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 |
|---|---|---|---|---|---|
| 2011/12/30 | 5,490 | 5,520 | 5,450 | 5,510 | 113,000 |
| 2011/12/29 | 5,410 | 5,480 | 5,390 | 5,470 | 87,300 |
| 2011/12/28 | 5,400 | 5,450 | 5,380 | 5,410 | 95,000 |
| 2011/12/27 | 5,380 | 5,420 | 5,380 | 5,390 | 60,000 |
| 2011/12/26 | 5,420 | 5,450 | 5,390 | 5,420 | 76,600 |
| 2011/12/22 | 5,470 | 5,500 | 5,410 | 5,450 | 122,000 |
| 2011/12/21 | 5,470 | 5,480 | 5,430 | 5,460 | 128,900 |
| 2011/12/20 | 5,250 | 5,430 | 5,250 | 5,420 | 238,200 |
| 2011/12/19 | 5,300 | 5,310 | 5,190 | 5,240 | 326,100 |
| 2011/12/16 | 5,510 | 5,520 | 5,380 | 5,400 | 256,500 |
| 2011/12/15 | 5,510 | 5,560 | 5,490 | 5,540 | 182,000 |
| 2011/12/14 | 5,550 | 5,550 | 5,480 | 5,550 | 153,800 |
| 2011/12/13 | 5,620 | 5,620 | 5,520 | 5,570 | 142,300 |
| 2011/12/12 | 5,590 | 5,620 | 5,560 | 5,620 | 155,600 |
| 2011/12/09 | 5,520 | 5,570 | 5,460 | 5,510 | 379,200 |
| 2011/12/08 | 5,660 | 5,670 | 5,580 | 5,620 | 258,200 |
| 2011/12/07 | 5,680 | 5,690 | 5,610 | 5,660 | 230,700 |
| 2011/12/06 | 5,700 | 5,720 | 5,590 | 5,610 | 209,600 |
| 2011/12/05 | 5,740 | 5,750 | 5,670 | 5,720 | 167,400 |
| 2011/12/02 | 5,670 | 5,760 | 5,630 | 5,730 | 263,900 |
| 2011/12/01 | 5,880 | 5,880 | 5,730 | 5,740 | 153,200 |
| 2011/11/30 | 5,750 | 5,830 | 5,740 | 5,820 | 124,400 |
| 2011/11/29 | 5,830 | 5,840 | 5,740 | 5,830 | 111,300 |
| 2011/11/28 | 5,830 | 5,850 | 5,740 | 5,770 | 147,000 |
| 2011/11/25 | 5,900 | 5,910 | 5,800 | 5,830 | 134,700 |
| 2011/11/24 | 5,840 | 5,960 | 5,820 | 5,900 | 204,700 |
| 2011/11/22 | 5,880 | 5,960 | 5,840 | 5,880 | 103,300 |
| 2011/11/21 | 5,880 | 5,950 | 5,820 | 5,940 | 146,200 |
| 2011/11/18 | 5,930 | 5,950 | 5,810 | 5,860 | 170,900 |
| 2011/11/17 | 5,810 | 5,920 | 5,760 | 5,910 | 165,800 |
| 2011/11/16 | 5,750 | 5,800 | 5,730 | 5,790 | 104,400 |
| 2011/11/15 | 5,800 | 5,820 | 5,720 | 5,750 | 82,900 |
| 2011/11/14 | 5,940 | 5,960 | 5,820 | 5,830 | 116,200 |
| 2011/11/11 | 6,000 | 6,010 | 5,920 | 5,930 | 115,300 |
| 2011/11/10 | 5,900 | 5,970 | 5,890 | 5,940 | 146,400 |
| 2011/11/09 | 5,940 | 6,010 | 5,890 | 6,000 | 124,400 |
| 2011/11/08 | 5,820 | 5,940 | 5,820 | 5,900 | 153,200 |
| 2011/11/07 | 5,810 | 5,880 | 5,780 | 5,870 | 143,200 |
| 2011/11/04 | 5,840 | 5,920 | 5,560 | 5,740 | 393,800 |
| 2011/11/02 | 5,720 | 5,810 | 5,700 | 5,770 | 147,300 |
