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 |
|---|---|---|---|---|---|
| 2015/12/30 | 10,800 | 10,910 | 10,740 | 10,780 | 86,400 |
| 2015/12/29 | 10,690 | 10,840 | 10,630 | 10,790 | 85,400 |
| 2015/12/28 | 10,650 | 10,660 | 10,500 | 10,590 | 78,700 |
| 2015/12/25 | 10,650 | 10,770 | 10,620 | 10,630 | 68,900 |
| 2015/12/24 | 10,850 | 10,930 | 10,530 | 10,580 | 112,800 |
| 2015/12/22 | 10,650 | 10,710 | 10,540 | 10,700 | 108,500 |
| 2015/12/21 | 10,620 | 10,640 | 10,420 | 10,560 | 174,500 |
| 2015/12/18 | 10,800 | 10,860 | 10,600 | 10,620 | 145,800 |
| 2015/12/17 | 10,860 | 10,940 | 10,750 | 10,780 | 129,400 |
| 2015/12/16 | 10,600 | 10,650 | 10,490 | 10,640 | 160,100 |
| 2015/12/15 | 10,590 | 10,720 | 10,370 | 10,390 | 140,900 |
| 2015/12/14 | 10,600 | 10,600 | 10,390 | 10,600 | 164,000 |
| 2015/12/11 | 10,600 | 10,810 | 10,570 | 10,810 | 152,400 |
| 2015/12/10 | 10,690 | 10,800 | 10,690 | 10,710 | 91,700 |
| 2015/12/09 | 10,700 | 10,930 | 10,680 | 10,790 | 97,600 |
| 2015/12/08 | 11,050 | 11,120 | 10,810 | 10,840 | 188,000 |
| 2015/12/07 | 11,210 | 11,270 | 11,010 | 11,030 | 117,900 |
| 2015/12/04 | 11,170 | 11,210 | 10,940 | 11,000 | 123,000 |
| 2015/12/03 | 11,090 | 11,390 | 11,020 | 11,370 | 333,400 |
| 2015/12/02 | 11,140 | 11,170 | 10,990 | 10,990 | 165,800 |
| 2015/12/01 | 11,000 | 11,180 | 10,910 | 11,180 | 132,900 |
| 2015/11/30 | 10,890 | 11,120 | 10,890 | 11,020 | 209,700 |
| 2015/11/27 | 11,320 | 11,320 | 10,940 | 11,100 | 146,700 |
| 2015/11/26 | 11,080 | 11,350 | 10,970 | 11,250 | 97,300 |
| 2015/11/25 | 11,160 | 11,160 | 10,920 | 11,010 | 107,900 |
| 2015/11/24 | 10,920 | 11,400 | 10,890 | 11,240 | 315,900 |
| 2015/11/20 | 10,750 | 10,980 | 10,710 | 10,820 | 155,700 |
| 2015/11/19 | 10,620 | 10,700 | 10,530 | 10,670 | 108,700 |
| 2015/11/18 | 10,550 | 10,570 | 10,470 | 10,500 | 74,200 |
| 2015/11/17 | 10,520 | 10,570 | 10,450 | 10,480 | 78,500 |
| 2015/11/16 | 10,300 | 10,450 | 10,280 | 10,410 | 70,900 |
| 2015/11/13 | 10,280 | 10,520 | 10,250 | 10,480 | 128,500 |
| 2015/11/12 | 10,500 | 10,550 | 10,400 | 10,410 | 107,800 |
| 2015/11/11 | 10,460 | 10,520 | 10,360 | 10,490 | 124,100 |
| 2015/11/10 | 10,370 | 10,490 | 10,320 | 10,490 | 151,000 |
| 2015/11/09 | 10,800 | 10,800 | 10,490 | 10,540 | 243,500 |
| 2015/11/06 | 10,710 | 10,710 | 10,290 | 10,500 | 222,400 |
