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 |
|---|---|---|---|---|---|
| 2022/12/30 | 9,840 | 9,920 | 9,790 | 9,830 | 65,900 |
| 2022/12/29 | 9,760 | 9,810 | 9,640 | 9,790 | 74,000 |
| 2022/12/28 | 9,710 | 9,810 | 9,660 | 9,810 | 62,400 |
| 2022/12/27 | 9,650 | 9,710 | 9,600 | 9,700 | 41,500 |
| 2022/12/26 | 9,600 | 9,660 | 9,570 | 9,610 | 63,900 |
| 2022/12/23 | 9,620 | 9,640 | 9,580 | 9,620 | 51,000 |
| 2022/12/22 | 9,690 | 9,750 | 9,640 | 9,700 | 56,900 |
| 2022/12/21 | 9,700 | 9,710 | 9,550 | 9,660 | 90,500 |
| 2022/12/20 | 9,910 | 9,920 | 9,700 | 9,730 | 84,700 |
| 2022/12/19 | 9,880 | 9,900 | 9,820 | 9,840 | 60,800 |
| 2022/12/16 | 9,940 | 9,970 | 9,880 | 9,940 | 90,300 |
| 2022/12/15 | 10,050 | 10,080 | 9,990 | 10,020 | 126,600 |
| 2022/12/14 | 10,060 | 10,090 | 10,010 | 10,070 | 62,900 |
| 2022/12/13 | 10,100 | 10,170 | 10,030 | 10,050 | 97,000 |
| 2022/12/12 | 10,080 | 10,160 | 10,020 | 10,100 | 90,400 |
| 2022/12/09 | 10,040 | 10,140 | 10,030 | 10,080 | 87,800 |
| 2022/12/08 | 10,000 | 10,010 | 9,930 | 9,980 | 112,200 |
| 2022/12/07 | 9,970 | 10,100 | 9,940 | 10,030 | 96,200 |
| 2022/12/06 | 10,010 | 10,040 | 9,930 | 10,010 | 154,400 |
| 2022/12/05 | 10,060 | 10,090 | 9,980 | 10,090 | 109,100 |
| 2022/12/02 | 10,120 | 10,120 | 9,940 | 9,990 | 142,800 |
| 2022/12/01 | 10,230 | 10,250 | 10,080 | 10,180 | 122,100 |
| 2022/11/30 | 10,180 | 10,270 | 10,130 | 10,180 | 141,200 |
| 2022/11/29 | 10,380 | 10,380 | 10,230 | 10,270 | 88,800 |
| 2022/11/28 | 10,470 | 10,490 | 10,350 | 10,490 | 88,300 |
| 2022/11/25 | 10,490 | 10,500 | 10,420 | 10,430 | 39,700 |
| 2022/11/24 | 10,460 | 10,510 | 10,410 | 10,430 | 78,000 |
| 2022/11/22 | 10,250 | 10,420 | 10,220 | 10,380 | 93,900 |
| 2022/11/21 | 10,200 | 10,250 | 10,140 | 10,170 | 57,700 |
| 2022/11/18 | 10,200 | 10,230 | 10,140 | 10,200 | 78,600 |
| 2022/11/17 | 10,260 | 10,350 | 10,120 | 10,160 | 89,000 |
| 2022/11/16 | 10,330 | 10,330 | 10,190 | 10,280 | 62,100 |
| 2022/11/15 | 10,240 | 10,270 | 10,090 | 10,240 | 78,400 |
| 2022/11/14 | 10,190 | 10,470 | 10,190 | 10,340 | 158,800 |
| 2022/11/11 | 10,240 | 10,240 | 10,030 | 10,150 | 118,800 |
| 2022/11/10 | 10,080 | 10,080 | 9,880 | 9,890 | 84,900 |
| 2022/11/09 | 10,170 | 10,260 | 10,060 | 10,060 | 149,000 |
| 2022/11/08 | 10,040 | 10,110 | 9,970 | 10,000 | 192,900 |
| 2022/11/07 | 9,680 | 9,930 | 9,680 | 9,890 | 284,600 |
