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 |
|---|---|---|---|---|---|
| 2018/12/28 | 7,320 | 7,340 | 7,120 | 7,240 | 84,700 |
| 2018/12/27 | 7,210 | 7,330 | 7,140 | 7,320 | 116,800 |
| 2018/12/26 | 6,830 | 7,040 | 6,830 | 6,960 | 139,500 |
| 2018/12/25 | 6,890 | 6,890 | 6,740 | 6,800 | 96,100 |
| 2018/12/21 | 7,250 | 7,280 | 7,090 | 7,140 | 167,500 |
| 2018/12/20 | 7,490 | 7,500 | 7,220 | 7,240 | 101,200 |
| 2018/12/19 | 7,390 | 7,520 | 7,390 | 7,500 | 105,700 |
| 2018/12/18 | 7,460 | 7,500 | 7,380 | 7,400 | 125,400 |
| 2018/12/17 | 7,440 | 7,490 | 7,420 | 7,450 | 115,300 |
| 2018/12/14 | 7,590 | 7,610 | 7,490 | 7,540 | 159,000 |
| 2018/12/13 | 7,610 | 7,720 | 7,580 | 7,660 | 124,500 |
| 2018/12/12 | 7,390 | 7,570 | 7,350 | 7,540 | 162,600 |
| 2018/12/11 | 7,300 | 7,420 | 7,300 | 7,410 | 210,600 |
| 2018/12/10 | 7,450 | 7,470 | 7,270 | 7,300 | 180,600 |
| 2018/12/07 | 7,750 | 7,770 | 7,530 | 7,600 | 192,900 |
| 2018/12/06 | 7,870 | 7,880 | 7,660 | 7,690 | 184,500 |
| 2018/12/05 | 7,880 | 8,010 | 7,830 | 7,970 | 121,500 |
| 2018/12/04 | 8,200 | 8,230 | 8,010 | 8,030 | 117,200 |
| 2018/12/03 | 8,170 | 8,250 | 8,090 | 8,180 | 99,500 |
| 2018/11/30 | 8,080 | 8,200 | 8,070 | 8,140 | 233,100 |
| 2018/11/29 | 8,180 | 8,180 | 8,020 | 8,120 | 149,700 |
| 2018/11/28 | 8,250 | 8,250 | 8,150 | 8,190 | 113,500 |
| 2018/11/27 | 8,120 | 8,210 | 8,040 | 8,210 | 216,600 |
| 2018/11/26 | 8,120 | 8,250 | 8,070 | 8,150 | 239,800 |
| 2018/11/22 | 8,170 | 8,200 | 7,910 | 8,070 | 333,900 |
| 2018/11/21 | 8,300 | 8,350 | 8,220 | 8,320 | 193,800 |
| 2018/11/20 | 8,340 | 8,460 | 8,340 | 8,440 | 148,400 |
| 2018/11/19 | 8,260 | 8,430 | 8,250 | 8,430 | 173,600 |
| 2018/11/16 | 8,200 | 8,260 | 8,150 | 8,230 | 92,900 |
| 2018/11/15 | 8,180 | 8,280 | 8,160 | 8,220 | 84,900 |
| 2018/11/14 | 8,200 | 8,280 | 8,130 | 8,210 | 95,200 |
| 2018/11/13 | 8,050 | 8,180 | 7,930 | 8,180 | 188,200 |
| 2018/11/12 | 8,110 | 8,150 | 8,050 | 8,140 | 126,400 |
| 2018/11/09 | 7,860 | 8,200 | 7,860 | 8,170 | 231,100 |
| 2018/11/08 | 7,780 | 7,950 | 7,750 | 7,820 | 387,800 |
| 2018/11/07 | 8,350 | 8,500 | 7,700 | 7,770 | 534,100 |
| 2018/11/06 | 8,410 | 8,460 | 8,360 | 8,390 | 85,500 |
| 2018/11/05 | 8,290 | 8,380 | 8,230 | 8,330 | 92,900 |
| 2018/11/02 | 8,370 | 8,400 | 8,240 | 8,370 | 120,500 |
| 2018/11/01 | 8,290 | 8,420 | 8,250 | 8,330 | 169,300 |
| 2018/10/31 | 8,160 | 8,240 | 8,080 | 8,220 | 219,900 |
