5947 リンナイ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	5,490	5,520	5,450	5,510	113,000	1,836.67
2011-12-29	5,410	5,480	5,390	5,470	87,300	1,823.33
2011-12-28	5,400	5,450	5,380	5,410	95,000	1,803.33
2011-12-27	5,380	5,420	5,380	5,390	60,000	1,796.67
2011-12-26	5,420	5,450	5,390	5,420	76,600	1,806.67
2011-12-22	5,470	5,500	5,410	5,450	122,000	1,816.67
2011-12-21	5,470	5,480	5,430	5,460	128,900	1,820
2011-12-20	5,250	5,430	5,250	5,420	238,200	1,806.67
2011-12-19	5,300	5,310	5,190	5,240	326,100	1,746.67
2011-12-16	5,510	5,520	5,380	5,400	256,500	1,800
2011-12-15	5,510	5,560	5,490	5,540	182,000	1,846.67
2011-12-14	5,550	5,550	5,480	5,550	153,800	1,850
2011-12-13	5,620	5,620	5,520	5,570	142,300	1,856.67
2011-12-12	5,590	5,620	5,560	5,620	155,600	1,873.33
2011-12-09	5,520	5,570	5,460	5,510	379,200	1,836.67
2011-12-08	5,660	5,670	5,580	5,620	258,200	1,873.33
2011-12-07	5,680	5,690	5,610	5,660	230,700	1,886.67
2011-12-06	5,700	5,720	5,590	5,610	209,600	1,870
2011-12-05	5,740	5,750	5,670	5,720	167,400	1,906.67
2011-12-02	5,670	5,760	5,630	5,730	263,900	1,910
2011-12-01	5,880	5,880	5,730	5,740	153,200	1,913.33
2011-11-30	5,750	5,830	5,740	5,820	124,400	1,940
2011-11-29	5,830	5,840	5,740	5,830	111,300	1,943.33
2011-11-28	5,830	5,850	5,740	5,770	147,000	1,923.33
2011-11-25	5,900	5,910	5,800	5,830	134,700	1,943.33
2011-11-24	5,840	5,960	5,820	5,900	204,700	1,966.67
2011-11-22	5,880	5,960	5,840	5,880	103,300	1,960
2011-11-21	5,880	5,950	5,820	5,940	146,200	1,980
2011-11-18	5,930	5,950	5,810	5,860	170,900	1,953.33
2011-11-17	5,810	5,920	5,760	5,910	165,800	1,970
2011-11-16	5,750	5,800	5,730	5,790	104,400	1,930
2011-11-15	5,800	5,820	5,720	5,750	82,900	1,916.67
2011-11-14	5,940	5,960	5,820	5,830	116,200	1,943.33
2011-11-11	6,000	6,010	5,920	5,930	115,300	1,976.67
2011-11-10	5,900	5,970	5,890	5,940	146,400	1,980
2011-11-09	5,940	6,010	5,890	6,000	124,400	2,000
2011-11-08	5,820	5,940	5,820	5,900	153,200	1,966.67
2011-11-07	5,810	5,880	5,780	5,870	143,200	1,956.67
2011-11-04	5,840	5,920	5,560	5,740	393,800	1,913.33
2011-11-02	5,720	5,810	5,700	5,770	147,300	1,923.33
2011-11-01	5,820	5,860	5,690	5,730	252,200	1,910
2011-10-31	5,930	5,980	5,870	5,880	184,300	1,960
2011-10-28	6,000	6,070	5,920	5,920	195,200	1,973.33
2011-10-27	5,800	5,920	5,800	5,910	143,400	1,970
2011-10-26	5,740	5,820	5,650	5,740	369,300	1,913.33
2011-10-25	5,820	5,840	5,610	5,690	402,200	1,896.67
2011-10-24	5,900	5,990	5,770	5,780	196,500	1,926.67
2011-10-21	5,860	5,930	5,830	5,850	93,400	1,950
