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 |
|---|---|---|---|---|---|
| 2017/12/29 | 10,260 | 10,310 | 10,180 | 10,200 | 53,100 |
| 2017/12/28 | 10,260 | 10,300 | 10,210 | 10,230 | 40,400 |
| 2017/12/27 | 10,290 | 10,330 | 10,250 | 10,260 | 21,900 |
| 2017/12/26 | 10,300 | 10,360 | 10,280 | 10,300 | 53,500 |
| 2017/12/25 | 10,210 | 10,310 | 10,190 | 10,300 | 64,500 |
| 2017/12/22 | 10,110 | 10,160 | 10,090 | 10,150 | 70,500 |
| 2017/12/21 | 10,050 | 10,090 | 10,000 | 10,090 | 42,200 |
| 2017/12/20 | 10,080 | 10,080 | 9,980 | 10,050 | 82,500 |
| 2017/12/19 | 10,100 | 10,110 | 10,030 | 10,050 | 63,200 |
| 2017/12/18 | 10,060 | 10,120 | 10,020 | 10,110 | 57,800 |
| 2017/12/15 | 10,110 | 10,120 | 10,000 | 10,070 | 86,900 |
| 2017/12/14 | 10,200 | 10,200 | 10,060 | 10,100 | 103,600 |
| 2017/12/13 | 10,090 | 10,110 | 10,030 | 10,110 | 76,500 |
| 2017/12/12 | 10,040 | 10,090 | 9,990 | 10,070 | 76,100 |
| 2017/12/11 | 10,000 | 10,040 | 9,890 | 10,040 | 69,700 |
| 2017/12/08 | 10,000 | 10,080 | 9,920 | 10,000 | 130,800 |
| 2017/12/07 | 9,900 | 10,010 | 9,890 | 10,000 | 108,300 |
| 2017/12/06 | 9,760 | 9,890 | 9,760 | 9,850 | 97,100 |
| 2017/12/05 | 9,790 | 9,900 | 9,750 | 9,870 | 110,500 |
| 2017/12/04 | 9,950 | 10,000 | 9,780 | 9,790 | 154,600 |
| 2017/12/01 | 10,130 | 10,170 | 10,080 | 10,140 | 101,400 |
| 2017/11/30 | 9,980 | 10,100 | 9,940 | 10,070 | 184,700 |
| 2017/11/29 | 9,970 | 10,020 | 9,930 | 10,000 | 73,100 |
| 2017/11/28 | 9,790 | 9,980 | 9,790 | 9,910 | 134,500 |
| 2017/11/27 | 9,740 | 9,900 | 9,740 | 9,850 | 213,800 |
| 2017/11/24 | 9,680 | 9,690 | 9,630 | 9,680 | 126,600 |
| 2017/11/22 | 9,780 | 9,830 | 9,740 | 9,770 | 96,100 |
| 2017/11/21 | 9,800 | 9,880 | 9,780 | 9,790 | 92,200 |
| 2017/11/20 | 9,700 | 9,830 | 9,700 | 9,820 | 99,700 |
| 2017/11/17 | 9,900 | 9,940 | 9,760 | 9,830 | 209,900 |
| 2017/11/16 | 9,850 | 9,940 | 9,830 | 9,900 | 171,400 |
| 2017/11/15 | 9,900 | 9,980 | 9,850 | 9,950 | 251,900 |
| 2017/11/14 | 9,900 | 9,920 | 9,810 | 9,830 | 138,800 |
| 2017/11/13 | 9,920 | 9,960 | 9,840 | 9,840 | 132,300 |
| 2017/11/10 | 9,970 | 10,050 | 9,910 | 10,010 | 182,400 |
| 2017/11/09 | 10,000 | 10,200 | 10,000 | 10,100 | 308,100 |
| 2017/11/08 | 9,710 | 9,970 | 9,660 | 9,960 | 218,200 |
| 2017/11/07 | 9,810 | 9,910 | 9,340 | 9,710 | 355,700 |
| 2017/11/06 | 9,980 | 10,000 | 9,880 | 9,900 | 99,400 |
