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 |
|---|---|---|---|---|---|
| 2013/12/30 | 8,110 | 8,200 | 8,100 | 8,190 | 89,500 |
| 2013/12/27 | 7,960 | 8,060 | 7,920 | 8,050 | 64,100 |
| 2013/12/26 | 7,890 | 8,000 | 7,860 | 7,990 | 62,700 |
| 2013/12/25 | 7,780 | 7,860 | 7,760 | 7,860 | 130,700 |
| 2013/12/24 | 7,790 | 7,850 | 7,740 | 7,820 | 170,000 |
| 2013/12/20 | 7,840 | 7,850 | 7,710 | 7,750 | 131,200 |
| 2013/12/19 | 7,790 | 7,860 | 7,720 | 7,850 | 162,600 |
| 2013/12/18 | 7,640 | 7,750 | 7,610 | 7,750 | 120,800 |
| 2013/12/17 | 7,690 | 7,720 | 7,650 | 7,700 | 83,800 |
| 2013/12/16 | 7,760 | 7,760 | 7,600 | 7,610 | 123,300 |
| 2013/12/13 | 7,850 | 7,850 | 7,720 | 7,720 | 237,900 |
| 2013/12/12 | 7,940 | 7,940 | 7,850 | 7,890 | 139,400 |
| 2013/12/11 | 7,970 | 7,970 | 7,870 | 7,940 | 92,100 |
| 2013/12/10 | 7,940 | 8,000 | 7,920 | 7,970 | 120,800 |
| 2013/12/09 | 7,820 | 7,930 | 7,800 | 7,920 | 132,000 |
| 2013/12/06 | 7,670 | 7,760 | 7,620 | 7,750 | 114,100 |
| 2013/12/05 | 7,700 | 7,740 | 7,650 | 7,690 | 78,400 |
| 2013/12/04 | 7,740 | 7,800 | 7,660 | 7,670 | 126,800 |
| 2013/12/03 | 7,700 | 7,820 | 7,690 | 7,770 | 103,400 |
| 2013/12/02 | 7,690 | 7,790 | 7,690 | 7,720 | 93,000 |
| 2013/11/29 | 7,680 | 7,760 | 7,630 | 7,740 | 94,800 |
| 2013/11/28 | 7,650 | 7,690 | 7,630 | 7,680 | 66,700 |
| 2013/11/27 | 7,690 | 7,700 | 7,610 | 7,620 | 89,000 |
| 2013/11/26 | 7,700 | 7,750 | 7,680 | 7,690 | 231,700 |
| 2013/11/25 | 7,810 | 7,840 | 7,710 | 7,800 | 90,800 |
| 2013/11/22 | 7,730 | 7,830 | 7,690 | 7,810 | 236,100 |
| 2013/11/21 | 7,690 | 7,780 | 7,570 | 7,690 | 215,500 |
| 2013/11/20 | 7,660 | 7,750 | 7,640 | 7,660 | 150,900 |
| 2013/11/19 | 7,730 | 7,790 | 7,690 | 7,710 | 146,800 |
| 2013/11/18 | 7,880 | 7,880 | 7,730 | 7,740 | 203,100 |
| 2013/11/15 | 7,810 | 7,890 | 7,750 | 7,840 | 199,400 |
| 2013/11/14 | 7,760 | 7,850 | 7,700 | 7,770 | 110,200 |
| 2013/11/13 | 7,600 | 7,710 | 7,580 | 7,690 | 111,500 |
| 2013/11/12 | 7,570 | 7,670 | 7,570 | 7,660 | 117,500 |
| 2013/11/11 | 7,560 | 7,570 | 7,480 | 7,520 | 104,900 |
| 2013/11/08 | 7,510 | 7,560 | 7,490 | 7,520 | 119,800 |
| 2013/11/07 | 7,670 | 7,690 | 7,540 | 7,570 | 124,500 |
| 2013/11/06 | 7,790 | 7,790 | 7,640 | 7,680 | 185,000 |
| 2013/11/05 | 7,700 | 7,710 | 7,450 | 7,620 | 203,300 |
| 2013/11/01 | 7,680 | 7,790 | 7,660 | 7,690 | 159,600 |