2011-10-20	5,970	6,000	5,900	5,920	124,700	1,973.33
2011-10-19	6,020	6,030	5,950	6,000	69,200	2,000
2011-10-18	6,010	6,080	5,960	6,030	102,100	2,010
2011-10-17	5,940	6,070	5,920	6,050	107,400	2,016.67
2011-10-14	5,910	5,940	5,870	5,880	162,400	1,960
2011-10-13	6,110	6,120	5,990	6,010	195,500	2,003.33
2011-10-12	6,110	6,180	6,030	6,150	129,600	2,050
2011-10-11	6,250	6,270	6,140	6,170	178,200	2,056.67
2011-10-07	6,270	6,280	6,140	6,170	276,400	2,056.67
2011-10-06	6,420	6,470	6,250	6,260	284,200	2,086.67
2011-10-05	6,490	6,520	6,380	6,430	234,400	2,143.33
2011-10-04	6,580	6,600	6,430	6,480	235,400	2,160
2011-10-03	6,520	6,590	6,450	6,570	190,800	2,190
2011-09-30	6,400	6,520	6,350	6,510	197,200	2,170
2011-09-29	6,360	6,440	6,260	6,350	229,000	2,116.67
2011-09-28	6,260	6,430	6,240	6,360	188,400	2,120
2011-09-27	6,290	6,340	6,210	6,260	266,400	2,086.67
2011-09-26	6,210	6,290	6,130	6,270	218,500	2,090
2011-09-22	6,130	6,170	6,090	6,170	175,800	2,056.67
2011-09-21	6,130	6,300	6,120	6,210	265,200	2,070
2011-09-20	6,110	6,110	6,050	6,100	84,100	2,033.33
2011-09-16	6,060	6,130	6,010	6,120	108,800	2,040
2011-09-15	6,040	6,080	6,000	6,010	124,400	2,003.33
2011-09-14	6,060	6,100	6,020	6,020	84,700	2,006.67
2011-09-13	6,060	6,080	6,020	6,070	95,800	2,023.33
2011-09-12	5,980	6,040	5,960	6,010	137,300	2,003.33
2011-09-09	6,020	6,120	6,000	6,090	192,500	2,030
2011-09-08	5,910	6,010	5,880	6,010	151,500	2,003.33
2011-09-07	5,800	5,880	5,790	5,860	112,000	1,953.33
2011-09-06	5,780	5,810	5,720	5,790	175,600	1,930
2011-09-05	5,860	5,910	5,770	5,800	190,900	1,933.33
2011-09-02	5,870	5,900	5,800	5,850	105,600	1,950
2011-09-01	5,980	5,980	5,890	5,900	136,000	1,966.67
2011-08-31	5,830	5,930	5,820	5,930	221,700	1,976.67
2011-08-30	5,880	5,880	5,760	5,780	305,200	1,926.67
2011-08-29	5,900	5,920	5,750	5,790	205,900	1,930
2011-08-26	5,800	5,880	5,780	5,860	155,500	1,953.33
2011-08-25	5,990	6,030	5,800	5,840	350,600	1,946.67
2011-08-24	6,040	6,050	5,940	5,980	170,700	1,993.33
2011-08-23	5,960	6,030	5,950	6,020	132,000	2,006.67
2011-08-22	5,910	6,040	5,900	5,980	198,000	1,993.33
2011-08-19	5,830	5,930	5,830	5,900	168,500	1,966.67
2011-08-18	5,880	5,930	5,870	5,920	139,700	1,973.33
2011-08-17	5,850	5,920	5,810	5,890	178,100	1,963.33
2011-08-16	5,790	5,850	5,790	5,850	114,300	1,950
2011-08-15	5,790	5,810	5,690	5,770	152,100	1,923.33
2011-08-12	5,750	5,790	5,670	5,770	153,400	1,923.33
2011-08-11	5,520	5,690	5,500	5,670	211,100	1,890
2011-08-10	5,710	5,770	5,590	5,610	238,700	1,870
2011-08-09	5,390	5,640	5,230	5,620	324,600	1,873.33