| 2022/11/04 | 9,830 | 9,900 | 9,170 | 9,380 | 599,500 |
| 2022/11/02 | 10,030 | 10,110 | 10,020 | 10,020 | 127,000 |
| 2022/11/01 | 10,200 | 10,210 | 10,010 | 10,020 | 120,800 |
| 2022/10/31 | 10,170 | 10,200 | 10,070 | 10,140 | 177,200 |
| 2022/10/28 | 9,950 | 10,180 | 9,930 | 10,070 | 251,200 |
| 2022/10/27 | 10,190 | 10,230 | 10,050 | 10,070 | 148,600 |
| 2022/10/26 | 10,060 | 10,160 | 10,030 | 10,150 | 147,100 |
| 2022/10/25 | 10,020 | 10,030 | 9,850 | 9,970 | 182,500 |
| 2022/10/24 | 10,130 | 10,130 | 9,950 | 10,000 | 133,400 |
| 2022/10/21 | 10,010 | 10,100 | 9,950 | 10,010 | 113,100 |
| 2022/10/20 | 10,150 | 10,180 | 9,990 | 10,040 | 186,700 |
| 2022/10/19 | 10,440 | 10,450 | 10,290 | 10,320 | 97,400 |
| 2022/10/18 | 10,510 | 10,530 | 10,400 | 10,450 | 75,900 |
| 2022/10/17 | 10,380 | 10,460 | 10,290 | 10,350 | 57,200 |
| 2022/10/14 | 10,490 | 10,560 | 10,360 | 10,520 | 129,700 |
| 2022/10/13 | 10,350 | 10,370 | 10,290 | 10,290 | 104,300 |
| 2022/10/12 | 10,530 | 10,530 | 10,320 | 10,400 | 152,100 |
| 2022/10/11 | 10,540 | 10,670 | 10,470 | 10,530 | 131,200 |
| 2022/10/07 | 10,700 | 10,810 | 10,660 | 10,700 | 98,900 |
| 2022/10/06 | 10,840 | 10,960 | 10,830 | 10,910 | 111,400 |
| 2022/10/05 | 10,900 | 10,970 | 10,840 | 10,910 | 128,100 |
| 2022/10/04 | 10,670 | 10,920 | 10,640 | 10,860 | 145,600 |
| 2022/10/03 | 10,320 | 10,530 | 10,270 | 10,490 | 158,800 |
| 2022/09/30 | 10,390 | 10,510 | 10,310 | 10,390 | 167,000 |
| 2022/09/29 | 10,250 | 10,450 | 10,160 | 10,410 | 217,800 |
| 2022/09/28 | 10,130 | 10,220 | 10,100 | 10,200 | 228,900 |
| 2022/09/27 | 10,140 | 10,200 | 10,100 | 10,130 | 160,600 |
| 2022/09/26 | 10,250 | 10,300 | 10,140 | 10,140 | 136,800 |
| 2022/09/22 | 10,270 | 10,360 | 10,200 | 10,310 | 143,700 |
| 2022/09/21 | 10,540 | 10,540 | 10,380 | 10,400 | 129,700 |
| 2022/09/20 | 10,460 | 10,650 | 10,460 | 10,590 | 104,800 |
| 2022/09/16 | 10,420 | 10,450 | 10,360 | 10,430 | 117,200 |
| 2022/09/15 | 10,420 | 10,450 | 10,360 | 10,420 | 87,400 |
| 2022/09/14 | 10,430 | 10,490 | 10,340 | 10,470 | 137,800 |
| 2022/09/13 | 10,710 | 10,750 | 10,650 | 10,720 | 94,600 |
| 2022/09/12 | 10,730 | 10,780 | 10,680 | 10,740 | 72,500 |
| 2022/09/09 | 10,670 | 10,810 | 10,670 | 10,710 | 130,900 |
| 2022/09/08 | 10,620 | 10,710 | 10,510 | 10,710 | 209,800 |
| 2022/09/07 | 10,470 | 10,570 | 10,400 | 10,530 | 140,900 |
| 2022/09/06 | 10,500 | 10,580 | 10,500 | 10,550 | 86,800 |