| 2011/11/01 | 5,820 | 5,860 | 5,690 | 5,730 | 252,200 |
| 2011/10/31 | 5,930 | 5,980 | 5,870 | 5,880 | 184,300 |
| 2011/10/28 | 6,000 | 6,070 | 5,920 | 5,920 | 195,200 |
| 2011/10/27 | 5,800 | 5,920 | 5,800 | 5,910 | 143,400 |
| 2011/10/26 | 5,740 | 5,820 | 5,650 | 5,740 | 369,300 |
| 2011/10/25 | 5,820 | 5,840 | 5,610 | 5,690 | 402,200 |
| 2011/10/24 | 5,900 | 5,990 | 5,770 | 5,780 | 196,500 |
| 2011/10/21 | 5,860 | 5,930 | 5,830 | 5,850 | 93,400 |
| 2011/10/20 | 5,970 | 6,000 | 5,900 | 5,920 | 124,700 |
| 2011/10/19 | 6,020 | 6,030 | 5,950 | 6,000 | 69,200 |
| 2011/10/18 | 6,010 | 6,080 | 5,960 | 6,030 | 102,100 |
| 2011/10/17 | 5,940 | 6,070 | 5,920 | 6,050 | 107,400 |
| 2011/10/14 | 5,910 | 5,940 | 5,870 | 5,880 | 162,400 |
| 2011/10/13 | 6,110 | 6,120 | 5,990 | 6,010 | 195,500 |
| 2011/10/12 | 6,110 | 6,180 | 6,030 | 6,150 | 129,600 |
| 2011/10/11 | 6,250 | 6,270 | 6,140 | 6,170 | 178,200 |
| 2011/10/07 | 6,270 | 6,280 | 6,140 | 6,170 | 276,400 |
| 2011/10/06 | 6,420 | 6,470 | 6,250 | 6,260 | 284,200 |
| 2011/10/05 | 6,490 | 6,520 | 6,380 | 6,430 | 234,400 |
| 2011/10/04 | 6,580 | 6,600 | 6,430 | 6,480 | 235,400 |
| 2011/10/03 | 6,520 | 6,590 | 6,450 | 6,570 | 190,800 |
| 2011/09/30 | 6,400 | 6,520 | 6,350 | 6,510 | 197,200 |
| 2011/09/29 | 6,360 | 6,440 | 6,260 | 6,350 | 229,000 |
| 2011/09/28 | 6,260 | 6,430 | 6,240 | 6,360 | 188,400 |
| 2011/09/27 | 6,290 | 6,340 | 6,210 | 6,260 | 266,400 |
| 2011/09/26 | 6,210 | 6,290 | 6,130 | 6,270 | 218,500 |
| 2011/09/22 | 6,130 | 6,170 | 6,090 | 6,170 | 175,800 |
| 2011/09/21 | 6,130 | 6,300 | 6,120 | 6,210 | 265,200 |
| 2011/09/20 | 6,110 | 6,110 | 6,050 | 6,100 | 84,100 |
| 2011/09/16 | 6,060 | 6,130 | 6,010 | 6,120 | 108,800 |
| 2011/09/15 | 6,040 | 6,080 | 6,000 | 6,010 | 124,400 |
| 2011/09/14 | 6,060 | 6,100 | 6,020 | 6,020 | 84,700 |
| 2011/09/13 | 6,060 | 6,080 | 6,020 | 6,070 | 95,800 |
| 2011/09/12 | 5,980 | 6,040 | 5,960 | 6,010 | 137,300 |
| 2011/09/09 | 6,020 | 6,120 | 6,000 | 6,090 | 192,500 |
| 2011/09/08 | 5,910 | 6,010 | 5,880 | 6,010 | 151,500 |
| 2011/09/07 | 5,800 | 5,880 | 5,790 | 5,860 | 112,000 |
| 2011/09/06 | 5,780 | 5,810 | 5,720 | 5,790 | 175,600 |
| 2011/09/05 | 5,860 | 5,910 | 5,770 | 5,800 | 190,900 |
| 2011/09/02 | 5,870 | 5,900 | 5,800 | 5,850 | 105,600 |
| 2011/09/01 | 5,980 | 5,980 | 5,890 | 5,900 | 136,000 |