2011-08-08	5,790	5,800	5,560	5,660	354,300	1,886.67
2011-08-05	5,860	6,010	5,840	5,990	160,300	1,996.67
2011-08-04	6,080	6,110	5,990	6,050	228,800	2,016.67
2011-08-03	6,100	6,100	6,040	6,070	112,600	2,023.33
2011-08-02	6,040	6,140	5,990	6,140	155,300	2,046.67
2011-08-01	5,980	6,090	5,980	6,050	93,800	2,016.67
2011-07-29	5,980	5,990	5,960	5,960	67,300	1,986.67
2011-07-28	5,960	6,010	5,950	6,010	154,700	2,003.33
2011-07-27	6,000	6,060	5,950	6,020	210,300	2,006.67
2011-07-26	5,930	6,030	5,910	6,000	87,000	2,000
2011-07-25	5,960	5,970	5,910	5,930	92,400	1,976.67
2011-07-22	6,010	6,020	5,960	5,980	83,700	1,993.33
2011-07-21	5,980	6,010	5,960	5,990	93,800	1,996.67
2011-07-20	6,080	6,080	5,960	5,960	89,000	1,986.67
2011-07-19	5,990	6,050	5,950	6,030	104,300	2,010
2011-07-15	5,930	6,030	5,930	5,990	139,900	1,996.67
2011-07-14	5,930	5,960	5,890	5,910	78,000	1,970
2011-07-13	5,860	5,930	5,860	5,930	54,800	1,976.67
2011-07-12	5,890	5,940	5,840	5,880	130,800	1,960
2011-07-11	5,890	5,920	5,860	5,890	108,200	1,963.33
2011-07-08	5,980	5,980	5,920	5,930	53,800	1,976.67
2011-07-07	5,900	5,950	5,870	5,930	74,000	1,976.67
2011-07-06	5,900	5,940	5,860	5,880	174,400	1,960
2011-07-05	5,850	5,890	5,840	5,860	138,700	1,953.33
2011-07-04	5,950	5,960	5,840	5,840	94,000	1,946.67
2011-07-01	5,890	5,950	5,850	5,890	168,500	1,963.33
2011-06-30	5,800	5,800	5,750	5,800	156,700	1,933.33
2011-06-29	5,770	5,780	5,710	5,760	134,400	1,920
2011-06-28	5,740	5,770	5,710	5,730	92,500	1,910
2011-06-27	5,740	5,760	5,690	5,700	117,300	1,900
2011-06-24	5,690	5,750	5,680	5,710	79,300	1,903.33
2011-06-23	5,680	5,750	5,670	5,710	119,100	1,903.33
2011-06-22	5,640	5,710	5,610	5,690	237,700	1,896.67
2011-06-21	5,730	5,730	5,640	5,690	117,300	1,896.67
2011-06-20	5,680	5,710	5,650	5,680	104,100	1,893.33
2011-06-17	5,680	5,680	5,560	5,620	201,900	1,873.33
2011-06-16	5,700	5,790	5,690	5,700	166,800	1,900
2011-06-15	5,750	5,760	5,650	5,690	308,300	1,896.67
2011-06-14	5,810	5,820	5,710	5,790	204,900	1,930
2011-06-13	5,770	5,850	5,730	5,840	109,700	1,946.67
2011-06-10	5,730	5,810	5,710	5,790	351,500	1,930
2011-06-09	5,740	5,880	5,720	5,800	261,000	1,933.33
2011-06-08	5,660	5,750	5,650	5,730	117,400	1,910
2011-06-07	5,660	5,700	5,620	5,700	166,300	1,900
2011-06-06	5,610	5,720	5,610	5,700	275,400	1,900
2011-06-03	5,630	5,640	5,570	5,580	79,000	1,860
2011-06-02	5,600	5,650	5,590	5,600	121,200	1,866.67
2011-06-01	5,660	5,710	5,590	5,700	110,600	1,900
2011-05-31	5,590	5,660	5,540	5,660	288,300	1,886.67