| 2015/11/05 | 9,740 | 10,060 | 9,590 | 9,960 | 198,000 |
| 2015/11/04 | 9,670 | 9,720 | 9,580 | 9,650 | 194,700 |
| 2015/11/02 | 9,450 | 9,510 | 9,400 | 9,430 | 190,600 |
| 2015/10/30 | 9,590 | 9,700 | 9,530 | 9,630 | 179,600 |
| 2015/10/29 | 9,650 | 9,680 | 9,540 | 9,580 | 173,200 |
| 2015/10/28 | 9,700 | 9,760 | 9,530 | 9,560 | 196,500 |
| 2015/10/27 | 9,800 | 9,830 | 9,700 | 9,700 | 113,100 |
| 2015/10/26 | 9,920 | 9,930 | 9,810 | 9,860 | 104,600 |
| 2015/10/23 | 9,810 | 9,810 | 9,660 | 9,750 | 151,000 |
| 2015/10/22 | 9,730 | 9,810 | 9,660 | 9,680 | 62,600 |
| 2015/10/21 | 9,720 | 9,850 | 9,720 | 9,820 | 118,200 |
| 2015/10/20 | 9,840 | 9,840 | 9,640 | 9,710 | 70,900 |
| 2015/10/19 | 9,710 | 9,840 | 9,700 | 9,770 | 71,200 |
| 2015/10/16 | 9,800 | 9,860 | 9,690 | 9,730 | 84,100 |
| 2015/10/15 | 9,540 | 9,780 | 9,490 | 9,710 | 60,000 |
| 2015/10/14 | 9,720 | 9,850 | 9,580 | 9,650 | 112,500 |
| 2015/10/13 | 9,700 | 9,890 | 9,700 | 9,870 | 115,100 |
| 2015/10/09 | 9,590 | 9,700 | 9,460 | 9,680 | 141,400 |
| 2015/10/08 | 9,700 | 9,740 | 9,490 | 9,510 | 157,000 |
| 2015/10/07 | 9,570 | 9,620 | 9,460 | 9,600 | 117,000 |
| 2015/10/06 | 9,690 | 9,730 | 9,450 | 9,590 | 124,800 |
| 2015/10/05 | 9,530 | 9,560 | 9,430 | 9,550 | 123,300 |
| 2015/10/02 | 9,450 | 9,540 | 9,320 | 9,380 | 134,100 |
| 2015/10/01 | 9,200 | 9,490 | 9,190 | 9,420 | 201,400 |
| 2015/09/30 | 9,040 | 9,150 | 8,930 | 9,100 | 166,000 |
| 2015/09/29 | 9,180 | 9,200 | 8,870 | 8,890 | 188,500 |
| 2015/09/28 | 9,350 | 9,490 | 9,260 | 9,300 | 181,100 |
| 2015/09/25 | 8,860 | 9,260 | 8,820 | 9,250 | 203,900 |
| 2015/09/24 | 8,910 | 9,040 | 8,810 | 8,810 | 125,100 |
| 2015/09/18 | 9,010 | 9,190 | 8,980 | 9,060 | 135,700 |
| 2015/09/17 | 9,120 | 9,140 | 9,010 | 9,110 | 188,700 |
| 2015/09/16 | 9,220 | 9,250 | 8,880 | 9,040 | 206,200 |
| 2015/09/15 | 9,470 | 9,470 | 9,030 | 9,110 | 208,000 |
| 2015/09/14 | 9,480 | 9,480 | 9,280 | 9,390 | 132,900 |
| 2015/09/11 | 9,290 | 9,480 | 9,250 | 9,410 | 257,000 |
| 2015/09/10 | 8,950 | 9,210 | 8,850 | 9,180 | 155,400 |
| 2015/09/09 | 8,900 | 9,100 | 8,770 | 9,100 | 185,600 |
| 2015/09/08 | 8,800 | 8,800 | 8,530 | 8,560 | 146,500 |
| 2015/09/07 | 8,730 | 9,010 | 8,730 | 8,870 | 195,800 |
| 2015/09/04 | 8,840 | 8,840 | 8,520 | 8,600 | 118,500 |
| 2015/09/03 | 8,890 | 9,060 | 8,690 | 8,710 | 192,400 |
| 2015/09/02 | 8,630 | 8,920 | 8,610 | 8,740 | 182,800 |