| 2017/11/02 | 9,920 | 10,010 | 9,830 | 10,000 | 118,600 |
| 2017/11/01 | 9,760 | 9,900 | 9,650 | 9,880 | 130,300 |
| 2017/10/31 | 9,670 | 9,720 | 9,610 | 9,690 | 170,100 |
| 2017/10/30 | 9,630 | 9,690 | 9,630 | 9,670 | 162,100 |
| 2017/10/27 | 9,740 | 9,750 | 9,660 | 9,730 | 107,900 |
| 2017/10/26 | 9,750 | 9,750 | 9,660 | 9,690 | 133,600 |
| 2017/10/25 | 9,940 | 9,940 | 9,690 | 9,730 | 175,300 |
| 2017/10/24 | 9,800 | 9,910 | 9,740 | 9,840 | 218,900 |
| 2017/10/23 | 9,780 | 9,810 | 9,720 | 9,760 | 126,000 |
| 2017/10/20 | 9,670 | 9,780 | 9,660 | 9,710 | 144,300 |
| 2017/10/19 | 9,630 | 9,680 | 9,620 | 9,640 | 147,300 |
| 2017/10/18 | 9,690 | 9,700 | 9,630 | 9,630 | 101,200 |
| 2017/10/17 | 9,840 | 9,840 | 9,640 | 9,650 | 141,500 |
| 2017/10/16 | 9,700 | 9,840 | 9,660 | 9,790 | 77,400 |
| 2017/10/13 | 9,710 | 9,780 | 9,670 | 9,730 | 104,600 |
| 2017/10/12 | 9,800 | 9,800 | 9,720 | 9,740 | 71,300 |
| 2017/10/11 | 9,790 | 9,820 | 9,720 | 9,760 | 102,900 |
| 2017/10/10 | 9,700 | 9,810 | 9,700 | 9,790 | 134,200 |
| 2017/10/06 | 9,690 | 9,710 | 9,640 | 9,650 | 81,900 |
| 2017/10/05 | 9,640 | 9,670 | 9,620 | 9,650 | 71,700 |
| 2017/10/04 | 9,640 | 9,700 | 9,620 | 9,640 | 100,600 |
| 2017/10/03 | 9,620 | 9,670 | 9,600 | 9,640 | 109,100 |
| 2017/10/02 | 9,630 | 9,670 | 9,550 | 9,610 | 105,800 |
| 2017/09/29 | 9,680 | 9,700 | 9,620 | 9,630 | 93,400 |
| 2017/09/28 | 9,600 | 9,720 | 9,570 | 9,710 | 147,900 |
| 2017/09/27 | 9,630 | 9,650 | 9,480 | 9,540 | 114,300 |
| 2017/09/26 | 9,620 | 9,700 | 9,590 | 9,630 | 131,100 |
| 2017/09/25 | 9,610 | 9,650 | 9,560 | 9,650 | 113,300 |
| 2017/09/22 | 9,600 | 9,670 | 9,570 | 9,600 | 80,500 |
| 2017/09/21 | 9,660 | 9,690 | 9,610 | 9,630 | 77,200 |
| 2017/09/20 | 9,660 | 9,740 | 9,640 | 9,670 | 101,100 |
| 2017/09/19 | 9,670 | 9,730 | 9,620 | 9,700 | 151,900 |
| 2017/09/15 | 9,670 | 9,690 | 9,580 | 9,630 | 135,800 |
| 2017/09/14 | 9,690 | 9,710 | 9,620 | 9,630 | 75,000 |
| 2017/09/13 | 9,620 | 9,760 | 9,620 | 9,720 | 93,800 |
| 2017/09/12 | 9,640 | 9,640 | 9,570 | 9,600 | 79,000 |
| 2017/09/11 | 9,640 | 9,660 | 9,550 | 9,580 | 85,800 |
| 2017/09/08 | 9,600 | 9,680 | 9,490 | 9,500 | 155,400 |
| 2017/09/07 | 9,530 | 9,580 | 9,480 | 9,530 | 98,100 |
| 2017/09/06 | 9,400 | 9,550 | 9,390 | 9,470 | 183,800 |
| 2017/09/05 | 9,560 | 9,570 | 9,420 | 9,430 | 204,100 |
| 2017/09/04 | 9,550 | 9,610 | 9,520 | 9,570 | 139,100 |
| 2017/09/01 | 9,550 | 9,660 | 9,530 | 9,640 | 140,900 |