2011-05-30	5,530	5,600	5,500	5,600	199,500	1,866.67
2011-05-27	5,560	5,590	5,520	5,530	170,900	1,843.33
2011-05-26	5,580	5,620	5,550	5,610	211,800	1,870
2011-05-25	5,490	5,550	5,410	5,550	214,100	1,850
2011-05-24	5,510	5,550	5,390	5,480	279,600	1,826.67
2011-05-23	5,500	5,530	5,430	5,510	159,600	1,836.67
2011-05-20	5,410	5,560	5,380	5,530	150,300	1,843.33
2011-05-19	5,500	5,500	5,390	5,420	166,000	1,806.67
2011-05-18	5,420	5,490	5,390	5,460	155,800	1,820
2011-05-17	5,490	5,490	5,370	5,450	220,100	1,816.67
2011-05-16	5,470	5,530	5,440	5,480	110,600	1,826.67
2011-05-13	5,550	5,580	5,430	5,490	226,400	1,830
2011-05-12	5,540	5,630	5,520	5,590	172,800	1,863.33
2011-05-11	5,430	5,540	5,370	5,530	236,200	1,843.33
2011-05-10	5,400	5,440	5,370	5,420	85,500	1,806.67
2011-05-09	5,400	5,430	5,390	5,400	64,300	1,800
2011-05-06	5,390	5,460	5,360	5,420	78,000	1,806.67
2011-05-02	5,310	5,440	5,310	5,430	131,400	1,810
2011-04-28	5,270	5,360	5,250	5,330	311,000	1,776.67
2011-04-27	5,180	5,220	5,160	5,220	142,800	1,740
2011-04-26	5,200	5,200	5,150	5,160	105,300	1,720
2011-04-25	5,240	5,240	5,190	5,210	117,700	1,736.67
2011-04-22	5,270	5,270	5,220	5,230	86,900	1,743.33
2011-04-21	5,250	5,300	5,190	5,260	139,700	1,753.33
2011-04-20	5,290	5,320	5,230	5,230	170,300	1,743.33
2011-04-19	5,260	5,270	5,190	5,230	179,600	1,743.33
2011-04-18	5,340	5,360	5,290	5,290	158,700	1,763.33
2011-04-15	5,350	5,400	5,330	5,340	113,400	1,780
2011-04-14	5,350	5,400	5,340	5,380	104,900	1,793.33
2011-04-13	5,340	5,370	5,310	5,340	159,100	1,780
2011-04-12	5,360	5,390	5,310	5,390	130,300	1,796.67
2011-04-11	5,410	5,460	5,410	5,430	84,400	1,810
2011-04-08	5,350	5,450	5,340	5,430	121,000	1,810
2011-04-07	5,390	5,430	5,310	5,350	156,800	1,783.33
2011-04-06	5,490	5,490	5,370	5,400	141,600	1,800
2011-04-05	5,500	5,510	5,440	5,500	103,600	1,833.33
2011-04-04	5,430	5,520	5,420	5,490	121,700	1,830
2011-04-01	5,530	5,540	5,440	5,440	175,100	1,813.33
2011-03-31	5,550	5,560	5,450	5,520	189,900	1,840
2011-03-30	5,550	5,600	5,480	5,580	135,500	1,860
2011-03-29	5,490	5,570	5,430	5,520	183,900	1,840
2011-03-28	5,500	5,540	5,440	5,490	146,500	1,830
2011-03-25	5,480	5,520	5,450	5,500	170,400	1,833.33
2011-03-24	5,350	5,530	5,330	5,460	359,800	1,820
2011-03-23	5,210	5,300	5,150	5,270	333,800	1,756.67
2011-03-22	5,180	5,200	5,070	5,180	283,000	1,726.67
2011-03-18	5,180	5,200	5,000	5,080	262,200	1,693.33
2011-03-17	5,000	5,180	4,975	5,090	235,600	1,696.67
2011-03-16	5,160	5,330	5,050	5,150	390,200	1,716.67
2011-03-15	4,730	4,780	4,450	4,640	349,700	1,546.67