| 2015/09/01 | 9,090 | 9,120 | 8,780 | 8,780 | 187,500 |
| 2015/08/31 | 9,000 | 9,110 | 8,940 | 9,090 | 151,900 |
| 2015/08/28 | 9,100 | 9,180 | 8,930 | 9,000 | 200,200 |
| 2015/08/27 | 8,810 | 9,120 | 8,770 | 8,920 | 215,900 |
| 2015/08/26 | 8,420 | 8,730 | 8,310 | 8,660 | 200,300 |
| 2015/08/25 | 8,450 | 8,790 | 8,330 | 8,350 | 198,500 |
| 2015/08/24 | 9,250 | 9,250 | 8,750 | 8,750 | 170,200 |
| 2015/08/21 | 9,350 | 9,540 | 9,320 | 9,400 | 248,500 |
| 2015/08/20 | 9,410 | 9,540 | 9,360 | 9,450 | 88,500 |
| 2015/08/19 | 9,540 | 9,640 | 9,380 | 9,430 | 85,000 |
| 2015/08/18 | 9,690 | 9,740 | 9,610 | 9,610 | 69,300 |
| 2015/08/17 | 9,560 | 9,760 | 9,530 | 9,730 | 99,000 |
| 2015/08/14 | 9,550 | 9,600 | 9,430 | 9,570 | 56,400 |
| 2015/08/13 | 9,620 | 9,630 | 9,410 | 9,550 | 191,500 |
| 2015/08/12 | 9,690 | 9,850 | 9,690 | 9,760 | 162,000 |
| 2015/08/11 | 9,750 | 9,780 | 9,630 | 9,760 | 95,400 |
| 2015/08/10 | 9,590 | 9,730 | 9,460 | 9,730 | 193,100 |
| 2015/08/07 | 9,720 | 9,880 | 9,700 | 9,740 | 155,400 |
| 2015/08/06 | 9,780 | 9,980 | 9,660 | 9,760 | 241,500 |
| 2015/08/05 | 9,480 | 9,770 | 9,420 | 9,730 | 465,100 |
| 2015/08/04 | 8,700 | 8,870 | 8,580 | 8,790 | 201,200 |
| 2015/08/03 | 8,760 | 8,880 | 8,710 | 8,810 | 143,800 |
| 2015/07/31 | 8,830 | 8,830 | 8,750 | 8,770 | 182,300 |
| 2015/07/30 | 8,930 | 8,960 | 8,790 | 8,820 | 167,300 |
| 2015/07/29 | 9,130 | 9,230 | 8,900 | 8,930 | 178,300 |
| 2015/07/28 | 9,150 | 9,180 | 9,000 | 9,130 | 108,400 |
| 2015/07/27 | 9,200 | 9,260 | 9,110 | 9,220 | 64,900 |
| 2015/07/24 | 9,200 | 9,290 | 9,160 | 9,270 | 78,500 |
| 2015/07/23 | 9,320 | 9,320 | 9,130 | 9,180 | 168,000 |
| 2015/07/22 | 9,300 | 9,380 | 9,280 | 9,340 | 67,500 |
| 2015/07/21 | 9,360 | 9,490 | 9,340 | 9,390 | 91,900 |
| 2015/07/17 | 9,470 | 9,480 | 9,300 | 9,320 | 77,400 |
| 2015/07/16 | 9,640 | 9,670 | 9,460 | 9,470 | 131,900 |
| 2015/07/15 | 9,440 | 9,590 | 9,390 | 9,590 | 107,800 |
| 2015/07/14 | 9,560 | 9,620 | 9,340 | 9,380 | 243,000 |
| 2015/07/13 | 9,270 | 9,400 | 9,200 | 9,340 | 126,900 |
| 2015/07/10 | 9,060 | 9,250 | 9,050 | 9,110 | 121,600 |
| 2015/07/09 | 8,930 | 8,980 | 8,730 | 8,970 | 191,700 |
| 2015/07/08 | 9,740 | 9,740 | 9,130 | 9,130 | 232,100 |
| 2015/07/07 | 9,710 | 9,810 | 9,680 | 9,750 | 86,400 |
| 2015/07/06 | 9,570 | 9,690 | 9,520 | 9,560 | 64,400 |