| 2018/10/30 | 8,090 | 8,170 | 8,030 | 8,110 | 214,500 |
| 2018/10/29 | 8,160 | 8,320 | 8,150 | 8,150 | 152,200 |
| 2018/10/26 | 8,070 | 8,130 | 7,990 | 8,120 | 199,200 |
| 2018/10/25 | 8,020 | 8,120 | 7,990 | 8,010 | 117,400 |
| 2018/10/24 | 8,100 | 8,270 | 8,080 | 8,230 | 136,100 |
| 2018/10/23 | 8,330 | 8,330 | 8,110 | 8,110 | 177,500 |
| 2018/10/22 | 8,320 | 8,440 | 8,280 | 8,400 | 160,100 |
| 2018/10/19 | 8,360 | 8,400 | 8,330 | 8,370 | 152,500 |
| 2018/10/18 | 8,450 | 8,590 | 8,440 | 8,440 | 117,500 |
| 2018/10/17 | 8,400 | 8,490 | 8,360 | 8,460 | 117,800 |
| 2018/10/16 | 8,150 | 8,330 | 8,150 | 8,330 | 160,400 |
| 2018/10/15 | 8,090 | 8,200 | 8,060 | 8,180 | 135,900 |
| 2018/10/12 | 8,130 | 8,240 | 8,110 | 8,220 | 115,800 |
| 2018/10/11 | 8,240 | 8,290 | 8,130 | 8,210 | 173,000 |
| 2018/10/10 | 8,360 | 8,550 | 8,360 | 8,530 | 175,100 |
| 2018/10/09 | 8,410 | 8,430 | 8,260 | 8,320 | 168,000 |
| 2018/10/05 | 8,460 | 8,510 | 8,350 | 8,390 | 203,900 |
| 2018/10/04 | 8,650 | 8,670 | 8,500 | 8,510 | 170,100 |
| 2018/10/03 | 8,660 | 8,690 | 8,530 | 8,530 | 108,100 |
| 2018/10/02 | 8,620 | 8,740 | 8,600 | 8,670 | 287,000 |
| 2018/10/01 | 8,630 | 8,640 | 8,460 | 8,510 | 199,200 |
| 2018/09/28 | 8,580 | 8,710 | 8,530 | 8,660 | 224,400 |
| 2018/09/27 | 8,600 | 8,600 | 8,420 | 8,530 | 227,100 |
| 2018/09/26 | 8,590 | 8,620 | 8,470 | 8,600 | 182,700 |
| 2018/09/25 | 8,470 | 8,600 | 8,460 | 8,600 | 178,900 |
| 2018/09/21 | 8,280 | 8,490 | 8,270 | 8,440 | 326,000 |
| 2018/09/20 | 8,400 | 8,440 | 8,360 | 8,400 | 178,100 |
| 2018/09/19 | 8,330 | 8,380 | 8,250 | 8,350 | 156,100 |
| 2018/09/18 | 8,000 | 8,210 | 8,000 | 8,210 | 283,000 |
| 2018/09/14 | 7,940 | 7,970 | 7,920 | 7,930 | 280,200 |
| 2018/09/13 | 7,880 | 7,930 | 7,850 | 7,870 | 186,100 |
| 2018/09/12 | 7,950 | 7,960 | 7,850 | 7,900 | 215,200 |
| 2018/09/11 | 7,950 | 8,000 | 7,940 | 7,950 | 139,900 |
| 2018/09/10 | 7,950 | 8,090 | 7,950 | 8,030 | 94,200 |
| 2018/09/07 | 8,000 | 8,040 | 7,940 | 7,990 | 146,400 |
| 2018/09/06 | 8,200 | 8,200 | 8,130 | 8,150 | 103,200 |
| 2018/09/05 | 8,200 | 8,250 | 8,190 | 8,210 | 110,500 |
| 2018/09/04 | 8,240 | 8,270 | 8,180 | 8,220 | 171,200 |
| 2018/09/03 | 8,280 | 8,280 | 8,190 | 8,190 | 147,000 |
| 2018/08/31 | 8,220 | 8,310 | 8,200 | 8,270 | 147,000 |
| 2018/08/30 | 8,300 | 8,320 | 8,230 | 8,270 | 196,400 |
