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 |
|---|---|---|---|---|---|
| 2014/12/30 | 8,060 | 8,190 | 8,000 | 8,130 | 253,900 |
| 2014/12/29 | 8,150 | 8,160 | 7,840 | 7,950 | 341,700 |
| 2014/12/26 | 8,020 | 8,170 | 8,020 | 8,140 | 105,800 |
| 2014/12/25 | 8,110 | 8,130 | 8,010 | 8,060 | 108,700 |
| 2014/12/24 | 8,180 | 8,240 | 8,060 | 8,140 | 127,100 |
| 2014/12/22 | 8,040 | 8,070 | 7,860 | 8,030 | 297,500 |
| 2014/12/19 | 8,270 | 8,340 | 8,040 | 8,110 | 213,100 |
| 2014/12/18 | 8,180 | 8,180 | 8,080 | 8,180 | 214,700 |
| 2014/12/17 | 8,000 | 8,050 | 7,910 | 7,950 | 175,800 |
| 2014/12/16 | 8,010 | 8,070 | 7,940 | 7,970 | 164,500 |
| 2014/12/15 | 8,110 | 8,140 | 8,060 | 8,090 | 164,500 |
| 2014/12/12 | 8,150 | 8,200 | 8,130 | 8,150 | 221,200 |
| 2014/12/11 | 8,240 | 8,260 | 8,140 | 8,210 | 278,800 |
| 2014/12/10 | 8,390 | 8,460 | 8,300 | 8,330 | 205,300 |
| 2014/12/09 | 8,400 | 8,490 | 8,360 | 8,460 | 226,700 |
| 2014/12/08 | 8,680 | 8,720 | 8,430 | 8,470 | 439,500 |
| 2014/12/05 | 8,950 | 8,950 | 8,710 | 8,740 | 229,900 |
| 2014/12/04 | 8,960 | 9,090 | 8,880 | 8,910 | 232,200 |
| 2014/12/03 | 9,310 | 9,340 | 9,000 | 9,020 | 306,400 |
| 2014/12/02 | 9,120 | 9,330 | 9,070 | 9,290 | 306,500 |
| 2014/12/01 | 8,900 | 9,090 | 8,860 | 9,070 | 334,500 |
| 2014/11/28 | 8,740 | 8,840 | 8,720 | 8,820 | 160,200 |
| 2014/11/27 | 8,820 | 8,850 | 8,620 | 8,690 | 225,500 |
| 2014/11/26 | 8,840 | 8,930 | 8,800 | 8,850 | 168,000 |
| 2014/11/25 | 8,930 | 8,990 | 8,850 | 8,880 | 172,100 |
| 2014/11/21 | 9,010 | 9,050 | 8,900 | 9,020 | 237,300 |
| 2014/11/20 | 8,860 | 8,960 | 8,810 | 8,940 | 240,800 |
| 2014/11/19 | 8,960 | 9,050 | 8,730 | 8,760 | 298,800 |
| 2014/11/18 | 8,730 | 8,840 | 8,730 | 8,830 | 153,600 |
| 2014/11/17 | 8,870 | 8,870 | 8,650 | 8,670 | 214,000 |
| 2014/11/14 | 8,850 | 8,850 | 8,750 | 8,840 | 161,400 |
| 2014/11/13 | 8,710 | 8,800 | 8,610 | 8,740 | 198,400 |
| 2014/11/12 | 8,890 | 8,910 | 8,740 | 8,760 | 204,600 |
| 2014/11/11 | 8,780 | 8,850 | 8,710 | 8,780 | 207,400 |
| 2014/11/10 | 8,820 | 8,870 | 8,720 | 8,790 | 307,300 |
| 2014/11/07 | 8,800 | 8,920 | 8,740 | 8,820 | 326,800 |
| 2014/11/06 | 9,300 | 9,300 | 8,750 | 8,770 | 597,300 |
| 2014/11/05 | 9,890 | 9,990 | 9,250 | 9,300 | 496,800 |
| 2014/11/04 | 10,200 | 10,200 | 9,860 | 9,890 | 184,000 |
