5947 リンナイ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	3,200	3,250	3,195	3,235	326,300	3,235
2023-03-30	3,235	3,235	3,170	3,195	233,000	3,195
2023-03-29	9,630	9,740	9,550	9,740	145,900	3,246.67
2023-03-28	9,620	9,620	9,510	9,560	72,900	3,186.67
2023-03-27	9,640	9,650	9,520	9,520	84,400	3,173.33
2023-03-24	9,690	9,710	9,610	9,620	92,800	3,206.67
2023-03-23	9,650	9,750	9,580	9,740	78,000	3,246.67
2023-03-22	9,730	9,750	9,690	9,720	95,600	3,240
2023-03-20	9,710	9,800	9,610	9,610	154,700	3,203.33
2023-03-17	9,750	9,750	9,650	9,700	119,400	3,233.33
2023-03-16	9,600	9,710	9,560	9,640	146,500	3,213.33
2023-03-15	9,540	9,670	9,510	9,650	114,300	3,216.67
2023-03-14	9,500	9,500	9,330	9,430	206,300	3,143.33
2023-03-13	9,560	9,580	9,460	9,560	103,200	3,186.67
2023-03-10	9,630	9,720	9,610	9,630	110,300	3,210
2023-03-09	9,750	9,840	9,750	9,780	100,900	3,260
2023-03-08	9,700	9,790	9,700	9,720	60,900	3,240
2023-03-07	9,620	9,770	9,600	9,750	96,200	3,250
2023-03-06	9,630	9,700	9,610	9,660	76,400	3,220
2023-03-03	9,650	9,680	9,600	9,620	116,900	3,206.67
2023-03-02	9,580	9,630	9,560	9,580	67,600	3,193.33
2023-03-01	9,560	9,620	9,540	9,570	84,500	3,190
2023-02-28	9,510	9,610	9,470	9,550	114,600	3,183.33
2023-02-27	9,440	9,540	9,420	9,500	127,700	3,166.67
2023-02-24	9,580	9,590	9,520	9,550	87,300	3,183.33
2023-02-22	9,620	9,680	9,510	9,510	158,900	3,170
2023-02-21	9,710	9,780	9,660	9,770	46,300	3,256.67
2023-02-20	9,770	9,790	9,680	9,690	72,600	3,230
2023-02-17	9,660	9,820	9,640	9,720	143,200	3,240
2023-02-16	9,640	9,740	9,620	9,710	109,800	3,236.67
2023-02-15	9,720	9,760	9,580	9,600	150,600	3,200
2023-02-14	9,690	9,760	9,660	9,740	170,300	3,246.67
2023-02-13	9,780	9,830	9,590	9,630	128,000	3,210
2023-02-10	9,810	9,890	9,720	9,840	208,000	3,280
2023-02-09	10,370	10,490	9,890	9,890	410,000	3,296.67
2023-02-08	9,860	9,950	9,810	9,870	79,900	3,290
2023-02-07	9,930	9,930	9,850	9,880	70,700	3,293.33
2023-02-06	10,000	10,010	9,860	9,920	77,000	3,306.67
2023-02-03	9,970	9,970	9,840	9,930	75,800	3,310
2023-02-02	10,000	10,010	9,940	9,990	134,500	3,330
2023-02-01	10,310	10,320	9,950	9,990	128,500	3,330
2023-01-31	10,060	10,250	10,060	10,220	151,900	3,406.67
2023-01-30	10,000	10,020	9,920	10,020	125,200	3,340
2023-01-27	9,990	10,100	9,970	9,970	157,800	3,323.33
2023-01-26	9,900	10,020	9,880	9,990	162,700	3,330
2023-01-25	9,920	10,010	9,890	9,970	122,600	3,323.33
2023-01-24	9,980	10,030	9,940	10,000	113,800	3,333.33
2023-01-23	9,810	9,880	9,780	9,850	82,600	3,283.33
2023-01-20	9,700	9,740	9,670	9,720	86,100	3,240
2023-01-19	9,730	9,750	9,680	9,690	102,500	3,230
2023-01-18	9,560	9,700	9,510	9,640	125,800	3,213.33
2023-01-17	9,570	9,670	9,570	9,590	55,100	3,196.67
2023-01-16	9,560	9,620	9,500	9,550	66,300	3,183.33
2023-01-13	9,590	9,690	9,580	9,640	73,600	3,213.33
2023-01-12	9,700	9,740	9,600	9,700	118,700	3,233.33
2023-01-11	9,650	9,680	9,560	9,600	140,900	3,200
2023-01-10	9,740	9,840	9,470	9,600	308,800	3,200
2023-01-06	9,750	9,790	9,710	9,790	99,100	3,263.33
2023-01-05	9,600	9,690	9,560	9,680	94,500	3,226.67
2023-01-04	9,830	9,830	9,640	9,640	67,900	3,213.33

分割・併合履歴： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株