| 2013/10/31 | 7,650 | 7,690 | 7,550 | 7,600 | 133,200 |
| 2013/10/30 | 7,590 | 7,650 | 7,520 | 7,610 | 139,600 |
| 2013/10/29 | 7,510 | 7,540 | 7,420 | 7,510 | 76,700 |
| 2013/10/28 | 7,370 | 7,550 | 7,370 | 7,550 | 167,800 |
| 2013/10/25 | 7,420 | 7,420 | 7,290 | 7,290 | 81,300 |
| 2013/10/24 | 7,330 | 7,430 | 7,260 | 7,410 | 100,100 |
| 2013/10/23 | 7,440 | 7,440 | 7,330 | 7,350 | 112,900 |
| 2013/10/22 | 7,420 | 7,440 | 7,370 | 7,420 | 95,400 |
| 2013/10/21 | 7,360 | 7,440 | 7,350 | 7,410 | 76,800 |
| 2013/10/18 | 7,310 | 7,380 | 7,280 | 7,370 | 109,700 |
| 2013/10/17 | 7,290 | 7,350 | 7,260 | 7,330 | 118,400 |
| 2013/10/16 | 7,250 | 7,280 | 7,220 | 7,250 | 70,100 |
| 2013/10/15 | 7,220 | 7,270 | 7,190 | 7,250 | 102,400 |
| 2013/10/11 | 7,170 | 7,210 | 7,070 | 7,140 | 217,500 |
| 2013/10/10 | 7,080 | 7,190 | 7,060 | 7,130 | 121,600 |
| 2013/10/09 | 6,960 | 7,080 | 6,900 | 7,070 | 146,100 |
| 2013/10/08 | 6,930 | 7,000 | 6,870 | 6,960 | 314,300 |
| 2013/10/07 | 7,050 | 7,120 | 7,050 | 7,080 | 213,700 |
| 2013/10/04 | 7,100 | 7,100 | 6,970 | 7,040 | 230,400 |
| 2013/10/03 | 7,400 | 7,420 | 7,270 | 7,340 | 123,700 |
| 2013/10/02 | 7,410 | 7,430 | 7,310 | 7,350 | 142,100 |
| 2013/10/01 | 7,280 | 7,410 | 7,210 | 7,400 | 122,300 |
| 2013/09/30 | 7,260 | 7,330 | 7,200 | 7,280 | 110,300 |
| 2013/09/27 | 7,500 | 7,500 | 7,390 | 7,460 | 92,700 |
| 2013/09/26 | 7,410 | 7,450 | 7,240 | 7,450 | 147,000 |
| 2013/09/25 | 7,240 | 7,450 | 7,230 | 7,440 | 180,100 |
| 2013/09/24 | 7,300 | 7,330 | 7,210 | 7,280 | 129,300 |
| 2013/09/20 | 7,270 | 7,360 | 7,260 | 7,350 | 181,300 |
| 2013/09/19 | 7,140 | 7,210 | 7,050 | 7,210 | 146,100 |
| 2013/09/18 | 7,160 | 7,170 | 7,060 | 7,110 | 183,500 |
| 2013/09/17 | 7,200 | 7,270 | 7,130 | 7,150 | 88,900 |
| 2013/09/13 | 7,080 | 7,230 | 7,040 | 7,160 | 225,900 |
| 2013/09/12 | 6,910 | 7,060 | 6,880 | 7,040 | 179,600 |
| 2013/09/11 | 6,900 | 6,920 | 6,860 | 6,910 | 150,600 |
| 2013/09/10 | 6,870 | 7,000 | 6,860 | 6,890 | 145,300 |
| 2013/09/09 | 6,970 | 6,980 | 6,840 | 6,890 | 101,100 |
| 2013/09/06 | 6,780 | 6,840 | 6,690 | 6,750 | 167,400 |
| 2013/09/05 | 6,980 | 6,980 | 6,770 | 6,790 | 193,500 |
| 2013/09/04 | 6,910 | 7,000 | 6,910 | 6,980 | 166,500 |
| 2013/09/03 | 7,000 | 7,060 | 6,930 | 6,980 | 172,500 |
| 2013/09/02 | 6,880 | 6,960 | 6,800 | 6,930 | 213,900 |