| 2022/09/05 | 10,610 | 10,610 | 10,500 | 10,590 | 114,200 |
| 2022/09/02 | 10,630 | 10,650 | 10,450 | 10,520 | 121,000 |
| 2022/09/01 | 10,670 | 10,720 | 10,590 | 10,670 | 115,100 |
| 2022/08/31 | 10,650 | 10,720 | 10,590 | 10,720 | 127,000 |
| 2022/08/30 | 10,580 | 10,740 | 10,570 | 10,730 | 111,200 |
| 2022/08/29 | 10,500 | 10,560 | 10,440 | 10,500 | 104,100 |
| 2022/08/26 | 10,870 | 10,910 | 10,720 | 10,740 | 81,500 |
| 2022/08/25 | 10,950 | 11,020 | 10,790 | 10,820 | 97,700 |
| 2022/08/24 | 10,630 | 10,770 | 10,620 | 10,700 | 130,400 |
| 2022/08/23 | 10,750 | 10,770 | 10,630 | 10,630 | 128,200 |
| 2022/08/22 | 10,820 | 10,880 | 10,780 | 10,840 | 100,400 |
| 2022/08/19 | 10,980 | 11,050 | 10,910 | 10,940 | 79,400 |
| 2022/08/18 | 10,880 | 10,980 | 10,860 | 10,920 | 93,000 |
| 2022/08/17 | 11,000 | 11,090 | 10,950 | 11,070 | 126,300 |
| 2022/08/16 | 10,650 | 10,850 | 10,610 | 10,830 | 168,800 |
| 2022/08/15 | 10,670 | 10,950 | 10,670 | 10,950 | 197,900 |
| 2022/08/12 | 10,670 | 10,910 | 10,640 | 10,830 | 246,700 |
| 2022/08/10 | 10,740 | 10,870 | 10,660 | 10,670 | 294,600 |
| 2022/08/09 | 10,980 | 11,050 | 10,830 | 11,040 | 264,900 |
| 2022/08/08 | 10,900 | 11,060 | 10,690 | 11,030 | 470,900 |
| 2022/08/05 | 9,860 | 9,910 | 9,820 | 9,910 | 167,000 |
| 2022/08/04 | 9,830 | 9,940 | 9,820 | 9,870 | 152,800 |
| 2022/08/03 | 9,820 | 9,920 | 9,780 | 9,820 | 185,300 |
| 2022/08/02 | 10,140 | 10,140 | 9,680 | 9,850 | 222,700 |
| 2022/08/01 | 10,030 | 10,160 | 10,000 | 10,080 | 247,500 |
| 2022/07/29 | 10,070 | 10,140 | 10,040 | 10,080 | 169,200 |
| 2022/07/28 | 10,100 | 10,130 | 9,960 | 10,070 | 129,500 |
| 2022/07/27 | 10,080 | 10,170 | 10,070 | 10,080 | 186,000 |
| 2022/07/26 | 10,110 | 10,200 | 10,030 | 10,140 | 250,500 |
| 2022/07/25 | 10,100 | 10,200 | 9,980 | 10,190 | 199,700 |
| 2022/07/22 | 9,970 | 10,070 | 9,970 | 10,000 | 108,400 |
| 2022/07/21 | 9,790 | 9,960 | 9,790 | 9,960 | 145,900 |
| 2022/07/20 | 9,950 | 10,000 | 9,880 | 9,930 | 191,400 |
| 2022/07/19 | 9,880 | 9,880 | 9,720 | 9,760 | 210,100 |
| 2022/07/15 | 9,720 | 9,820 | 9,660 | 9,730 | 179,900 |
| 2022/07/14 | 9,520 | 9,720 | 9,510 | 9,690 | 115,000 |
| 2022/07/13 | 9,720 | 9,790 | 9,630 | 9,670 | 103,700 |
| 2022/07/12 | 9,930 | 9,930 | 9,630 | 9,690 | 220,600 |
| 2022/07/11 | 9,930 | 9,950 | 9,740 | 9,800 | 200,300 |
| 2022/07/08 | 9,890 | 9,910 | 9,760 | 9,790 | 242,400 |