| 2018/08/29 | 8,360 | 8,400 | 8,300 | 8,300 | 157,900 |
| 2018/08/28 | 8,310 | 8,370 | 8,260 | 8,270 | 204,600 |
| 2018/08/27 | 8,200 | 8,220 | 8,160 | 8,200 | 183,500 |
| 2018/08/24 | 8,230 | 8,240 | 8,150 | 8,200 | 185,200 |
| 2018/08/23 | 8,100 | 8,270 | 8,070 | 8,230 | 284,300 |
| 2018/08/22 | 8,150 | 8,270 | 8,150 | 8,190 | 226,200 |
| 2018/08/21 | 8,210 | 8,230 | 8,130 | 8,190 | 254,000 |
| 2018/08/20 | 8,310 | 8,370 | 8,270 | 8,300 | 147,700 |
| 2018/08/17 | 8,360 | 8,360 | 8,290 | 8,310 | 143,200 |
| 2018/08/16 | 8,480 | 8,490 | 8,390 | 8,420 | 174,300 |
| 2018/08/15 | 8,660 | 8,680 | 8,490 | 8,550 | 165,500 |
| 2018/08/14 | 8,650 | 8,670 | 8,590 | 8,670 | 213,900 |
| 2018/08/13 | 8,800 | 8,830 | 8,690 | 8,700 | 110,500 |
| 2018/08/10 | 8,950 | 8,970 | 8,830 | 8,910 | 69,400 |
| 2018/08/09 | 8,970 | 8,970 | 8,850 | 8,950 | 102,400 |
| 2018/08/08 | 8,970 | 9,030 | 8,920 | 8,990 | 98,300 |
| 2018/08/07 | 8,740 | 9,000 | 8,740 | 8,990 | 155,800 |
| 2018/08/06 | 8,750 | 9,130 | 8,620 | 8,730 | 388,700 |
| 2018/08/03 | 9,540 | 9,610 | 9,500 | 9,590 | 122,100 |
| 2018/08/02 | 9,680 | 9,680 | 9,530 | 9,550 | 79,200 |
| 2018/08/01 | 9,670 | 9,670 | 9,570 | 9,610 | 106,000 |
| 2018/07/31 | 9,630 | 9,690 | 9,540 | 9,660 | 89,100 |
| 2018/07/30 | 9,690 | 9,700 | 9,570 | 9,630 | 59,700 |
| 2018/07/27 | 9,740 | 9,760 | 9,670 | 9,700 | 63,800 |
| 2018/07/26 | 9,570 | 9,730 | 9,570 | 9,700 | 84,100 |
| 2018/07/25 | 9,650 | 9,670 | 9,460 | 9,480 | 69,700 |
| 2018/07/24 | 9,640 | 9,670 | 9,570 | 9,600 | 50,700 |
| 2018/07/23 | 9,610 | 9,680 | 9,560 | 9,560 | 58,400 |
| 2018/07/20 | 9,590 | 9,660 | 9,550 | 9,640 | 65,600 |
| 2018/07/19 | 9,690 | 9,690 | 9,600 | 9,600 | 53,500 |
| 2018/07/18 | 9,740 | 9,740 | 9,640 | 9,670 | 91,000 |
| 2018/07/17 | 9,550 | 9,730 | 9,520 | 9,670 | 86,200 |
| 2018/07/13 | 9,540 | 9,590 | 9,460 | 9,570 | 62,800 |
| 2018/07/12 | 9,610 | 9,640 | 9,440 | 9,490 | 137,300 |
| 2018/07/11 | 9,520 | 9,620 | 9,500 | 9,540 | 103,000 |
| 2018/07/10 | 9,740 | 9,760 | 9,600 | 9,600 | 108,400 |
| 2018/07/09 | 9,580 | 9,730 | 9,500 | 9,710 | 164,400 |
| 2018/07/06 | 9,530 | 9,530 | 9,440 | 9,500 | 153,500 |
| 2018/07/05 | 9,580 | 9,620 | 9,510 | 9,540 | 137,800 |
| 2018/07/04 | 9,560 | 9,610 | 9,550 | 9,580 | 71,800 |
| 2018/07/03 | 9,670 | 9,710 | 9,550 | 9,640 | 123,800 |
| 2018/07/02 | 9,810 | 9,880 | 9,660 | 9,670 | 130,800 |