| 2011/08/31 | 5,830 | 5,930 | 5,820 | 5,930 | 221,700 |
| 2011/08/30 | 5,880 | 5,880 | 5,760 | 5,780 | 305,200 |
| 2011/08/29 | 5,900 | 5,920 | 5,750 | 5,790 | 205,900 |
| 2011/08/26 | 5,800 | 5,880 | 5,780 | 5,860 | 155,500 |
| 2011/08/25 | 5,990 | 6,030 | 5,800 | 5,840 | 350,600 |
| 2011/08/24 | 6,040 | 6,050 | 5,940 | 5,980 | 170,700 |
| 2011/08/23 | 5,960 | 6,030 | 5,950 | 6,020 | 132,000 |
| 2011/08/22 | 5,910 | 6,040 | 5,900 | 5,980 | 198,000 |
| 2011/08/19 | 5,830 | 5,930 | 5,830 | 5,900 | 168,500 |
| 2011/08/18 | 5,880 | 5,930 | 5,870 | 5,920 | 139,700 |
| 2011/08/17 | 5,850 | 5,920 | 5,810 | 5,890 | 178,100 |
| 2011/08/16 | 5,790 | 5,850 | 5,790 | 5,850 | 114,300 |
| 2011/08/15 | 5,790 | 5,810 | 5,690 | 5,770 | 152,100 |
| 2011/08/12 | 5,750 | 5,790 | 5,670 | 5,770 | 153,400 |
| 2011/08/11 | 5,520 | 5,690 | 5,500 | 5,670 | 211,100 |
| 2011/08/10 | 5,710 | 5,770 | 5,590 | 5,610 | 238,700 |
| 2011/08/09 | 5,390 | 5,640 | 5,230 | 5,620 | 324,600 |
| 2011/08/08 | 5,790 | 5,800 | 5,560 | 5,660 | 354,300 |
| 2011/08/05 | 5,860 | 6,010 | 5,840 | 5,990 | 160,300 |
| 2011/08/04 | 6,080 | 6,110 | 5,990 | 6,050 | 228,800 |
| 2011/08/03 | 6,100 | 6,100 | 6,040 | 6,070 | 112,600 |
| 2011/08/02 | 6,040 | 6,140 | 5,990 | 6,140 | 155,300 |
| 2011/08/01 | 5,980 | 6,090 | 5,980 | 6,050 | 93,800 |
| 2011/07/29 | 5,980 | 5,990 | 5,960 | 5,960 | 67,300 |
| 2011/07/28 | 5,960 | 6,010 | 5,950 | 6,010 | 154,700 |
| 2011/07/27 | 6,000 | 6,060 | 5,950 | 6,020 | 210,300 |
| 2011/07/26 | 5,930 | 6,030 | 5,910 | 6,000 | 87,000 |
| 2011/07/25 | 5,960 | 5,970 | 5,910 | 5,930 | 92,400 |
| 2011/07/22 | 6,010 | 6,020 | 5,960 | 5,980 | 83,700 |
| 2011/07/21 | 5,980 | 6,010 | 5,960 | 5,990 | 93,800 |
| 2011/07/20 | 6,080 | 6,080 | 5,960 | 5,960 | 89,000 |
| 2011/07/19 | 5,990 | 6,050 | 5,950 | 6,030 | 104,300 |
| 2011/07/15 | 5,930 | 6,030 | 5,930 | 5,990 | 139,900 |
| 2011/07/14 | 5,930 | 5,960 | 5,890 | 5,910 | 78,000 |
| 2011/07/13 | 5,860 | 5,930 | 5,860 | 5,930 | 54,800 |
| 2011/07/12 | 5,890 | 5,940 | 5,840 | 5,880 | 130,800 |
| 2011/07/11 | 5,890 | 5,920 | 5,860 | 5,890 | 108,200 |
| 2011/07/08 | 5,980 | 5,980 | 5,920 | 5,930 | 53,800 |
| 2011/07/07 | 5,900 | 5,950 | 5,870 | 5,930 | 74,000 |
| 2011/07/06 | 5,900 | 5,940 | 5,860 | 5,880 | 174,400 |
| 2011/07/05 | 5,850 | 5,890 | 5,840 | 5,860 | 138,700 |