| 2014/10/31 | 9,550 | 9,830 | 9,450 | 9,810 | 227,100 |
| 2014/10/30 | 9,490 | 9,570 | 9,410 | 9,460 | 493,000 |
| 2014/10/29 | 9,470 | 9,490 | 9,300 | 9,440 | 182,700 |
| 2014/10/28 | 9,430 | 9,460 | 9,290 | 9,360 | 148,600 |
| 2014/10/27 | 9,270 | 9,390 | 9,250 | 9,370 | 105,000 |
| 2014/10/24 | 9,180 | 9,250 | 9,130 | 9,230 | 119,000 |
| 2014/10/23 | 9,170 | 9,170 | 9,050 | 9,090 | 87,800 |
| 2014/10/22 | 8,940 | 9,180 | 8,930 | 9,160 | 202,000 |
| 2014/10/21 | 8,740 | 8,830 | 8,620 | 8,660 | 241,000 |
| 2014/10/20 | 8,780 | 8,780 | 8,610 | 8,690 | 232,200 |
| 2014/10/17 | 8,650 | 8,680 | 8,520 | 8,530 | 152,600 |
| 2014/10/16 | 8,600 | 8,690 | 8,590 | 8,600 | 155,500 |
| 2014/10/15 | 8,900 | 8,910 | 8,770 | 8,790 | 130,400 |
| 2014/10/14 | 8,830 | 8,960 | 8,820 | 8,830 | 166,700 |
| 2014/10/10 | 8,890 | 9,030 | 8,890 | 8,960 | 175,800 |
| 2014/10/09 | 9,200 | 9,240 | 9,020 | 9,040 | 219,500 |
| 2014/10/08 | 8,850 | 9,270 | 8,850 | 9,230 | 403,800 |
| 2014/10/07 | 8,880 | 8,940 | 8,850 | 8,900 | 152,000 |
| 2014/10/06 | 8,940 | 8,960 | 8,860 | 8,890 | 119,000 |
| 2014/10/03 | 8,740 | 8,900 | 8,740 | 8,860 | 124,400 |
| 2014/10/02 | 8,990 | 9,050 | 8,720 | 8,750 | 176,500 |
| 2014/10/01 | 9,120 | 9,140 | 9,000 | 9,020 | 87,100 |
| 2014/09/30 | 9,220 | 9,280 | 9,070 | 9,110 | 232,100 |
| 2014/09/29 | 9,200 | 9,220 | 9,180 | 9,190 | 122,700 |
| 2014/09/26 | 9,040 | 9,140 | 9,030 | 9,130 | 150,900 |
| 2014/09/25 | 9,060 | 9,140 | 8,980 | 9,140 | 137,900 |
| 2014/09/24 | 8,950 | 9,000 | 8,930 | 8,950 | 86,500 |
| 2014/09/22 | 8,900 | 8,990 | 8,860 | 8,980 | 130,500 |
| 2014/09/19 | 9,090 | 9,090 | 8,980 | 9,030 | 149,100 |
| 2014/09/18 | 9,030 | 9,060 | 8,960 | 9,030 | 117,800 |
| 2014/09/17 | 9,060 | 9,090 | 8,990 | 9,020 | 93,700 |
| 2014/09/16 | 9,000 | 9,080 | 8,950 | 9,050 | 182,900 |
| 2014/09/12 | 9,110 | 9,120 | 8,920 | 9,040 | 353,600 |
| 2014/09/11 | 9,290 | 9,290 | 9,130 | 9,160 | 142,500 |
| 2014/09/10 | 9,200 | 9,250 | 9,100 | 9,230 | 193,100 |
| 2014/09/09 | 9,280 | 9,330 | 9,180 | 9,250 | 117,000 |
| 2014/09/08 | 9,320 | 9,360 | 9,250 | 9,280 | 119,200 |
| 2014/09/05 | 9,380 | 9,460 | 9,310 | 9,330 | 161,700 |
| 2014/09/04 | 9,320 | 9,390 | 9,280 | 9,310 | 162,200 |
| 2014/09/03 | 9,360 | 9,380 | 9,240 | 9,310 | 149,400 |
| 2014/09/02 | 9,390 | 9,520 | 9,330 | 9,370 | 191,200 |