| 2017/08/31 | 9,600 | 9,610 | 9,540 | 9,550 | 152,600 |
| 2017/08/30 | 9,600 | 9,620 | 9,540 | 9,600 | 173,900 |
| 2017/08/29 | 9,550 | 9,610 | 9,520 | 9,570 | 143,200 |
| 2017/08/28 | 9,580 | 9,630 | 9,550 | 9,610 | 93,800 |
| 2017/08/25 | 9,620 | 9,670 | 9,570 | 9,600 | 76,700 |
| 2017/08/24 | 9,630 | 9,720 | 9,610 | 9,620 | 89,900 |
| 2017/08/23 | 9,660 | 9,680 | 9,590 | 9,630 | 100,500 |
| 2017/08/22 | 9,600 | 9,620 | 9,500 | 9,560 | 82,300 |
| 2017/08/21 | 9,600 | 9,620 | 9,540 | 9,590 | 101,100 |
| 2017/08/18 | 9,530 | 9,570 | 9,460 | 9,510 | 77,100 |
| 2017/08/17 | 9,620 | 9,690 | 9,600 | 9,600 | 83,000 |
| 2017/08/16 | 9,600 | 9,680 | 9,580 | 9,650 | 108,300 |
| 2017/08/15 | 9,730 | 9,730 | 9,640 | 9,680 | 119,400 |
| 2017/08/14 | 9,740 | 9,760 | 9,640 | 9,650 | 116,900 |
| 2017/08/10 | 9,940 | 9,960 | 9,830 | 9,840 | 135,000 |
| 2017/08/09 | 9,930 | 9,980 | 9,850 | 9,900 | 181,300 |
| 2017/08/08 | 10,000 | 10,030 | 9,880 | 9,910 | 193,300 |
| 2017/08/07 | 9,760 | 10,010 | 9,740 | 10,000 | 370,800 |
| 2017/08/04 | 10,400 | 10,460 | 10,300 | 10,330 | 84,500 |
| 2017/08/03 | 10,290 | 10,430 | 10,270 | 10,380 | 111,900 |
| 2017/08/02 | 10,270 | 10,310 | 10,210 | 10,240 | 104,100 |
| 2017/08/01 | 10,230 | 10,400 | 10,200 | 10,370 | 145,300 |
| 2017/07/31 | 10,330 | 10,400 | 10,300 | 10,300 | 79,600 |
| 2017/07/28 | 10,310 | 10,370 | 10,290 | 10,330 | 89,200 |
| 2017/07/27 | 10,270 | 10,410 | 10,270 | 10,310 | 89,900 |
| 2017/07/26 | 10,180 | 10,290 | 10,120 | 10,230 | 87,200 |
| 2017/07/25 | 10,180 | 10,190 | 10,130 | 10,140 | 60,800 |
| 2017/07/24 | 10,190 | 10,240 | 10,160 | 10,200 | 101,800 |
| 2017/07/21 | 10,300 | 10,320 | 10,230 | 10,250 | 70,700 |
| 2017/07/20 | 10,320 | 10,420 | 10,300 | 10,340 | 51,800 |
| 2017/07/19 | 10,220 | 10,370 | 10,220 | 10,340 | 80,700 |
| 2017/07/18 | 10,350 | 10,390 | 10,190 | 10,280 | 81,000 |
| 2017/07/14 | 10,360 | 10,420 | 10,310 | 10,370 | 76,200 |
| 2017/07/13 | 10,330 | 10,480 | 10,330 | 10,370 | 139,000 |
| 2017/07/12 | 10,270 | 10,270 | 10,190 | 10,220 | 52,700 |
| 2017/07/11 | 10,200 | 10,270 | 10,180 | 10,270 | 72,500 |
| 2017/07/10 | 10,220 | 10,270 | 10,140 | 10,200 | 63,000 |
| 2017/07/07 | 10,110 | 10,170 | 10,070 | 10,120 | 107,000 |
| 2017/07/06 | 10,150 | 10,260 | 10,120 | 10,160 | 306,500 |
| 2017/07/05 | 10,260 | 10,280 | 10,100 | 10,140 | 278,800 |