| 2011/07/04 | 5,950 | 5,960 | 5,840 | 5,840 | 94,000 |
| 2011/07/01 | 5,890 | 5,950 | 5,850 | 5,890 | 168,500 |
| 2011/06/30 | 5,800 | 5,800 | 5,750 | 5,800 | 156,700 |
| 2011/06/29 | 5,770 | 5,780 | 5,710 | 5,760 | 134,400 |
| 2011/06/28 | 5,740 | 5,770 | 5,710 | 5,730 | 92,500 |
| 2011/06/27 | 5,740 | 5,760 | 5,690 | 5,700 | 117,300 |
| 2011/06/24 | 5,690 | 5,750 | 5,680 | 5,710 | 79,300 |
| 2011/06/23 | 5,680 | 5,750 | 5,670 | 5,710 | 119,100 |
| 2011/06/22 | 5,640 | 5,710 | 5,610 | 5,690 | 237,700 |
| 2011/06/21 | 5,730 | 5,730 | 5,640 | 5,690 | 117,300 |
| 2011/06/20 | 5,680 | 5,710 | 5,650 | 5,680 | 104,100 |
| 2011/06/17 | 5,680 | 5,680 | 5,560 | 5,620 | 201,900 |
| 2011/06/16 | 5,700 | 5,790 | 5,690 | 5,700 | 166,800 |
| 2011/06/15 | 5,750 | 5,760 | 5,650 | 5,690 | 308,300 |
| 2011/06/14 | 5,810 | 5,820 | 5,710 | 5,790 | 204,900 |
| 2011/06/13 | 5,770 | 5,850 | 5,730 | 5,840 | 109,700 |
| 2011/06/10 | 5,730 | 5,810 | 5,710 | 5,790 | 351,500 |
| 2011/06/09 | 5,740 | 5,880 | 5,720 | 5,800 | 261,000 |
| 2011/06/08 | 5,660 | 5,750 | 5,650 | 5,730 | 117,400 |
| 2011/06/07 | 5,660 | 5,700 | 5,620 | 5,700 | 166,300 |
| 2011/06/06 | 5,610 | 5,720 | 5,610 | 5,700 | 275,400 |
| 2011/06/03 | 5,630 | 5,640 | 5,570 | 5,580 | 79,000 |
| 2011/06/02 | 5,600 | 5,650 | 5,590 | 5,600 | 121,200 |
| 2011/06/01 | 5,660 | 5,710 | 5,590 | 5,700 | 110,600 |
| 2011/05/31 | 5,590 | 5,660 | 5,540 | 5,660 | 288,300 |
| 2011/05/30 | 5,530 | 5,600 | 5,500 | 5,600 | 199,500 |
| 2011/05/27 | 5,560 | 5,590 | 5,520 | 5,530 | 170,900 |
| 2011/05/26 | 5,580 | 5,620 | 5,550 | 5,610 | 211,800 |
| 2011/05/25 | 5,490 | 5,550 | 5,410 | 5,550 | 214,100 |
| 2011/05/24 | 5,510 | 5,550 | 5,390 | 5,480 | 279,600 |
| 2011/05/23 | 5,500 | 5,530 | 5,430 | 5,510 | 159,600 |
| 2011/05/20 | 5,410 | 5,560 | 5,380 | 5,530 | 150,300 |
| 2011/05/19 | 5,500 | 5,500 | 5,390 | 5,420 | 166,000 |
| 2011/05/18 | 5,420 | 5,490 | 5,390 | 5,460 | 155,800 |
| 2011/05/17 | 5,490 | 5,490 | 5,370 | 5,450 | 220,100 |
| 2011/05/16 | 5,470 | 5,530 | 5,440 | 5,480 | 110,600 |
| 2011/05/13 | 5,550 | 5,580 | 5,430 | 5,490 | 226,400 |
| 2011/05/12 | 5,540 | 5,630 | 5,520 | 5,590 | 172,800 |
| 2011/05/11 | 5,430 | 5,540 | 5,370 | 5,530 | 236,200 |
| 2011/05/10 | 5,400 | 5,440 | 5,370 | 5,420 | 85,500 |
| 2011/05/09 | 5,400 | 5,430 | 5,390 | 5,400 | 64,300 |