| 2015/07/03 | 9,830 | 9,830 | 9,670 | 9,690 | 71,800 |
| 2015/07/02 | 9,740 | 9,900 | 9,740 | 9,830 | 95,300 |
| 2015/07/01 | 9,650 | 9,710 | 9,570 | 9,630 | 93,500 |
| 2015/06/30 | 9,720 | 9,730 | 9,580 | 9,650 | 108,100 |
| 2015/06/29 | 9,670 | 9,790 | 9,660 | 9,680 | 99,500 |
| 2015/06/26 | 10,000 | 10,000 | 9,810 | 9,960 | 95,100 |
| 2015/06/25 | 9,800 | 10,070 | 9,800 | 9,980 | 124,200 |
| 2015/06/24 | 10,080 | 10,120 | 9,890 | 9,940 | 113,400 |
| 2015/06/23 | 9,920 | 10,150 | 9,850 | 10,080 | 238,600 |
| 2015/06/22 | 9,660 | 9,830 | 9,640 | 9,810 | 143,800 |
| 2015/06/19 | 9,640 | 9,760 | 9,560 | 9,740 | 206,400 |
| 2015/06/18 | 9,240 | 9,560 | 9,190 | 9,490 | 212,400 |
| 2015/06/17 | 9,230 | 9,320 | 9,160 | 9,180 | 93,500 |
| 2015/06/16 | 9,350 | 9,360 | 9,210 | 9,230 | 99,700 |
| 2015/06/15 | 9,300 | 9,360 | 9,270 | 9,350 | 91,100 |
| 2015/06/12 | 9,310 | 9,380 | 9,280 | 9,300 | 171,700 |
| 2015/06/11 | 9,350 | 9,430 | 9,340 | 9,400 | 66,900 |
| 2015/06/10 | 9,280 | 9,350 | 9,190 | 9,230 | 158,600 |
| 2015/06/09 | 9,420 | 9,460 | 9,270 | 9,280 | 116,400 |
| 2015/06/08 | 9,590 | 9,630 | 9,440 | 9,520 | 128,900 |
| 2015/06/05 | 9,620 | 9,790 | 9,620 | 9,730 | 78,000 |
| 2015/06/04 | 9,620 | 9,760 | 9,560 | 9,750 | 82,100 |
| 2015/06/03 | 9,570 | 9,670 | 9,570 | 9,590 | 93,600 |
| 2015/06/02 | 9,440 | 9,620 | 9,440 | 9,580 | 118,200 |
| 2015/06/01 | 9,280 | 9,550 | 9,280 | 9,460 | 192,500 |
| 2015/05/29 | 9,560 | 9,660 | 9,510 | 9,570 | 156,300 |
| 2015/05/28 | 9,660 | 9,670 | 9,540 | 9,650 | 138,000 |
| 2015/05/27 | 9,600 | 9,710 | 9,510 | 9,590 | 144,800 |
| 2015/05/26 | 9,970 | 9,990 | 9,710 | 9,740 | 139,900 |
| 2015/05/25 | 9,840 | 10,040 | 9,800 | 9,970 | 117,600 |
| 2015/05/22 | 9,730 | 9,800 | 9,680 | 9,780 | 84,000 |
| 2015/05/21 | 9,690 | 9,780 | 9,690 | 9,720 | 145,600 |
| 2015/05/20 | 9,610 | 9,720 | 9,590 | 9,690 | 164,600 |
| 2015/05/19 | 9,500 | 9,640 | 9,460 | 9,490 | 100,800 |
| 2015/05/18 | 9,410 | 9,550 | 9,380 | 9,530 | 113,300 |
| 2015/05/15 | 9,380 | 9,420 | 9,200 | 9,310 | 118,400 |
| 2015/05/14 | 9,400 | 9,410 | 9,340 | 9,370 | 99,100 |
| 2015/05/13 | 9,040 | 9,440 | 9,030 | 9,410 | 207,400 |
| 2015/05/12 | 9,270 | 9,290 | 9,060 | 9,090 | 238,300 |
| 2015/05/11 | 9,210 | 9,380 | 9,050 | 9,140 | 265,500 |
| 2015/05/08 | 8,850 | 9,430 | 8,850 | 9,390 | 330,200 |