| 2018/06/29 | 9,890 | 9,890 | 9,720 | 9,770 | 114,900 |
| 2018/06/28 | 9,900 | 9,930 | 9,830 | 9,850 | 103,200 |
| 2018/06/27 | 9,870 | 10,010 | 9,870 | 9,970 | 56,600 |
| 2018/06/26 | 9,820 | 9,890 | 9,780 | 9,870 | 85,700 |
| 2018/06/25 | 10,010 | 10,020 | 9,880 | 9,900 | 76,600 |
| 2018/06/22 | 10,020 | 10,050 | 9,970 | 10,030 | 108,300 |
| 2018/06/21 | 10,100 | 10,140 | 10,060 | 10,060 | 58,000 |
| 2018/06/20 | 10,020 | 10,200 | 10,020 | 10,180 | 109,800 |
| 2018/06/19 | 10,130 | 10,160 | 10,010 | 10,030 | 53,000 |
| 2018/06/18 | 10,220 | 10,260 | 10,170 | 10,180 | 47,000 |
| 2018/06/15 | 10,280 | 10,290 | 10,210 | 10,280 | 106,300 |
| 2018/06/14 | 10,430 | 10,460 | 10,250 | 10,260 | 72,700 |
| 2018/06/13 | 10,480 | 10,510 | 10,410 | 10,490 | 70,400 |
| 2018/06/12 | 10,490 | 10,490 | 10,390 | 10,450 | 100,300 |
| 2018/06/11 | 10,490 | 10,500 | 10,380 | 10,420 | 58,500 |
| 2018/06/08 | 10,460 | 10,530 | 10,310 | 10,370 | 187,600 |
| 2018/06/07 | 10,630 | 10,630 | 10,420 | 10,460 | 110,400 |
| 2018/06/06 | 10,640 | 10,640 | 10,490 | 10,580 | 65,700 |
| 2018/06/05 | 10,620 | 10,670 | 10,580 | 10,620 | 74,100 |
| 2018/06/04 | 10,550 | 10,630 | 10,520 | 10,580 | 56,000 |
| 2018/06/01 | 10,270 | 10,520 | 10,270 | 10,500 | 91,200 |
| 2018/05/31 | 10,380 | 10,550 | 10,350 | 10,400 | 218,700 |
| 2018/05/30 | 10,460 | 10,560 | 10,290 | 10,320 | 212,100 |
| 2018/05/29 | 10,580 | 10,640 | 10,550 | 10,630 | 68,200 |
| 2018/05/28 | 10,530 | 10,660 | 10,530 | 10,640 | 69,400 |
| 2018/05/25 | 10,430 | 10,530 | 10,430 | 10,490 | 128,400 |
| 2018/05/24 | 10,580 | 10,630 | 10,480 | 10,490 | 115,000 |
| 2018/05/23 | 10,710 | 10,760 | 10,610 | 10,620 | 93,900 |
| 2018/05/22 | 10,830 | 10,830 | 10,690 | 10,710 | 97,400 |
| 2018/05/21 | 10,820 | 10,860 | 10,800 | 10,830 | 83,800 |
| 2018/05/18 | 10,880 | 10,880 | 10,710 | 10,730 | 100,200 |
| 2018/05/17 | 10,910 | 10,930 | 10,780 | 10,880 | 68,700 |
| 2018/05/16 | 10,860 | 10,910 | 10,750 | 10,800 | 111,400 |
| 2018/05/15 | 10,840 | 10,880 | 10,770 | 10,820 | 85,500 |
| 2018/05/14 | 10,840 | 10,880 | 10,680 | 10,710 | 180,000 |
| 2018/05/11 | 10,700 | 10,830 | 10,700 | 10,820 | 130,900 |
| 2018/05/10 | 10,430 | 10,830 | 10,430 | 10,730 | 261,800 |
| 2018/05/09 | 10,720 | 11,460 | 10,670 | 10,810 | 468,700 |
| 2018/05/08 | 10,890 | 10,990 | 10,860 | 10,920 | 117,100 |
| 2018/05/07 | 10,810 | 10,900 | 10,740 | 10,900 | 125,300 |