| 2014/09/01 | 9,290 | 9,390 | 9,280 | 9,330 | 115,800 |
| 2014/08/29 | 9,230 | 9,410 | 9,220 | 9,230 | 210,500 |
| 2014/08/28 | 9,370 | 9,370 | 9,200 | 9,250 | 280,900 |
| 2014/08/27 | 9,480 | 9,530 | 9,390 | 9,450 | 104,300 |
| 2014/08/26 | 9,500 | 9,550 | 9,430 | 9,450 | 179,500 |
| 2014/08/25 | 9,580 | 9,590 | 9,510 | 9,540 | 106,500 |
| 2014/08/22 | 9,720 | 9,730 | 9,550 | 9,600 | 61,800 |
| 2014/08/21 | 9,630 | 9,720 | 9,630 | 9,680 | 89,800 |
| 2014/08/20 | 9,560 | 9,690 | 9,510 | 9,640 | 73,000 |
| 2014/08/19 | 9,590 | 9,610 | 9,500 | 9,560 | 69,100 |
| 2014/08/18 | 9,690 | 9,700 | 9,470 | 9,510 | 141,100 |
| 2014/08/15 | 9,690 | 9,750 | 9,650 | 9,680 | 91,200 |
| 2014/08/14 | 9,690 | 9,740 | 9,630 | 9,670 | 106,000 |
| 2014/08/13 | 9,410 | 9,780 | 9,360 | 9,690 | 205,400 |
| 2014/08/12 | 9,520 | 9,520 | 9,440 | 9,460 | 62,900 |
| 2014/08/11 | 9,430 | 9,510 | 9,370 | 9,480 | 207,300 |
| 2014/08/08 | 9,460 | 9,630 | 9,280 | 9,290 | 246,300 |
| 2014/08/07 | 9,700 | 9,750 | 9,390 | 9,590 | 298,400 |
| 2014/08/06 | 9,800 | 9,860 | 9,690 | 9,720 | 142,800 |
| 2014/08/05 | 9,760 | 9,970 | 9,650 | 9,790 | 388,900 |
| 2014/08/04 | 9,350 | 9,430 | 9,250 | 9,310 | 93,600 |
| 2014/08/01 | 9,330 | 9,410 | 9,250 | 9,320 | 152,100 |
| 2014/07/31 | 9,610 | 9,610 | 9,460 | 9,480 | 105,600 |
| 2014/07/30 | 9,380 | 9,600 | 9,380 | 9,550 | 170,200 |
| 2014/07/29 | 9,370 | 9,440 | 9,220 | 9,390 | 148,600 |
| 2014/07/28 | 9,470 | 9,480 | 9,410 | 9,440 | 138,000 |
| 2014/07/25 | 9,570 | 9,590 | 9,420 | 9,470 | 220,500 |
| 2014/07/24 | 9,630 | 9,680 | 9,570 | 9,630 | 81,700 |
| 2014/07/23 | 9,670 | 9,680 | 9,590 | 9,620 | 66,800 |
| 2014/07/22 | 9,650 | 9,670 | 9,570 | 9,630 | 73,700 |
| 2014/07/18 | 9,480 | 9,570 | 9,400 | 9,550 | 78,200 |
| 2014/07/17 | 9,560 | 9,590 | 9,500 | 9,570 | 78,500 |
| 2014/07/16 | 9,610 | 9,640 | 9,550 | 9,580 | 132,800 |
| 2014/07/15 | 9,560 | 9,620 | 9,500 | 9,540 | 155,500 |
| 2014/07/14 | 9,490 | 9,500 | 9,310 | 9,410 | 199,800 |
| 2014/07/11 | 9,450 | 9,490 | 9,400 | 9,480 | 130,900 |
| 2014/07/10 | 9,610 | 9,640 | 9,500 | 9,540 | 103,900 |
| 2014/07/09 | 9,510 | 9,650 | 9,490 | 9,550 | 118,400 |
| 2014/07/08 | 9,600 | 9,680 | 9,470 | 9,610 | 206,800 |
| 2014/07/07 | 9,710 | 9,710 | 9,580 | 9,700 | 88,400 |
| 2014/07/04 | 9,750 | 9,830 | 9,640 | 9,690 | 155,400 |