| 2015/05/07 | 9,000 | 9,120 | 8,750 | 8,790 | 182,900 |
| 2015/05/01 | 9,100 | 9,160 | 8,840 | 9,040 | 150,600 |
| 2015/04/30 | 9,200 | 9,210 | 9,060 | 9,120 | 102,300 |
| 2015/04/28 | 9,250 | 9,270 | 9,170 | 9,200 | 58,300 |
| 2015/04/27 | 9,150 | 9,270 | 9,100 | 9,250 | 76,000 |
| 2015/04/24 | 9,220 | 9,220 | 9,060 | 9,100 | 82,400 |
| 2015/04/23 | 9,240 | 9,270 | 9,170 | 9,220 | 79,000 |
| 2015/04/22 | 9,050 | 9,180 | 9,010 | 9,160 | 96,100 |
| 2015/04/21 | 9,060 | 9,100 | 8,990 | 9,090 | 123,700 |
| 2015/04/20 | 9,150 | 9,240 | 9,000 | 9,040 | 135,000 |
| 2015/04/17 | 9,330 | 9,430 | 9,300 | 9,350 | 197,500 |
| 2015/04/16 | 9,090 | 9,290 | 9,070 | 9,280 | 149,800 |
| 2015/04/15 | 9,010 | 9,110 | 8,920 | 9,090 | 100,700 |
| 2015/04/14 | 9,000 | 9,050 | 8,940 | 9,030 | 88,000 |
| 2015/04/13 | 8,920 | 8,950 | 8,880 | 8,930 | 126,500 |
| 2015/04/10 | 8,830 | 8,830 | 8,680 | 8,770 | 139,900 |
| 2015/04/09 | 9,020 | 9,020 | 8,810 | 8,880 | 102,200 |
| 2015/04/08 | 8,890 | 9,020 | 8,880 | 8,940 | 247,700 |
| 2015/04/07 | 8,630 | 8,820 | 8,520 | 8,770 | 213,300 |
| 2015/04/06 | 8,800 | 8,830 | 8,620 | 8,670 | 97,200 |
| 2015/04/03 | 8,880 | 8,930 | 8,820 | 8,840 | 81,700 |
| 2015/04/02 | 8,790 | 8,930 | 8,770 | 8,860 | 212,400 |
| 2015/04/01 | 8,710 | 8,830 | 8,590 | 8,740 | 244,000 |
| 2015/03/31 | 8,930 | 8,970 | 8,850 | 8,910 | 156,000 |
| 2015/03/30 | 8,910 | 8,910 | 8,730 | 8,790 | 152,900 |
| 2015/03/27 | 8,900 | 9,060 | 8,820 | 8,880 | 139,600 |
| 2015/03/26 | 8,890 | 8,990 | 8,850 | 8,920 | 176,800 |
| 2015/03/25 | 9,080 | 9,110 | 8,870 | 9,010 | 224,500 |
| 2015/03/24 | 8,900 | 9,150 | 8,900 | 9,100 | 290,300 |
| 2015/03/23 | 9,130 | 9,200 | 9,090 | 9,200 | 167,300 |
| 2015/03/20 | 8,900 | 9,050 | 8,840 | 9,050 | 154,300 |
| 2015/03/19 | 8,930 | 8,950 | 8,790 | 8,900 | 114,500 |
| 2015/03/18 | 8,940 | 8,950 | 8,800 | 8,930 | 126,000 |
| 2015/03/17 | 8,980 | 9,030 | 8,920 | 8,930 | 185,200 |
| 2015/03/16 | 8,770 | 8,950 | 8,720 | 8,940 | 223,200 |
| 2015/03/13 | 8,750 | 8,780 | 8,650 | 8,740 | 246,900 |
| 2015/03/12 | 8,600 | 8,720 | 8,560 | 8,690 | 137,300 |
| 2015/03/11 | 8,470 | 8,570 | 8,380 | 8,540 | 181,000 |
| 2015/03/10 | 8,510 | 8,540 | 8,440 | 8,500 | 234,000 |
| 2015/03/09 | 8,560 | 8,570 | 8,470 | 8,500 | 151,100 |
| 2015/03/06 | 8,510 | 8,570 | 8,460 | 8,570 | 187,700 |
| 2015/03/05 | 8,490 | 8,520 | 8,370 | 8,490 | 259,000 |