| 2011/05/06 | 5,390 | 5,460 | 5,360 | 5,420 | 78,000 |
| 2011/05/02 | 5,310 | 5,440 | 5,310 | 5,430 | 131,400 |
| 2011/04/28 | 5,270 | 5,360 | 5,250 | 5,330 | 311,000 |
| 2011/04/27 | 5,180 | 5,220 | 5,160 | 5,220 | 142,800 |
| 2011/04/26 | 5,200 | 5,200 | 5,150 | 5,160 | 105,300 |
| 2011/04/25 | 5,240 | 5,240 | 5,190 | 5,210 | 117,700 |
| 2011/04/22 | 5,270 | 5,270 | 5,220 | 5,230 | 86,900 |
| 2011/04/21 | 5,250 | 5,300 | 5,190 | 5,260 | 139,700 |
| 2011/04/20 | 5,290 | 5,320 | 5,230 | 5,230 | 170,300 |
| 2011/04/19 | 5,260 | 5,270 | 5,190 | 5,230 | 179,600 |
| 2011/04/18 | 5,340 | 5,360 | 5,290 | 5,290 | 158,700 |
| 2011/04/15 | 5,350 | 5,400 | 5,330 | 5,340 | 113,400 |
| 2011/04/14 | 5,350 | 5,400 | 5,340 | 5,380 | 104,900 |
| 2011/04/13 | 5,340 | 5,370 | 5,310 | 5,340 | 159,100 |
| 2011/04/12 | 5,360 | 5,390 | 5,310 | 5,390 | 130,300 |
| 2011/04/11 | 5,410 | 5,460 | 5,410 | 5,430 | 84,400 |
| 2011/04/08 | 5,350 | 5,450 | 5,340 | 5,430 | 121,000 |
| 2011/04/07 | 5,390 | 5,430 | 5,310 | 5,350 | 156,800 |
| 2011/04/06 | 5,490 | 5,490 | 5,370 | 5,400 | 141,600 |
| 2011/04/05 | 5,500 | 5,510 | 5,440 | 5,500 | 103,600 |
| 2011/04/04 | 5,430 | 5,520 | 5,420 | 5,490 | 121,700 |
| 2011/04/01 | 5,530 | 5,540 | 5,440 | 5,440 | 175,100 |
| 2011/03/31 | 5,550 | 5,560 | 5,450 | 5,520 | 189,900 |
| 2011/03/30 | 5,550 | 5,600 | 5,480 | 5,580 | 135,500 |
| 2011/03/29 | 5,490 | 5,570 | 5,430 | 5,520 | 183,900 |
| 2011/03/28 | 5,500 | 5,540 | 5,440 | 5,490 | 146,500 |
| 2011/03/25 | 5,480 | 5,520 | 5,450 | 5,500 | 170,400 |
| 2011/03/24 | 5,350 | 5,530 | 5,330 | 5,460 | 359,800 |
| 2011/03/23 | 5,210 | 5,300 | 5,150 | 5,270 | 333,800 |
| 2011/03/22 | 5,180 | 5,200 | 5,070 | 5,180 | 283,000 |
| 2011/03/18 | 5,180 | 5,200 | 5,000 | 5,080 | 262,200 |
| 2011/03/17 | 5,000 | 5,180 | 4,975 | 5,090 | 235,600 |
| 2011/03/16 | 5,160 | 5,330 | 5,050 | 5,150 | 390,200 |
| 2011/03/15 | 4,730 | 4,780 | 4,450 | 4,640 | 349,700 |
| 2011/03/14 | 4,930 | 5,230 | 4,820 | 5,090 | 445,300 |
| 2011/03/11 | 5,000 | 5,010 | 4,960 | 4,960 | 178,200 |
| 2011/03/10 | 5,050 | 5,090 | 4,990 | 5,040 | 141,800 |
| 2011/03/09 | 5,100 | 5,140 | 5,040 | 5,040 | 159,300 |
| 2011/03/08 | 5,080 | 5,130 | 5,040 | 5,050 | 183,200 |
| 2011/03/07 | 5,080 | 5,100 | 5,050 | 5,070 | 115,000 |
| 2011/03/04 | 5,120 | 5,170 | 5,080 | 5,110 | 193,000 |