| 2022/07/07 | 9,680 | 9,850 | 9,670 | 9,810 | 249,200 |
| 2022/07/06 | 9,540 | 9,690 | 9,530 | 9,680 | 219,700 |
| 2022/07/05 | 9,510 | 9,620 | 9,470 | 9,530 | 158,500 |
| 2022/07/04 | 9,400 | 9,550 | 9,400 | 9,450 | 189,000 |
| 2022/07/01 | 9,410 | 9,490 | 9,250 | 9,290 | 186,700 |
| 2022/06/30 | 9,330 | 9,460 | 9,300 | 9,330 | 265,600 |
| 2022/06/29 | 9,290 | 9,370 | 9,160 | 9,360 | 246,700 |
| 2022/06/28 | 9,350 | 9,370 | 9,230 | 9,370 | 180,400 |
| 2022/06/27 | 9,320 | 9,340 | 9,200 | 9,320 | 155,100 |
| 2022/06/24 | 9,140 | 9,240 | 9,100 | 9,210 | 158,400 |
| 2022/06/23 | 9,130 | 9,160 | 8,980 | 9,030 | 211,400 |
| 2022/06/22 | 9,220 | 9,330 | 9,060 | 9,090 | 262,200 |
| 2022/06/21 | 9,050 | 9,230 | 9,030 | 9,180 | 228,800 |
| 2022/06/20 | 9,030 | 9,110 | 8,910 | 8,980 | 167,000 |
| 2022/06/17 | 8,830 | 9,030 | 8,810 | 8,980 | 234,800 |
| 2022/06/16 | 9,070 | 9,200 | 9,030 | 9,040 | 274,900 |
| 2022/06/15 | 8,970 | 9,060 | 8,930 | 8,980 | 325,700 |
| 2022/06/14 | 8,800 | 8,880 | 8,760 | 8,830 | 283,400 |
| 2022/06/13 | 8,850 | 9,050 | 8,830 | 9,000 | 217,400 |
| 2022/06/10 | 8,930 | 9,120 | 8,890 | 9,060 | 243,700 |
| 2022/06/09 | 9,090 | 9,180 | 9,050 | 9,060 | 226,000 |
| 2022/06/08 | 9,000 | 9,270 | 8,990 | 9,140 | 326,500 |
| 2022/06/07 | 9,000 | 9,030 | 8,900 | 8,960 | 219,100 |
| 2022/06/06 | 8,800 | 8,900 | 8,790 | 8,820 | 190,800 |
| 2022/06/03 | 8,800 | 8,970 | 8,720 | 8,890 | 252,600 |
| 2022/06/02 | 8,860 | 8,990 | 8,670 | 8,710 | 375,200 |
| 2022/06/01 | 8,830 | 9,100 | 8,830 | 9,010 | 340,300 |
| 2022/05/31 | 8,710 | 8,920 | 8,660 | 8,870 | 3,354,200 |
| 2022/05/30 | 8,550 | 8,750 | 8,530 | 8,740 | 477,900 |
| 2022/05/27 | 8,430 | 8,560 | 8,370 | 8,500 | 414,700 |
| 2022/05/26 | 8,370 | 8,460 | 8,280 | 8,300 | 382,700 |
| 2022/05/25 | 8,410 | 8,540 | 8,330 | 8,410 | 306,600 |
| 2022/05/24 | 8,520 | 8,610 | 8,450 | 8,490 | 450,700 |
| 2022/05/23 | 8,420 | 8,560 | 8,360 | 8,520 | 346,500 |
| 2022/05/20 | 8,430 | 8,510 | 8,320 | 8,350 | 412,200 |
| 2022/05/19 | 8,340 | 8,500 | 8,310 | 8,420 | 301,800 |
| 2022/05/18 | 8,750 | 8,800 | 8,570 | 8,610 | 446,000 |
| 2022/05/17 | 8,700 | 8,800 | 8,620 | 8,670 | 366,000 |
| 2022/05/16 | 8,750 | 8,820 | 8,660 | 8,720 | 432,000 |
| 2022/05/13 | 8,300 | 8,820 | 8,300 | 8,730 | 493,300 |
| 2022/05/12 | 8,520 | 8,630 | 8,270 | 8,280 | 463,600 |
| 2022/05/11 | 8,580 | 8,850 | 8,520 | 8,740 | 515,800 |