| 2015/03/04 | 8,540 | 8,640 | 8,490 | 8,620 | 157,500 |
| 2015/03/03 | 8,570 | 8,580 | 8,500 | 8,550 | 144,300 |
| 2015/03/02 | 8,430 | 8,580 | 8,410 | 8,570 | 173,400 |
| 2015/02/27 | 8,530 | 8,560 | 8,390 | 8,420 | 218,700 |
| 2015/02/26 | 8,410 | 8,520 | 8,360 | 8,500 | 140,800 |
| 2015/02/25 | 8,450 | 8,520 | 8,410 | 8,520 | 147,600 |
| 2015/02/24 | 8,390 | 8,430 | 8,360 | 8,430 | 118,100 |
| 2015/02/23 | 8,420 | 8,480 | 8,370 | 8,440 | 132,700 |
| 2015/02/20 | 8,240 | 8,400 | 8,170 | 8,380 | 222,900 |
| 2015/02/19 | 8,320 | 8,320 | 8,170 | 8,240 | 242,500 |
| 2015/02/18 | 8,530 | 8,540 | 8,300 | 8,320 | 276,500 |
| 2015/02/17 | 8,500 | 8,590 | 8,460 | 8,540 | 151,100 |
| 2015/02/16 | 8,490 | 8,500 | 8,400 | 8,460 | 138,700 |
| 2015/02/13 | 8,420 | 8,500 | 8,410 | 8,480 | 104,300 |
| 2015/02/12 | 8,540 | 8,600 | 8,370 | 8,430 | 192,900 |
| 2015/02/10 | 8,230 | 8,530 | 8,230 | 8,510 | 189,400 |
| 2015/02/09 | 8,460 | 8,490 | 8,320 | 8,380 | 450,800 |
| 2015/02/06 | 8,300 | 8,530 | 8,160 | 8,530 | 309,900 |
| 2015/02/05 | 8,430 | 8,430 | 8,250 | 8,320 | 246,000 |
| 2015/02/04 | 8,060 | 8,360 | 8,050 | 8,290 | 304,400 |
| 2015/02/03 | 7,930 | 8,030 | 7,920 | 7,980 | 210,300 |
| 2015/02/02 | 7,840 | 7,890 | 7,820 | 7,880 | 121,300 |
| 2015/01/30 | 7,960 | 8,020 | 7,920 | 7,930 | 135,200 |
| 2015/01/29 | 7,920 | 8,020 | 7,910 | 7,930 | 119,300 |
| 2015/01/28 | 7,860 | 8,000 | 7,820 | 7,980 | 142,700 |
| 2015/01/27 | 7,850 | 7,890 | 7,790 | 7,880 | 155,600 |
| 2015/01/26 | 7,830 | 7,880 | 7,760 | 7,820 | 103,100 |
| 2015/01/23 | 7,820 | 7,970 | 7,800 | 7,970 | 128,400 |
| 2015/01/22 | 7,800 | 7,830 | 7,630 | 7,700 | 188,100 |
| 2015/01/21 | 7,930 | 7,930 | 7,790 | 7,820 | 134,400 |
| 2015/01/20 | 7,900 | 7,960 | 7,860 | 7,940 | 164,300 |
| 2015/01/19 | 7,770 | 7,870 | 7,720 | 7,850 | 187,300 |
| 2015/01/16 | 7,650 | 7,680 | 7,530 | 7,650 | 186,300 |
| 2015/01/15 | 7,510 | 7,750 | 7,510 | 7,690 | 241,500 |
| 2015/01/14 | 7,450 | 7,570 | 7,440 | 7,540 | 265,200 |
| 2015/01/13 | 7,400 | 7,520 | 7,380 | 7,510 | 273,100 |
| 2015/01/09 | 7,500 | 7,520 | 7,370 | 7,460 | 443,000 |
| 2015/01/08 | 7,690 | 7,730 | 7,470 | 7,490 | 337,800 |
| 2015/01/07 | 7,790 | 7,820 | 7,680 | 7,710 | 223,100 |
| 2015/01/06 | 7,860 | 7,930 | 7,820 | 7,820 | 214,700 |
| 2015/01/05 | 8,060 | 8,120 | 7,960 | 7,980 | 193,700 |