| 2017/07/04 | 10,440 | 10,440 | 10,260 | 10,300 | 109,700 |
| 2017/07/03 | 10,410 | 10,520 | 10,370 | 10,400 | 74,600 |
| 2017/06/30 | 10,460 | 10,500 | 10,390 | 10,470 | 103,400 |
| 2017/06/29 | 10,600 | 10,610 | 10,420 | 10,540 | 83,500 |
| 2017/06/28 | 10,500 | 10,620 | 10,470 | 10,530 | 77,600 |
| 2017/06/27 | 10,670 | 10,680 | 10,510 | 10,560 | 81,900 |
| 2017/06/26 | 10,660 | 10,700 | 10,590 | 10,630 | 56,900 |
| 2017/06/23 | 10,570 | 10,670 | 10,520 | 10,640 | 62,800 |
| 2017/06/22 | 10,600 | 10,670 | 10,590 | 10,600 | 113,100 |
| 2017/06/21 | 10,700 | 10,700 | 10,590 | 10,670 | 118,100 |
| 2017/06/20 | 10,550 | 10,750 | 10,550 | 10,640 | 128,200 |
| 2017/06/19 | 10,350 | 10,560 | 10,290 | 10,540 | 152,000 |
| 2017/06/16 | 10,230 | 10,340 | 10,170 | 10,230 | 164,400 |
| 2017/06/15 | 10,100 | 10,230 | 10,090 | 10,190 | 70,800 |
| 2017/06/14 | 10,100 | 10,150 | 10,040 | 10,100 | 110,300 |
| 2017/06/13 | 10,010 | 10,100 | 9,970 | 10,020 | 94,700 |
| 2017/06/12 | 9,990 | 10,070 | 9,940 | 10,060 | 66,400 |
| 2017/06/09 | 10,100 | 10,110 | 9,980 | 10,000 | 93,600 |
| 2017/06/08 | 10,130 | 10,180 | 10,090 | 10,100 | 78,400 |
| 2017/06/07 | 10,200 | 10,200 | 10,050 | 10,120 | 99,500 |
| 2017/06/06 | 10,200 | 10,250 | 10,150 | 10,160 | 125,400 |
| 2017/06/05 | 10,190 | 10,350 | 10,180 | 10,300 | 95,300 |
| 2017/06/02 | 10,190 | 10,310 | 10,130 | 10,280 | 156,600 |
| 2017/06/01 | 10,010 | 10,220 | 10,000 | 10,200 | 144,900 |
| 2017/05/31 | 9,950 | 10,030 | 9,920 | 9,960 | 90,300 |
| 2017/05/30 | 10,000 | 10,020 | 9,910 | 10,000 | 91,900 |
| 2017/05/29 | 9,880 | 9,960 | 9,850 | 9,920 | 79,400 |
| 2017/05/26 | 9,920 | 9,930 | 9,820 | 9,860 | 110,700 |
| 2017/05/25 | 9,850 | 9,960 | 9,850 | 9,920 | 100,100 |
| 2017/05/24 | 9,980 | 9,980 | 9,820 | 9,880 | 157,800 |
| 2017/05/23 | 9,830 | 9,910 | 9,830 | 9,880 | 99,200 |
| 2017/05/22 | 9,910 | 9,950 | 9,850 | 9,880 | 113,200 |
| 2017/05/19 | 9,980 | 10,010 | 9,890 | 9,910 | 190,600 |
| 2017/05/18 | 9,870 | 10,050 | 9,860 | 10,020 | 136,900 |
| 2017/05/17 | 10,020 | 10,090 | 10,010 | 10,080 | 102,100 |
| 2017/05/16 | 10,060 | 10,090 | 10,000 | 10,020 | 139,100 |
| 2017/05/15 | 9,930 | 10,040 | 9,910 | 9,980 | 112,100 |
| 2017/05/12 | 9,930 | 9,970 | 9,850 | 9,960 | 142,700 |
| 2017/05/11 | 9,900 | 9,920 | 9,800 | 9,900 | 194,100 |
| 2017/05/10 | 9,830 | 9,880 | 9,750 | 9,840 | 324,800 |
| 2017/05/09 | 9,610 | 9,990 | 9,540 | 9,900 | 530,100 |