| 2011/03/03 | 5,000 | 5,070 | 4,980 | 5,050 | 196,500 |
| 2011/03/02 | 5,070 | 5,070 | 4,980 | 5,020 | 164,500 |
| 2011/03/01 | 5,040 | 5,090 | 5,020 | 5,090 | 158,800 |
| 2011/02/28 | 4,960 | 5,020 | 4,945 | 5,010 | 114,800 |
| 2011/02/25 | 4,910 | 4,975 | 4,910 | 4,930 | 130,500 |
| 2011/02/24 | 4,950 | 4,975 | 4,905 | 4,930 | 129,300 |
| 2011/02/23 | 4,930 | 5,010 | 4,930 | 4,975 | 165,200 |
| 2011/02/22 | 4,910 | 4,955 | 4,900 | 4,950 | 223,300 |
| 2011/02/21 | 4,960 | 4,960 | 4,875 | 4,925 | 273,000 |
| 2011/02/18 | 4,950 | 4,970 | 4,930 | 4,960 | 178,800 |
| 2011/02/17 | 4,995 | 5,020 | 4,940 | 4,975 | 299,000 |
| 2011/02/16 | 5,020 | 5,030 | 4,980 | 4,995 | 142,700 |
| 2011/02/15 | 5,010 | 5,060 | 4,960 | 5,020 | 188,300 |
| 2011/02/14 | 5,120 | 5,130 | 4,985 | 5,010 | 227,600 |
| 2011/02/10 | 5,020 | 5,090 | 5,020 | 5,070 | 237,000 |
| 2011/02/09 | 5,100 | 5,110 | 5,020 | 5,050 | 342,800 |
| 2011/02/08 | 5,280 | 5,290 | 5,210 | 5,270 | 73,600 |
| 2011/02/07 | 5,280 | 5,300 | 5,230 | 5,270 | 58,300 |
| 2011/02/04 | 5,250 | 5,290 | 5,230 | 5,270 | 85,000 |
| 2011/02/03 | 5,200 | 5,250 | 5,190 | 5,250 | 64,000 |
| 2011/02/02 | 5,230 | 5,300 | 5,220 | 5,240 | 114,700 |
| 2011/02/01 | 5,140 | 5,250 | 5,130 | 5,230 | 140,100 |
| 2011/01/31 | 5,150 | 5,190 | 5,090 | 5,190 | 130,700 |
| 2011/01/28 | 5,170 | 5,190 | 5,130 | 5,160 | 118,200 |
| 2011/01/27 | 5,160 | 5,170 | 5,090 | 5,170 | 175,500 |
| 2011/01/26 | 5,140 | 5,210 | 5,140 | 5,190 | 72,400 |
| 2011/01/25 | 5,150 | 5,200 | 5,130 | 5,180 | 103,800 |
| 2011/01/24 | 5,080 | 5,150 | 5,070 | 5,150 | 64,000 |
| 2011/01/21 | 5,170 | 5,170 | 5,050 | 5,070 | 180,200 |
| 2011/01/20 | 5,050 | 5,170 | 5,050 | 5,140 | 114,500 |
| 2011/01/19 | 5,090 | 5,110 | 5,050 | 5,080 | 85,600 |
| 2011/01/18 | 5,020 | 5,090 | 5,020 | 5,080 | 56,200 |
| 2011/01/17 | 5,030 | 5,080 | 5,010 | 5,040 | 59,700 |
| 2011/01/14 | 5,070 | 5,100 | 5,040 | 5,050 | 79,300 |
| 2011/01/13 | 5,040 | 5,090 | 5,020 | 5,080 | 135,400 |
| 2011/01/12 | 5,120 | 5,140 | 5,050 | 5,060 | 84,500 |
| 2011/01/11 | 5,100 | 5,140 | 5,050 | 5,110 | 132,500 |
| 2011/01/07 | 5,080 | 5,210 | 5,080 | 5,160 | 197,700 |
| 2011/01/06 | 5,040 | 5,080 | 5,020 | 5,050 | 132,200 |
| 2011/01/05 | 4,985 | 5,030 | 4,965 | 5,010 | 129,000 |
| 2011/01/04 | 4,990 | 5,000 | 4,945 | 4,965 | 69,300 |