| 2014/07/03 | 9,860 | 9,870 | 9,630 | 9,660 | 210,900 |
| 2014/07/02 | 9,970 | 9,980 | 9,830 | 9,870 | 84,300 |
| 2014/07/01 | 9,850 | 10,050 | 9,820 | 9,930 | 160,000 |
| 2014/06/30 | 9,760 | 9,870 | 9,680 | 9,780 | 109,500 |
| 2014/06/27 | 9,870 | 9,870 | 9,590 | 9,680 | 134,400 |
| 2014/06/26 | 9,830 | 9,850 | 9,710 | 9,790 | 96,500 |
| 2014/06/25 | 9,800 | 9,860 | 9,750 | 9,770 | 71,900 |
| 2014/06/24 | 9,920 | 9,930 | 9,790 | 9,850 | 106,100 |
| 2014/06/23 | 9,820 | 9,910 | 9,780 | 9,890 | 105,100 |
| 2014/06/20 | 9,800 | 9,830 | 9,660 | 9,810 | 161,500 |
| 2014/06/19 | 9,590 | 9,790 | 9,540 | 9,780 | 105,700 |
| 2014/06/18 | 9,500 | 9,550 | 9,460 | 9,520 | 127,500 |
| 2014/06/17 | 9,540 | 9,570 | 9,440 | 9,500 | 154,800 |
| 2014/06/16 | 9,540 | 9,590 | 9,480 | 9,540 | 88,600 |
| 2014/06/13 | 9,740 | 9,740 | 9,440 | 9,590 | 242,800 |
| 2014/06/12 | 9,680 | 9,830 | 9,630 | 9,720 | 259,900 |
| 2014/06/11 | 9,460 | 9,750 | 9,440 | 9,740 | 253,600 |
| 2014/06/10 | 9,310 | 9,450 | 9,310 | 9,400 | 105,600 |
| 2014/06/09 | 9,300 | 9,320 | 9,230 | 9,310 | 84,200 |
| 2014/06/06 | 9,300 | 9,350 | 9,240 | 9,270 | 113,500 |
| 2014/06/05 | 9,210 | 9,350 | 9,210 | 9,260 | 121,900 |
| 2014/06/04 | 9,300 | 9,410 | 9,260 | 9,280 | 136,200 |
| 2014/06/03 | 9,260 | 9,400 | 9,250 | 9,370 | 170,600 |
| 2014/06/02 | 8,860 | 9,210 | 8,860 | 9,110 | 240,800 |
| 2014/05/30 | 9,000 | 9,200 | 8,850 | 8,920 | 619,800 |
| 2014/05/29 | 9,260 | 9,270 | 9,060 | 9,150 | 274,200 |
| 2014/05/28 | 9,320 | 9,460 | 9,310 | 9,430 | 125,800 |
| 2014/05/27 | 9,250 | 9,380 | 9,220 | 9,230 | 134,700 |
| 2014/05/26 | 9,160 | 9,270 | 9,100 | 9,220 | 211,800 |
| 2014/05/23 | 9,280 | 9,290 | 9,120 | 9,140 | 193,000 |
| 2014/05/22 | 9,290 | 9,350 | 9,160 | 9,190 | 156,200 |
| 2014/05/21 | 9,180 | 9,310 | 9,140 | 9,270 | 233,900 |
| 2014/05/20 | 9,150 | 9,240 | 9,070 | 9,180 | 153,500 |
| 2014/05/19 | 8,980 | 9,130 | 8,950 | 9,080 | 120,600 |
| 2014/05/16 | 8,980 | 9,060 | 8,920 | 9,040 | 132,400 |
| 2014/05/15 | 8,810 | 9,120 | 8,760 | 9,080 | 139,400 |
| 2014/05/14 | 8,930 | 8,950 | 8,800 | 8,910 | 199,200 |
| 2014/05/13 | 9,110 | 9,170 | 9,000 | 9,080 | 100,900 |
| 2014/05/12 | 9,000 | 9,180 | 8,830 | 8,980 | 250,900 |
| 2014/05/09 | 8,490 | 8,980 | 8,480 | 8,760 | 279,300 |
| 2014/05/08 | 8,430 | 8,550 | 8,360 | 8,490 | 133,300 |