| 2017/05/08 | 9,430 | 9,530 | 9,420 | 9,510 | 227,200 |
| 2017/05/02 | 9,290 | 9,390 | 9,260 | 9,350 | 99,500 |
| 2017/05/01 | 9,290 | 9,290 | 9,200 | 9,250 | 87,400 |
| 2017/04/28 | 9,250 | 9,290 | 9,230 | 9,260 | 77,300 |
| 2017/04/27 | 9,290 | 9,300 | 9,220 | 9,250 | 88,500 |
| 2017/04/26 | 9,220 | 9,240 | 9,150 | 9,240 | 112,000 |
| 2017/04/25 | 9,110 | 9,190 | 9,080 | 9,190 | 129,400 |
| 2017/04/24 | 9,080 | 9,240 | 9,070 | 9,200 | 140,900 |
| 2017/04/21 | 8,970 | 9,040 | 8,940 | 9,020 | 117,100 |
| 2017/04/20 | 9,040 | 9,050 | 8,990 | 9,030 | 83,800 |
| 2017/04/19 | 8,980 | 9,080 | 8,970 | 9,000 | 63,500 |
| 2017/04/18 | 9,030 | 9,050 | 8,990 | 9,010 | 69,600 |
| 2017/04/17 | 8,910 | 9,070 | 8,910 | 9,040 | 91,500 |
| 2017/04/14 | 8,980 | 9,030 | 8,890 | 8,910 | 81,900 |
| 2017/04/13 | 8,960 | 9,040 | 8,930 | 9,000 | 123,900 |
| 2017/04/12 | 8,980 | 9,030 | 8,960 | 9,000 | 94,800 |
| 2017/04/11 | 8,970 | 9,040 | 8,940 | 9,020 | 135,600 |
| 2017/04/10 | 9,030 | 9,040 | 8,920 | 8,970 | 121,600 |
| 2017/04/07 | 8,940 | 8,970 | 8,830 | 8,880 | 159,300 |
| 2017/04/06 | 8,940 | 8,990 | 8,790 | 8,790 | 132,900 |
| 2017/04/05 | 9,000 | 9,020 | 8,890 | 8,930 | 131,900 |
| 2017/04/04 | 8,950 | 9,040 | 8,920 | 8,970 | 176,800 |
| 2017/04/03 | 8,840 | 9,020 | 8,830 | 8,950 | 192,300 |
| 2017/03/31 | 8,810 | 9,100 | 8,810 | 8,860 | 398,200 |
| 2017/03/30 | 9,390 | 9,390 | 9,100 | 9,110 | 159,500 |
| 2017/03/29 | 9,430 | 9,470 | 9,390 | 9,410 | 78,900 |
| 2017/03/28 | 9,400 | 9,420 | 9,350 | 9,380 | 138,200 |
| 2017/03/27 | 9,340 | 9,380 | 9,260 | 9,280 | 86,500 |
| 2017/03/24 | 9,350 | 9,420 | 9,330 | 9,400 | 119,700 |
| 2017/03/23 | 9,330 | 9,380 | 9,270 | 9,360 | 109,500 |
| 2017/03/22 | 9,320 | 9,450 | 9,310 | 9,390 | 81,400 |
| 2017/03/21 | 9,400 | 9,550 | 9,390 | 9,530 | 116,000 |
| 2017/03/17 | 9,340 | 9,480 | 9,290 | 9,450 | 167,000 |
| 2017/03/16 | 9,340 | 9,390 | 9,300 | 9,370 | 97,200 |
| 2017/03/15 | 9,230 | 9,390 | 9,220 | 9,350 | 130,300 |
| 2017/03/14 | 9,210 | 9,240 | 9,180 | 9,200 | 84,100 |
| 2017/03/13 | 9,210 | 9,260 | 9,150 | 9,230 | 118,600 |
| 2017/03/10 | 9,240 | 9,300 | 9,200 | 9,290 | 124,900 |
| 2017/03/09 | 9,230 | 9,240 | 9,120 | 9,200 | 112,700 |
| 2017/03/08 | 9,080 | 9,170 | 9,080 | 9,110 | 98,300 |
| 2017/03/07 | 9,010 | 9,090 | 9,010 | 9,080 | 79,000 |
| 2017/03/06 | 9,050 | 9,120 | 9,020 | 9,040 | 109,700 |