| 2013/08/30 | 6,870 | 6,900 | 6,750 | 6,870 | 382,800 |
| 2013/08/29 | 6,900 | 6,900 | 6,810 | 6,850 | 182,300 |
| 2013/08/28 | 6,720 | 6,890 | 6,720 | 6,860 | 142,700 |
| 2013/08/27 | 7,050 | 7,050 | 6,920 | 6,930 | 106,800 |
| 2013/08/26 | 6,980 | 7,170 | 6,980 | 7,050 | 247,800 |
| 2013/08/23 | 6,870 | 7,000 | 6,840 | 6,970 | 287,300 |
| 2013/08/22 | 6,840 | 6,930 | 6,790 | 6,810 | 205,300 |
| 2013/08/21 | 6,770 | 6,880 | 6,710 | 6,830 | 227,500 |
| 2013/08/20 | 6,890 | 6,980 | 6,780 | 6,780 | 281,800 |
| 2013/08/19 | 6,620 | 6,840 | 6,610 | 6,830 | 140,800 |
| 2013/08/16 | 6,550 | 6,650 | 6,530 | 6,600 | 158,800 |
| 2013/08/15 | 6,740 | 6,800 | 6,580 | 6,610 | 202,200 |
| 2013/08/14 | 6,840 | 6,880 | 6,750 | 6,810 | 176,400 |
| 2013/08/13 | 6,900 | 6,910 | 6,750 | 6,830 | 131,600 |
| 2013/08/12 | 6,750 | 6,940 | 6,750 | 6,860 | 131,300 |
| 2013/08/09 | 6,780 | 6,860 | 6,730 | 6,810 | 208,100 |
| 2013/08/08 | 6,840 | 6,900 | 6,710 | 6,710 | 187,300 |
| 2013/08/07 | 7,100 | 7,150 | 6,880 | 6,890 | 202,700 |
| 2013/08/06 | 7,130 | 7,340 | 7,050 | 7,260 | 261,000 |
| 2013/08/05 | 7,690 | 7,700 | 7,460 | 7,580 | 140,600 |
| 2013/08/02 | 7,480 | 7,640 | 7,400 | 7,620 | 140,100 |
| 2013/08/01 | 7,200 | 7,480 | 7,150 | 7,480 | 175,700 |
| 2013/07/31 | 7,160 | 7,270 | 7,130 | 7,180 | 127,800 |
| 2013/07/30 | 7,140 | 7,290 | 7,080 | 7,230 | 158,900 |
| 2013/07/29 | 7,280 | 7,280 | 7,130 | 7,180 | 151,500 |
| 2013/07/26 | 7,350 | 7,350 | 7,260 | 7,280 | 203,000 |
| 2013/07/25 | 7,350 | 7,370 | 7,300 | 7,330 | 186,000 |
| 2013/07/24 | 7,190 | 7,290 | 7,190 | 7,270 | 154,100 |
| 2013/07/23 | 7,100 | 7,210 | 7,100 | 7,170 | 203,700 |
| 2013/07/22 | 7,330 | 7,380 | 7,100 | 7,180 | 180,200 |
| 2013/07/19 | 7,430 | 7,490 | 7,260 | 7,320 | 153,500 |
| 2013/07/18 | 7,300 | 7,390 | 7,260 | 7,380 | 100,100 |
| 2013/07/17 | 7,220 | 7,310 | 7,220 | 7,270 | 117,900 |
| 2013/07/16 | 7,250 | 7,340 | 7,230 | 7,300 | 120,300 |
| 2013/07/12 | 7,240 | 7,300 | 7,200 | 7,260 | 124,700 |
| 2013/07/11 | 7,080 | 7,250 | 7,080 | 7,240 | 120,800 |
| 2013/07/10 | 7,250 | 7,250 | 7,130 | 7,190 | 115,900 |
| 2013/07/09 | 7,170 | 7,260 | 7,120 | 7,260 | 194,500 |
| 2013/07/08 | 7,230 | 7,260 | 7,070 | 7,070 | 170,900 |
| 2013/07/05 | 7,110 | 7,220 | 7,050 | 7,200 | 169,100 |
| 2013/07/04 | 7,180 | 7,200 | 7,080 | 7,100 | 130,800 |