| 2022/05/10 | 8,080 | 8,800 | 8,040 | 8,740 | 808,000 |
| 2022/05/09 | 8,230 | 8,270 | 8,090 | 8,130 | 251,900 |
| 2022/05/06 | 8,150 | 8,330 | 8,010 | 8,260 | 381,000 |
| 2022/05/02 | 8,230 | 8,360 | 8,180 | 8,280 | 281,500 |
| 2022/04/28 | 8,320 | 8,400 | 8,230 | 8,320 | 313,100 |
| 2022/04/27 | 8,030 | 8,120 | 7,980 | 8,110 | 308,400 |
| 2022/04/26 | 8,110 | 8,220 | 8,080 | 8,180 | 168,500 |
| 2022/04/25 | 8,080 | 8,130 | 8,040 | 8,060 | 163,400 |
| 2022/04/22 | 8,190 | 8,340 | 8,130 | 8,250 | 224,300 |
| 2022/04/21 | 8,110 | 8,400 | 8,100 | 8,340 | 295,900 |
| 2022/04/20 | 8,150 | 8,180 | 7,940 | 8,000 | 223,400 |
| 2022/04/19 | 8,040 | 8,070 | 7,940 | 7,960 | 320,000 |
| 2022/04/18 | 8,120 | 8,170 | 7,850 | 7,940 | 214,900 |
| 2022/04/15 | 8,140 | 8,200 | 8,050 | 8,120 | 181,500 |
| 2022/04/14 | 8,240 | 8,360 | 8,230 | 8,240 | 187,800 |
| 2022/04/13 | 8,270 | 8,430 | 8,170 | 8,200 | 357,400 |
| 2022/04/12 | 8,500 | 8,500 | 8,110 | 8,120 | 323,600 |
| 2022/04/11 | 8,720 | 8,760 | 8,340 | 8,500 | 278,200 |
| 2022/04/08 | 8,950 | 9,010 | 8,740 | 8,800 | 183,400 |
| 2022/04/07 | 8,920 | 9,020 | 8,820 | 8,870 | 195,900 |
| 2022/04/06 | 9,130 | 9,200 | 9,020 | 9,020 | 252,100 |
| 2022/04/05 | 9,220 | 9,230 | 9,110 | 9,150 | 249,800 |
| 2022/04/04 | 9,040 | 9,220 | 9,040 | 9,180 | 204,400 |
| 2022/04/01 | 9,080 | 9,140 | 8,940 | 9,010 | 240,900 |
| 2022/03/31 | 9,190 | 9,330 | 9,170 | 9,170 | 235,100 |
| 2022/03/30 | 9,400 | 9,470 | 9,300 | 9,390 | 254,700 |
| 2022/03/29 | 9,410 | 9,440 | 9,200 | 9,320 | 178,800 |
| 2022/03/28 | 9,330 | 9,340 | 9,170 | 9,300 | 141,800 |
| 2022/03/25 | 9,280 | 9,490 | 9,280 | 9,330 | 214,400 |
| 2022/03/24 | 9,150 | 9,200 | 8,920 | 9,200 | 361,200 |
| 2022/03/23 | 9,350 | 9,390 | 9,260 | 9,300 | 323,700 |
| 2022/03/22 | 9,400 | 9,400 | 9,150 | 9,200 | 173,300 |
| 2022/03/18 | 9,370 | 9,460 | 9,340 | 9,410 | 156,700 |
| 2022/03/17 | 9,430 | 9,500 | 9,350 | 9,420 | 184,200 |
| 2022/03/16 | 9,180 | 9,350 | 9,180 | 9,250 | 160,800 |
| 2022/03/15 | 8,940 | 9,120 | 8,930 | 9,100 | 162,300 |
| 2022/03/14 | 9,030 | 9,110 | 8,940 | 8,940 | 152,200 |
| 2022/03/11 | 9,090 | 9,180 | 8,920 | 9,090 | 173,000 |
| 2022/03/10 | 9,150 | 9,290 | 9,150 | 9,220 | 237,400 |
| 2022/03/09 | 9,120 | 9,190 | 8,980 | 9,000 | 117,000 |
| 2022/03/08 | 9,250 | 9,370 | 9,150 | 9,150 | 230,600 |
| 2022/03/07 | 9,320 | 9,460 | 9,220 | 9,400 | 202,300 |