| 2017/03/03 | 9,130 | 9,230 | 9,020 | 9,090 | 155,500 |
| 2017/03/02 | 9,220 | 9,220 | 9,120 | 9,190 | 130,400 |
| 2017/03/01 | 9,120 | 9,160 | 9,020 | 9,090 | 142,400 |
| 2017/02/28 | 9,030 | 9,170 | 9,030 | 9,060 | 192,800 |
| 2017/02/27 | 8,840 | 9,010 | 8,840 | 8,960 | 150,300 |
| 2017/02/24 | 9,020 | 9,090 | 8,970 | 8,990 | 105,900 |
| 2017/02/23 | 8,980 | 9,060 | 8,960 | 9,040 | 146,400 |
| 2017/02/22 | 8,830 | 9,020 | 8,800 | 9,000 | 252,900 |
| 2017/02/21 | 8,790 | 8,860 | 8,720 | 8,850 | 141,300 |
| 2017/02/20 | 8,730 | 8,750 | 8,660 | 8,730 | 114,300 |
| 2017/02/17 | 8,650 | 8,750 | 8,610 | 8,740 | 199,200 |
| 2017/02/16 | 8,710 | 8,780 | 8,650 | 8,740 | 156,700 |
| 2017/02/15 | 8,820 | 8,820 | 8,650 | 8,680 | 359,100 |
| 2017/02/14 | 9,000 | 9,020 | 8,890 | 8,900 | 309,100 |
| 2017/02/13 | 9,020 | 9,070 | 9,010 | 9,050 | 142,400 |
| 2017/02/10 | 9,170 | 9,180 | 8,990 | 9,020 | 195,200 |
| 2017/02/09 | 9,070 | 9,070 | 8,990 | 9,060 | 163,300 |
| 2017/02/08 | 8,880 | 9,140 | 8,650 | 9,070 | 523,900 |
| 2017/02/07 | 9,510 | 9,580 | 9,440 | 9,550 | 115,900 |
| 2017/02/06 | 9,470 | 9,600 | 9,390 | 9,600 | 141,300 |
| 2017/02/03 | 9,440 | 9,520 | 9,400 | 9,430 | 99,500 |
| 2017/02/02 | 9,630 | 9,650 | 9,490 | 9,500 | 96,300 |
| 2017/02/01 | 9,530 | 9,640 | 9,480 | 9,630 | 108,200 |
| 2017/01/31 | 9,470 | 9,680 | 9,430 | 9,600 | 153,900 |
| 2017/01/30 | 9,610 | 9,610 | 9,460 | 9,540 | 87,700 |
| 2017/01/27 | 9,640 | 9,720 | 9,600 | 9,610 | 125,500 |
| 2017/01/26 | 9,570 | 9,590 | 9,440 | 9,570 | 139,500 |
| 2017/01/25 | 9,590 | 9,590 | 9,410 | 9,450 | 91,300 |
| 2017/01/24 | 9,400 | 9,420 | 9,350 | 9,370 | 53,500 |
| 2017/01/23 | 9,410 | 9,450 | 9,370 | 9,390 | 85,500 |
| 2017/01/20 | 9,440 | 9,550 | 9,420 | 9,510 | 93,800 |
| 2017/01/19 | 9,440 | 9,500 | 9,370 | 9,430 | 106,100 |
| 2017/01/18 | 9,360 | 9,410 | 9,210 | 9,370 | 135,100 |
| 2017/01/17 | 9,530 | 9,530 | 9,390 | 9,390 | 86,800 |
| 2017/01/16 | 9,660 | 9,670 | 9,560 | 9,600 | 85,300 |
| 2017/01/13 | 9,560 | 9,660 | 9,520 | 9,620 | 102,600 |
| 2017/01/12 | 9,660 | 9,690 | 9,520 | 9,610 | 118,400 |
| 2017/01/11 | 9,670 | 9,670 | 9,610 | 9,650 | 80,200 |
| 2017/01/10 | 9,600 | 9,690 | 9,570 | 9,610 | 91,500 |
| 2017/01/06 | 9,600 | 9,690 | 9,570 | 9,690 | 93,400 |
| 2017/01/05 | 9,640 | 9,680 | 9,610 | 9,660 | 101,400 |
| 2017/01/04 | 9,470 | 9,670 | 9,390 | 9,660 | 135,400 |