| 2013/07/03 | 7,200 | 7,240 | 7,120 | 7,180 | 166,700 |
| 2013/07/02 | 7,250 | 7,250 | 7,100 | 7,190 | 212,800 |
| 2013/07/01 | 7,210 | 7,260 | 7,040 | 7,130 | 314,600 |
| 2013/06/28 | 6,950 | 7,090 | 6,860 | 7,060 | 511,900 |
| 2013/06/27 | 6,600 | 6,890 | 6,580 | 6,860 | 631,600 |
| 2013/06/26 | 6,460 | 6,550 | 6,460 | 6,540 | 457,400 |
| 2013/06/25 | 6,590 | 6,620 | 6,390 | 6,450 | 1,482,500 |
| 2013/06/24 | 6,640 | 6,680 | 6,560 | 6,580 | 399,500 |
| 2013/06/21 | 6,600 | 6,720 | 6,510 | 6,690 | 509,900 |
| 2013/06/20 | 6,630 | 6,720 | 6,570 | 6,650 | 319,100 |
| 2013/06/19 | 6,700 | 6,790 | 6,610 | 6,730 | 362,200 |
| 2013/06/18 | 6,430 | 6,790 | 6,380 | 6,650 | 999,000 |
| 2013/06/17 | 6,480 | 6,620 | 6,390 | 6,430 | 947,800 |
| 2013/06/14 | 6,730 | 6,780 | 6,530 | 6,600 | 600,900 |
| 2013/06/13 | 6,950 | 6,960 | 6,640 | 6,650 | 230,900 |
| 2013/06/12 | 7,010 | 7,190 | 6,950 | 7,140 | 179,900 |
| 2013/06/11 | 7,430 | 7,490 | 7,200 | 7,210 | 160,900 |
| 2013/06/10 | 7,210 | 7,420 | 7,140 | 7,420 | 192,400 |
| 2013/06/07 | 6,900 | 7,060 | 6,700 | 6,930 | 253,100 |
| 2013/06/06 | 7,220 | 7,400 | 6,940 | 7,150 | 302,700 |
| 2013/06/05 | 7,990 | 8,080 | 7,760 | 7,760 | 146,600 |
| 2013/06/04 | 7,700 | 8,100 | 7,600 | 8,030 | 258,700 |
| 2013/06/03 | 7,950 | 7,990 | 7,810 | 7,830 | 123,800 |
| 2013/05/31 | 7,930 | 8,190 | 7,870 | 8,060 | 286,800 |
| 2013/05/30 | 8,200 | 8,320 | 7,860 | 7,910 | 215,500 |
| 2013/05/29 | 8,090 | 8,190 | 7,940 | 8,060 | 152,200 |
| 2013/05/28 | 7,980 | 7,980 | 7,730 | 7,900 | 207,800 |
| 2013/05/27 | 8,220 | 8,240 | 7,920 | 8,050 | 162,800 |
| 2013/05/24 | 7,970 | 8,270 | 7,840 | 8,210 | 211,300 |
| 2013/05/23 | 8,410 | 8,600 | 7,990 | 8,010 | 187,700 |
| 2013/05/22 | 8,420 | 8,500 | 8,370 | 8,370 | 137,300 |
| 2013/05/21 | 8,400 | 8,560 | 8,360 | 8,440 | 237,400 |
| 2013/05/20 | 8,170 | 8,240 | 8,050 | 8,150 | 139,500 |
| 2013/05/17 | 8,150 | 8,240 | 8,080 | 8,150 | 94,300 |
| 2013/05/16 | 8,350 | 8,430 | 8,020 | 8,150 | 103,500 |
| 2013/05/15 | 8,140 | 8,380 | 8,100 | 8,280 | 242,700 |
| 2013/05/14 | 7,800 | 8,010 | 7,760 | 7,990 | 113,300 |
| 2013/05/13 | 7,610 | 7,750 | 7,570 | 7,750 | 145,900 |
| 2013/05/10 | 7,620 | 7,800 | 7,550 | 7,720 | 174,200 |
| 2013/05/09 | 7,570 | 7,720 | 7,470 | 7,470 | 129,600 |
| 2013/05/08 | 7,600 | 7,730 | 7,560 | 7,650 | 77,300 |