| 2022/03/04 | 9,550 | 9,710 | 9,470 | 9,580 | 220,600 |
| 2022/03/03 | 9,330 | 9,720 | 9,310 | 9,610 | 235,400 |
| 2022/03/02 | 9,230 | 9,360 | 9,170 | 9,210 | 154,400 |
| 2022/03/01 | 9,570 | 9,630 | 9,300 | 9,340 | 185,200 |
| 2022/02/28 | 9,320 | 9,430 | 9,230 | 9,420 | 336,500 |
| 2022/02/25 | 9,200 | 9,360 | 9,160 | 9,320 | 279,200 |
| 2022/02/24 | 9,340 | 9,460 | 9,220 | 9,320 | 175,400 |
| 2022/02/22 | 9,450 | 9,480 | 9,310 | 9,400 | 214,800 |
| 2022/02/21 | 9,650 | 9,740 | 9,560 | 9,600 | 112,700 |
| 2022/02/18 | 9,750 | 9,890 | 9,680 | 9,850 | 79,500 |
| 2022/02/17 | 10,000 | 10,000 | 9,790 | 9,870 | 111,300 |
| 2022/02/16 | 10,070 | 10,100 | 9,930 | 10,050 | 140,100 |
| 2022/02/15 | 9,830 | 10,040 | 9,800 | 9,990 | 175,800 |
| 2022/02/14 | 9,850 | 9,950 | 9,660 | 9,810 | 252,900 |
| 2022/02/10 | 9,730 | 10,040 | 9,580 | 9,870 | 409,500 |
| 2022/02/09 | 10,250 | 10,340 | 10,190 | 10,250 | 136,600 |
| 2022/02/08 | 10,100 | 10,260 | 10,100 | 10,120 | 87,300 |
| 2022/02/07 | 9,990 | 10,130 | 9,990 | 10,110 | 96,000 |
| 2022/02/04 | 9,910 | 10,170 | 9,900 | 10,110 | 126,800 |
| 2022/02/03 | 9,840 | 9,920 | 9,790 | 9,890 | 131,900 |
| 2022/02/02 | 10,120 | 10,220 | 10,080 | 10,140 | 149,800 |
| 2022/02/01 | 10,310 | 10,390 | 10,160 | 10,170 | 122,800 |
| 2022/01/31 | 10,060 | 10,230 | 10,050 | 10,180 | 134,400 |
| 2022/01/28 | 10,030 | 10,240 | 10,030 | 10,120 | 120,300 |
| 2022/01/27 | 10,270 | 10,410 | 9,870 | 9,900 | 116,400 |
| 2022/01/26 | 10,400 | 10,500 | 10,250 | 10,250 | 78,300 |
| 2022/01/25 | 10,590 | 10,590 | 10,300 | 10,490 | 73,200 |
| 2022/01/24 | 10,310 | 10,580 | 10,310 | 10,520 | 72,800 |
| 2022/01/21 | 10,570 | 10,570 | 10,390 | 10,540 | 82,100 |
| 2022/01/20 | 10,420 | 10,680 | 10,410 | 10,600 | 139,900 |
| 2022/01/19 | 10,620 | 10,690 | 10,450 | 10,470 | 115,500 |
| 2022/01/18 | 10,820 | 10,860 | 10,630 | 10,760 | 74,700 |
| 2022/01/17 | 10,730 | 10,990 | 10,710 | 10,750 | 112,800 |
| 2022/01/14 | 10,460 | 10,820 | 10,390 | 10,800 | 281,500 |
| 2022/01/13 | 10,650 | 10,650 | 10,440 | 10,480 | 106,500 |
| 2022/01/12 | 10,390 | 10,570 | 10,320 | 10,520 | 95,000 |
| 2022/01/11 | 10,410 | 10,450 | 10,180 | 10,190 | 157,600 |
| 2022/01/07 | 10,380 | 10,460 | 10,250 | 10,350 | 124,900 |
| 2022/01/06 | 10,410 | 10,490 | 10,240 | 10,270 | 93,900 |
| 2022/01/05 | 10,560 | 10,600 | 10,500 | 10,550 | 115,300 |
| 2022/01/04 | 10,480 | 10,550 | 10,340 | 10,520 | 69,000 |