| 2014/05/07 | 8,440 | 8,470 | 8,350 | 8,390 | 228,500 |
| 2014/05/02 | 8,600 | 8,610 | 8,500 | 8,570 | 102,600 |
| 2014/05/01 | 8,590 | 8,660 | 8,460 | 8,630 | 136,400 |
| 2014/04/30 | 8,570 | 8,600 | 8,430 | 8,500 | 120,800 |
| 2014/04/28 | 8,620 | 8,620 | 8,340 | 8,420 | 192,800 |
| 2014/04/25 | 8,760 | 8,860 | 8,700 | 8,720 | 200,300 |
| 2014/04/24 | 8,800 | 8,800 | 8,740 | 8,770 | 110,000 |
| 2014/04/23 | 8,690 | 8,790 | 8,690 | 8,750 | 142,500 |
| 2014/04/22 | 8,630 | 8,680 | 8,590 | 8,600 | 146,100 |
| 2014/04/21 | 8,510 | 8,590 | 8,480 | 8,540 | 87,100 |
| 2014/04/18 | 8,590 | 8,600 | 8,410 | 8,460 | 76,100 |
| 2014/04/17 | 8,470 | 8,560 | 8,420 | 8,490 | 130,500 |
| 2014/04/16 | 8,300 | 8,390 | 8,210 | 8,390 | 193,500 |
| 2014/04/15 | 8,300 | 8,310 | 8,200 | 8,250 | 119,100 |
| 2014/04/14 | 8,240 | 8,410 | 8,170 | 8,280 | 143,400 |
| 2014/04/11 | 8,310 | 8,380 | 8,180 | 8,240 | 226,300 |
| 2014/04/10 | 8,560 | 8,580 | 8,420 | 8,430 | 136,000 |
| 2014/04/09 | 8,410 | 8,490 | 8,410 | 8,440 | 179,300 |
| 2014/04/08 | 8,550 | 8,600 | 8,490 | 8,530 | 120,200 |
| 2014/04/07 | 8,590 | 8,680 | 8,550 | 8,660 | 138,100 |
| 2014/04/04 | 8,700 | 8,820 | 8,650 | 8,720 | 112,500 |
| 2014/04/03 | 8,730 | 8,780 | 8,660 | 8,710 | 221,400 |
| 2014/04/02 | 8,860 | 8,980 | 8,760 | 8,790 | 219,400 |
| 2014/04/01 | 8,990 | 8,990 | 8,810 | 8,860 | 257,400 |
| 2014/03/31 | 8,820 | 9,100 | 8,820 | 9,070 | 303,600 |
| 2014/03/28 | 8,700 | 8,800 | 8,600 | 8,770 | 253,800 |
| 2014/03/27 | 8,420 | 8,720 | 8,400 | 8,700 | 178,400 |
| 2014/03/26 | 8,530 | 8,590 | 8,330 | 8,360 | 215,400 |
| 2014/03/25 | 8,350 | 8,590 | 8,330 | 8,470 | 199,600 |
| 2014/03/24 | 8,110 | 8,380 | 8,110 | 8,300 | 146,100 |
| 2014/03/20 | 8,200 | 8,290 | 8,110 | 8,130 | 139,000 |
| 2014/03/19 | 8,100 | 8,210 | 8,000 | 8,110 | 144,300 |
| 2014/03/18 | 8,020 | 8,050 | 7,910 | 7,950 | 70,900 |
| 2014/03/17 | 7,910 | 7,960 | 7,780 | 7,820 | 75,400 |
| 2014/03/14 | 7,820 | 8,060 | 7,760 | 7,950 | 269,700 |
| 2014/03/13 | 8,110 | 8,240 | 8,110 | 8,120 | 76,900 |
| 2014/03/12 | 8,210 | 8,280 | 8,130 | 8,140 | 74,900 |
| 2014/03/11 | 8,390 | 8,450 | 8,270 | 8,350 | 87,300 |
| 2014/03/10 | 8,380 | 8,420 | 8,290 | 8,350 | 103,800 |
| 2014/03/07 | 8,590 | 8,590 | 8,370 | 8,460 | 85,100 |
| 2014/03/06 | 8,330 | 8,460 | 8,250 | 8,440 | 115,000 |