| 2013/05/07 | 7,570 | 7,660 | 7,460 | 7,540 | 177,200 |
| 2013/05/02 | 7,510 | 7,550 | 7,470 | 7,520 | 76,800 |
| 2013/05/01 | 7,750 | 7,800 | 7,530 | 7,550 | 229,700 |
| 2013/04/30 | 7,600 | 7,780 | 7,600 | 7,740 | 129,400 |
| 2013/04/26 | 7,700 | 7,700 | 7,430 | 7,450 | 115,300 |
| 2013/04/25 | 7,660 | 7,840 | 7,660 | 7,750 | 174,400 |
| 2013/04/24 | 7,380 | 7,570 | 7,330 | 7,570 | 107,600 |
| 2013/04/23 | 7,330 | 7,380 | 7,240 | 7,260 | 77,500 |
| 2013/04/22 | 7,110 | 7,270 | 7,100 | 7,250 | 138,400 |
| 2013/04/19 | 7,100 | 7,100 | 6,930 | 7,040 | 99,400 |
| 2013/04/18 | 7,100 | 7,140 | 6,940 | 7,040 | 171,300 |
| 2013/04/17 | 7,180 | 7,240 | 7,100 | 7,150 | 64,800 |
| 2013/04/16 | 7,080 | 7,250 | 7,080 | 7,170 | 125,300 |
| 2013/04/15 | 7,250 | 7,300 | 7,160 | 7,230 | 105,500 |
| 2013/04/12 | 7,300 | 7,300 | 7,180 | 7,260 | 111,400 |
| 2013/04/11 | 7,130 | 7,350 | 7,070 | 7,320 | 199,600 |
| 2013/04/10 | 6,830 | 7,050 | 6,800 | 7,050 | 198,000 |
| 2013/04/09 | 6,970 | 6,970 | 6,780 | 6,850 | 143,600 |
| 2013/04/08 | 6,860 | 6,990 | 6,650 | 6,770 | 189,200 |
| 2013/04/05 | 6,750 | 6,880 | 6,610 | 6,780 | 226,400 |
| 2013/04/04 | 6,280 | 6,450 | 6,150 | 6,450 | 156,100 |
| 2013/04/03 | 6,350 | 6,360 | 6,240 | 6,360 | 129,900 |
| 2013/04/02 | 6,350 | 6,450 | 6,250 | 6,400 | 108,500 |
| 2013/04/01 | 6,820 | 6,820 | 6,470 | 6,470 | 55,800 |
| 2013/03/29 | 6,720 | 6,780 | 6,640 | 6,770 | 127,500 |
| 2013/03/28 | 6,600 | 6,720 | 6,580 | 6,690 | 100,600 |
| 2013/03/27 | 6,640 | 6,670 | 6,600 | 6,610 | 79,500 |
| 2013/03/26 | 6,640 | 6,640 | 6,540 | 6,570 | 108,400 |
| 2013/03/25 | 6,580 | 6,670 | 6,570 | 6,610 | 82,700 |
| 2013/03/22 | 6,690 | 6,730 | 6,500 | 6,500 | 132,700 |
| 2013/03/21 | 6,730 | 6,850 | 6,680 | 6,700 | 158,500 |
| 2013/03/19 | 6,610 | 6,740 | 6,600 | 6,690 | 147,000 |
| 2013/03/18 | 6,810 | 6,820 | 6,660 | 6,660 | 140,600 |
| 2013/03/15 | 6,790 | 6,930 | 6,780 | 6,880 | 191,900 |
| 2013/03/14 | 6,730 | 6,770 | 6,730 | 6,750 | 66,400 |
| 2013/03/13 | 6,840 | 6,850 | 6,720 | 6,740 | 106,700 |
| 2013/03/12 | 6,720 | 6,900 | 6,700 | 6,880 | 133,100 |
| 2013/03/11 | 6,800 | 6,800 | 6,660 | 6,690 | 106,200 |
| 2013/03/08 | 6,670 | 6,760 | 6,650 | 6,750 | 159,300 |
| 2013/03/07 | 6,680 | 6,710 | 6,650 | 6,690 | 92,700 |
| 2013/03/06 | 6,720 | 6,730 | 6,650 | 6,690 | 85,900 |
