| 2010/02/01 | 4,175 | 4,305 | 4,135 | 4,275 | 104,000 |
| 2010/01/29 | 4,300 | 4,310 | 4,220 | 4,230 | 45,900 |
| 2010/01/28 | 4,295 | 4,350 | 4,265 | 4,320 | 70,900 |
| 2010/01/27 | 4,275 | 4,340 | 4,265 | 4,295 | 127,700 |
| 2010/01/26 | 4,320 | 4,345 | 4,240 | 4,240 | 100,300 |
| 2010/01/25 | 4,370 | 4,410 | 4,320 | 4,355 | 74,600 |
| 2010/01/22 | 4,360 | 4,415 | 4,345 | 4,370 | 89,600 |
| 2010/01/21 | 4,410 | 4,450 | 4,375 | 4,430 | 83,900 |
| 2010/01/20 | 4,465 | 4,490 | 4,410 | 4,410 | 81,700 |
| 2010/01/19 | 4,420 | 4,430 | 4,380 | 4,395 | 55,100 |
| 2010/01/18 | 4,370 | 4,440 | 4,365 | 4,390 | 93,500 |
| 2010/01/15 | 4,395 | 4,450 | 4,360 | 4,430 | 138,500 |
| 2010/01/14 | 4,470 | 4,485 | 4,415 | 4,440 | 159,900 |
| 2010/01/13 | 4,550 | 4,585 | 4,500 | 4,500 | 63,200 |
| 2010/01/12 | 4,490 | 4,570 | 4,490 | 4,550 | 65,000 |
| 2010/01/08 | 4,545 | 4,575 | 4,515 | 4,530 | 95,900 |
| 2010/01/07 | 4,595 | 4,600 | 4,525 | 4,555 | 74,800 |
| 2010/01/06 | 4,550 | 4,580 | 4,520 | 4,540 | 63,300 |
| 2010/01/05 | 4,600 | 4,630 | 4,525 | 4,560 | 82,600 |
| 2010/01/04 | 4,540 | 4,560 | 4,485 | 4,555 | 53,300 |