| 2014/03/05 | 8,530 | 8,600 | 8,220 | 8,280 | 264,800 |
| 2014/03/04 | 8,500 | 8,590 | 8,400 | 8,450 | 150,200 |
| 2014/03/03 | 8,480 | 8,640 | 8,450 | 8,510 | 116,400 |
| 2014/02/28 | 8,630 | 8,630 | 8,420 | 8,540 | 235,600 |
| 2014/02/27 | 8,710 | 8,800 | 8,630 | 8,630 | 171,700 |
| 2014/02/26 | 8,750 | 8,820 | 8,680 | 8,710 | 136,900 |
| 2014/02/25 | 8,670 | 8,800 | 8,620 | 8,780 | 149,900 |
| 2014/02/24 | 8,370 | 8,730 | 8,350 | 8,530 | 266,000 |
| 2014/02/21 | 8,370 | 8,450 | 8,300 | 8,360 | 103,600 |
| 2014/02/20 | 8,300 | 8,360 | 8,210 | 8,260 | 101,700 |
| 2014/02/19 | 8,350 | 8,390 | 8,280 | 8,370 | 119,700 |
| 2014/02/18 | 8,140 | 8,320 | 8,110 | 8,290 | 102,900 |
| 2014/02/17 | 8,070 | 8,200 | 7,970 | 8,200 | 65,300 |
| 2014/02/14 | 8,150 | 8,240 | 7,920 | 8,030 | 117,500 |
| 2014/02/13 | 8,200 | 8,280 | 8,060 | 8,090 | 113,000 |
| 2014/02/12 | 8,230 | 8,300 | 8,120 | 8,170 | 104,900 |
| 2014/02/10 | 8,200 | 8,250 | 7,990 | 8,110 | 176,300 |
| 2014/02/07 | 7,800 | 7,820 | 7,640 | 7,780 | 99,800 |
| 2014/02/06 | 7,750 | 7,880 | 7,660 | 7,660 | 92,000 |
| 2014/02/05 | 7,480 | 7,690 | 7,400 | 7,680 | 235,500 |
| 2014/02/04 | 7,760 | 7,820 | 7,330 | 7,330 | 315,600 |
| 2014/02/03 | 7,980 | 8,040 | 7,870 | 7,890 | 149,500 |
| 2014/01/31 | 8,080 | 8,120 | 7,920 | 8,010 | 97,100 |
| 2014/01/30 | 8,020 | 8,080 | 7,950 | 8,000 | 125,400 |
| 2014/01/29 | 7,920 | 8,120 | 7,920 | 8,120 | 72,100 |
| 2014/01/28 | 7,880 | 7,960 | 7,850 | 7,850 | 83,200 |
| 2014/01/27 | 7,780 | 7,900 | 7,780 | 7,810 | 121,500 |
| 2014/01/24 | 8,030 | 8,180 | 8,010 | 8,080 | 106,800 |
| 2014/01/23 | 8,340 | 8,350 | 8,120 | 8,130 | 80,500 |
| 2014/01/22 | 8,310 | 8,360 | 8,200 | 8,260 | 76,000 |
| 2014/01/21 | 8,300 | 8,410 | 8,300 | 8,320 | 64,300 |
| 2014/01/20 | 8,390 | 8,420 | 8,260 | 8,270 | 76,600 |
| 2014/01/17 | 8,410 | 8,440 | 8,300 | 8,310 | 68,200 |
| 2014/01/16 | 8,280 | 8,440 | 8,240 | 8,360 | 117,500 |
| 2014/01/15 | 8,180 | 8,280 | 8,090 | 8,280 | 109,900 |
| 2014/01/14 | 8,160 | 8,160 | 8,040 | 8,070 | 116,400 |
| 2014/01/10 | 8,290 | 8,310 | 8,190 | 8,270 | 121,400 |
| 2014/01/09 | 8,340 | 8,380 | 8,280 | 8,380 | 64,700 |
| 2014/01/08 | 8,380 | 8,400 | 8,320 | 8,400 | 73,200 |
| 2014/01/07 | 8,380 | 8,420 | 8,250 | 8,250 | 132,100 |
| 2014/01/06 | 8,340 | 8,490 | 8,260 | 8,380 | 190,900 |