| 2018/05/02 | 10,950 | 10,970 | 10,800 | 10,830 | 96,600 |
| 2018/05/01 | 10,860 | 10,860 | 10,730 | 10,840 | 79,700 |
| 2018/04/27 | 10,730 | 10,890 | 10,700 | 10,890 | 97,000 |
| 2018/04/26 | 10,610 | 10,690 | 10,590 | 10,690 | 86,800 |
| 2018/04/25 | 10,600 | 10,640 | 10,480 | 10,610 | 120,000 |
| 2018/04/24 | 10,550 | 10,570 | 10,440 | 10,570 | 67,300 |
| 2018/04/23 | 10,540 | 10,540 | 10,420 | 10,450 | 73,100 |
| 2018/04/20 | 10,420 | 10,510 | 10,400 | 10,480 | 127,600 |
| 2018/04/19 | 10,600 | 10,630 | 10,520 | 10,570 | 77,900 |
| 2018/04/18 | 10,500 | 10,590 | 10,490 | 10,570 | 100,100 |
| 2018/04/17 | 10,450 | 10,560 | 10,420 | 10,470 | 74,200 |
| 2018/04/16 | 10,320 | 10,460 | 10,320 | 10,420 | 114,300 |
| 2018/04/13 | 10,410 | 10,470 | 10,320 | 10,340 | 110,300 |
| 2018/04/12 | 10,460 | 10,480 | 10,350 | 10,380 | 134,100 |
| 2018/04/11 | 10,470 | 10,490 | 10,360 | 10,450 | 83,600 |
| 2018/04/10 | 10,410 | 10,580 | 10,360 | 10,490 | 131,500 |
| 2018/04/09 | 10,320 | 10,430 | 10,310 | 10,400 | 96,900 |
| 2018/04/06 | 10,430 | 10,460 | 10,360 | 10,390 | 110,600 |
| 2018/04/05 | 10,290 | 10,490 | 10,280 | 10,400 | 143,600 |
| 2018/04/04 | 10,140 | 10,300 | 10,070 | 10,260 | 138,300 |
| 2018/04/03 | 9,930 | 10,140 | 9,890 | 10,090 | 90,500 |
| 2018/04/02 | 10,100 | 10,130 | 10,020 | 10,020 | 53,900 |
| 2018/03/30 | 10,030 | 10,140 | 9,950 | 10,100 | 119,500 |
| 2018/03/29 | 9,920 | 10,070 | 9,920 | 10,040 | 117,300 |
| 2018/03/28 | 9,880 | 9,920 | 9,770 | 9,920 | 176,100 |
| 2018/03/27 | 9,910 | 10,070 | 9,830 | 10,070 | 174,000 |
| 2018/03/26 | 9,610 | 9,870 | 9,610 | 9,860 | 137,000 |
| 2018/03/23 | 9,730 | 9,800 | 9,640 | 9,670 | 104,800 |
| 2018/03/22 | 9,820 | 9,890 | 9,770 | 9,880 | 94,300 |
| 2018/03/20 | 9,900 | 9,920 | 9,810 | 9,900 | 92,700 |
| 2018/03/19 | 9,980 | 10,020 | 9,900 | 9,960 | 87,200 |
| 2018/03/16 | 10,000 | 10,040 | 9,910 | 9,990 | 175,300 |
| 2018/03/15 | 9,820 | 9,970 | 9,810 | 9,910 | 123,800 |
| 2018/03/14 | 9,870 | 9,900 | 9,830 | 9,850 | 139,100 |
| 2018/03/13 | 9,950 | 10,010 | 9,820 | 9,890 | 119,700 |
| 2018/03/12 | 9,970 | 10,030 | 9,910 | 9,980 | 117,100 |
| 2018/03/09 | 9,980 | 10,100 | 9,850 | 9,880 | 233,300 |
| 2018/03/08 | 9,790 | 10,070 | 9,660 | 9,780 | 305,500 |
| 2018/03/07 | 9,320 | 9,390 | 9,290 | 9,340 | 130,300 |
| 2018/03/06 | 9,380 | 9,430 | 9,290 | 9,320 | 90,800 |