| 2013/03/05 | 6,800 | 6,810 | 6,700 | 6,720 | 87,800 |
| 2013/03/04 | 6,730 | 6,810 | 6,660 | 6,760 | 138,800 |
| 2013/03/01 | 6,660 | 6,750 | 6,570 | 6,720 | 89,300 |
| 2013/02/28 | 6,660 | 6,670 | 6,600 | 6,650 | 121,500 |
| 2013/02/27 | 6,600 | 6,670 | 6,550 | 6,590 | 118,100 |
| 2013/02/26 | 6,600 | 6,640 | 6,560 | 6,580 | 101,300 |
| 2013/02/25 | 6,690 | 6,780 | 6,690 | 6,760 | 117,200 |
| 2013/02/22 | 6,550 | 6,650 | 6,530 | 6,600 | 96,800 |
| 2013/02/21 | 6,650 | 6,660 | 6,520 | 6,540 | 103,300 |
| 2013/02/20 | 6,680 | 6,750 | 6,630 | 6,640 | 143,400 |
| 2013/02/19 | 6,540 | 6,680 | 6,540 | 6,650 | 106,400 |
| 2013/02/18 | 6,500 | 6,600 | 6,440 | 6,600 | 63,900 |
| 2013/02/15 | 6,490 | 6,570 | 6,450 | 6,500 | 165,700 |
| 2013/02/14 | 6,540 | 6,560 | 6,470 | 6,500 | 98,500 |
| 2013/02/13 | 6,650 | 6,670 | 6,530 | 6,590 | 134,600 |
| 2013/02/12 | 6,520 | 6,640 | 6,430 | 6,600 | 199,600 |
| 2013/02/08 | 6,380 | 6,580 | 6,300 | 6,550 | 266,700 |
| 2013/02/07 | 6,500 | 6,560 | 6,240 | 6,280 | 292,400 |
| 2013/02/06 | 6,390 | 6,490 | 6,390 | 6,480 | 115,700 |
| 2013/02/05 | 6,280 | 6,400 | 6,280 | 6,310 | 110,400 |
| 2013/02/04 | 6,600 | 6,640 | 6,290 | 6,310 | 239,200 |
| 2013/02/01 | 6,450 | 6,570 | 6,450 | 6,570 | 129,500 |
| 2013/01/31 | 6,440 | 6,520 | 6,380 | 6,460 | 156,700 |
| 2013/01/30 | 6,350 | 6,420 | 6,340 | 6,400 | 162,900 |
| 2013/01/29 | 6,460 | 6,500 | 6,440 | 6,480 | 89,000 |
| 2013/01/28 | 6,570 | 6,590 | 6,470 | 6,470 | 113,400 |
| 2013/01/25 | 6,540 | 6,650 | 6,520 | 6,550 | 184,700 |
| 2013/01/24 | 6,300 | 6,450 | 6,290 | 6,370 | 161,000 |
| 2013/01/23 | 6,220 | 6,380 | 6,220 | 6,350 | 177,000 |
| 2013/01/22 | 6,230 | 6,270 | 6,170 | 6,260 | 168,000 |
| 2013/01/21 | 6,320 | 6,350 | 6,250 | 6,280 | 149,400 |
| 2013/01/18 | 6,270 | 6,360 | 6,250 | 6,290 | 268,000 |
| 2013/01/17 | 6,230 | 6,290 | 6,150 | 6,210 | 199,300 |
| 2013/01/16 | 6,210 | 6,290 | 6,190 | 6,190 | 146,500 |
| 2013/01/15 | 6,250 | 6,290 | 6,180 | 6,240 | 196,700 |
| 2013/01/11 | 6,230 | 6,240 | 6,100 | 6,220 | 197,600 |
| 2013/01/10 | 6,200 | 6,250 | 6,190 | 6,220 | 101,500 |
| 2013/01/09 | 6,050 | 6,220 | 6,050 | 6,210 | 189,400 |
| 2013/01/08 | 6,110 | 6,120 | 6,030 | 6,050 | 263,800 |
| 2013/01/07 | 6,070 | 6,130 | 6,050 | 6,120 | 161,200 |
| 2013/01/04 | 6,030 | 6,050 | 5,930 | 6,040 | 135,600 |