2011-03-14	4,930	5,230	4,820	5,090	445,300	1,696.67
2011-03-11	5,000	5,010	4,960	4,960	178,200	1,653.33
2011-03-10	5,050	5,090	4,990	5,040	141,800	1,680
2011-03-09	5,100	5,140	5,040	5,040	159,300	1,680
2011-03-08	5,080	5,130	5,040	5,050	183,200	1,683.33
2011-03-07	5,080	5,100	5,050	5,070	115,000	1,690
2011-03-04	5,120	5,170	5,080	5,110	193,000	1,703.33
2011-03-03	5,000	5,070	4,980	5,050	196,500	1,683.33
2011-03-02	5,070	5,070	4,980	5,020	164,500	1,673.33
2011-03-01	5,040	5,090	5,020	5,090	158,800	1,696.67
2011-02-28	4,960	5,020	4,945	5,010	114,800	1,670
2011-02-25	4,910	4,975	4,910	4,930	130,500	1,643.33
2011-02-24	4,950	4,975	4,905	4,930	129,300	1,643.33
2011-02-23	4,930	5,010	4,930	4,975	165,200	1,658.33
2011-02-22	4,910	4,955	4,900	4,950	223,300	1,650
2011-02-21	4,960	4,960	4,875	4,925	273,000	1,641.67
2011-02-18	4,950	4,970	4,930	4,960	178,800	1,653.33
2011-02-17	4,995	5,020	4,940	4,975	299,000	1,658.33
2011-02-16	5,020	5,030	4,980	4,995	142,700	1,665
2011-02-15	5,010	5,060	4,960	5,020	188,300	1,673.33
2011-02-14	5,120	5,130	4,985	5,010	227,600	1,670
2011-02-10	5,020	5,090	5,020	5,070	237,000	1,690
2011-02-09	5,100	5,110	5,020	5,050	342,800	1,683.33
2011-02-08	5,280	5,290	5,210	5,270	73,600	1,756.67
2011-02-07	5,280	5,300	5,230	5,270	58,300	1,756.67
2011-02-04	5,250	5,290	5,230	5,270	85,000	1,756.67
2011-02-03	5,200	5,250	5,190	5,250	64,000	1,750
2011-02-02	5,230	5,300	5,220	5,240	114,700	1,746.67
2011-02-01	5,140	5,250	5,130	5,230	140,100	1,743.33
2011-01-31	5,150	5,190	5,090	5,190	130,700	1,730
2011-01-28	5,170	5,190	5,130	5,160	118,200	1,720
2011-01-27	5,160	5,170	5,090	5,170	175,500	1,723.33
2011-01-26	5,140	5,210	5,140	5,190	72,400	1,730
2011-01-25	5,150	5,200	5,130	5,180	103,800	1,726.67
2011-01-24	5,080	5,150	5,070	5,150	64,000	1,716.67
2011-01-21	5,170	5,170	5,050	5,070	180,200	1,690
2011-01-20	5,050	5,170	5,050	5,140	114,500	1,713.33
2011-01-19	5,090	5,110	5,050	5,080	85,600	1,693.33
2011-01-18	5,020	5,090	5,020	5,080	56,200	1,693.33
2011-01-17	5,030	5,080	5,010	5,040	59,700	1,680
2011-01-14	5,070	5,100	5,040	5,050	79,300	1,683.33
2011-01-13	5,040	5,090	5,020	5,080	135,400	1,693.33
2011-01-12	5,120	5,140	5,050	5,060	84,500	1,686.67
2011-01-11	5,100	5,140	5,050	5,110	132,500	1,703.33
2011-01-07	5,080	5,210	5,080	5,160	197,700	1,720
2011-01-06	5,040	5,080	5,020	5,050	132,200	1,683.33
2011-01-05	4,985	5,030	4,965	5,010	129,000	1,670
2011-01-04	4,990	5,000	4,945	4,965	69,300	1,655

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