| 2018/03/05 | 9,130 | 9,300 | 9,130 | 9,250 | 103,200 |
| 2018/03/02 | 9,240 | 9,270 | 9,160 | 9,200 | 158,400 |
| 2018/03/01 | 9,580 | 9,580 | 9,370 | 9,390 | 113,300 |
| 2018/02/28 | 9,690 | 9,740 | 9,610 | 9,610 | 131,700 |
| 2018/02/27 | 9,760 | 9,770 | 9,640 | 9,680 | 111,200 |
| 2018/02/26 | 9,830 | 9,840 | 9,710 | 9,760 | 85,000 |
| 2018/02/23 | 9,750 | 9,760 | 9,660 | 9,760 | 60,600 |
| 2018/02/22 | 9,720 | 9,780 | 9,620 | 9,730 | 81,100 |
| 2018/02/21 | 9,850 | 9,870 | 9,730 | 9,770 | 65,600 |
| 2018/02/20 | 9,850 | 9,860 | 9,780 | 9,810 | 92,800 |
| 2018/02/19 | 9,920 | 9,920 | 9,780 | 9,850 | 95,800 |
| 2018/02/16 | 9,810 | 9,850 | 9,740 | 9,770 | 104,100 |
| 2018/02/15 | 9,750 | 9,780 | 9,650 | 9,700 | 85,200 |
| 2018/02/14 | 9,790 | 9,810 | 9,580 | 9,670 | 92,500 |
| 2018/02/13 | 9,850 | 9,900 | 9,760 | 9,800 | 151,500 |
| 2018/02/09 | 9,640 | 9,870 | 9,640 | 9,850 | 150,700 |
| 2018/02/08 | 9,680 | 10,020 | 9,570 | 9,870 | 228,700 |
| 2018/02/07 | 9,900 | 10,150 | 9,820 | 9,830 | 207,300 |
| 2018/02/06 | 9,800 | 9,930 | 9,590 | 9,730 | 291,400 |
| 2018/02/05 | 10,310 | 10,370 | 10,090 | 10,100 | 184,900 |
| 2018/02/02 | 10,280 | 10,440 | 10,240 | 10,380 | 145,200 |
| 2018/02/01 | 10,250 | 10,320 | 10,230 | 10,300 | 153,800 |
| 2018/01/31 | 10,370 | 10,410 | 10,250 | 10,270 | 142,200 |
| 2018/01/30 | 10,300 | 10,380 | 10,300 | 10,350 | 115,200 |
| 2018/01/29 | 10,360 | 10,420 | 10,330 | 10,360 | 79,900 |
| 2018/01/26 | 10,340 | 10,400 | 10,320 | 10,360 | 78,300 |
| 2018/01/25 | 10,510 | 10,550 | 10,340 | 10,370 | 69,500 |
| 2018/01/24 | 10,500 | 10,610 | 10,430 | 10,590 | 71,000 |
| 2018/01/23 | 10,370 | 10,450 | 10,310 | 10,430 | 81,200 |
| 2018/01/22 | 10,380 | 10,400 | 10,250 | 10,270 | 108,500 |
| 2018/01/19 | 10,380 | 10,410 | 10,260 | 10,370 | 97,300 |
| 2018/01/18 | 10,490 | 10,500 | 10,300 | 10,310 | 140,400 |
| 2018/01/17 | 10,310 | 10,360 | 10,190 | 10,220 | 144,200 |
| 2018/01/16 | 10,340 | 10,390 | 10,340 | 10,370 | 63,200 |
| 2018/01/15 | 10,480 | 10,480 | 10,360 | 10,380 | 64,000 |
| 2018/01/12 | 10,440 | 10,450 | 10,340 | 10,400 | 60,100 |
| 2018/01/11 | 10,320 | 10,420 | 10,270 | 10,410 | 131,500 |
| 2018/01/10 | 10,440 | 10,440 | 10,280 | 10,350 | 94,600 |
| 2018/01/09 | 10,530 | 10,540 | 10,410 | 10,460 | 103,200 |
| 2018/01/05 | 10,480 | 10,510 | 10,430 | 10,510 | 73,700 |
| 2018/01/04 | 10,230 | 10,450 | 10,190 | 10,450 | 86,200 |