5947 リンナイ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-285,8405,8605,7805,850150,1001,950
2012-12-275,8405,8605,7905,810175,0001,936.67
2012-12-265,8505,8705,7905,840203,5001,946.67
2012-12-255,8805,8905,8005,80050,7001,933.33
2012-12-215,9105,9405,7905,840203,9001,946.67
2012-12-205,9105,9605,8105,830248,3001,943.33
2012-12-195,8505,8805,7805,880156,6001,960
2012-12-185,8005,8805,7905,830149,7001,943.33
2012-12-175,8305,8305,7605,780161,0001,926.67
2012-12-145,8005,8305,8005,820234,4001,940
2012-12-135,8205,8305,7805,800155,5001,933.33
2012-12-125,8305,8405,7505,770166,6001,923.33
2012-12-115,7905,8105,7105,750137,9001,916.67
2012-12-105,8505,8505,7905,83091,9001,943.33
2012-12-075,8205,8405,8105,83085,7001,943.33
2012-12-065,8005,8205,7705,800164,3001,933.33
2012-12-055,6805,7705,6605,720143,1001,906.67
2012-12-045,7105,7505,6805,690137,0001,896.67
2012-12-035,8405,8505,7205,73083,3001,910
2012-11-305,6905,7605,6605,740168,7001,913.33
2012-11-295,6905,7305,6705,680145,3001,893.33
2012-11-285,6905,7005,6605,69079,8001,896.67
2012-11-275,6905,7205,6405,690127,5001,896.67
2012-11-265,6405,6705,6005,650214,2001,883.33
2012-11-225,7805,8105,6305,640131,9001,880
2012-11-215,6905,7205,6405,680130,8001,893.33
2012-11-205,6905,7305,6205,65095,1001,883.33
2012-11-195,5905,6505,5705,580187,4001,860
2012-11-165,7705,7805,6005,630363,0001,876.67
2012-11-155,7505,8005,6805,770345,5001,923.33
2012-11-145,5605,7005,5305,660420,4001,886.67
2012-11-135,5005,5105,4205,440150,2001,813.33
2012-11-125,3805,5405,3705,530291,1001,843.33
2012-11-095,2105,3505,2105,340309,7001,780
2012-11-085,1305,2305,1005,210234,3001,736.67
2012-11-075,2405,2805,1405,180321,3001,726.67
2012-11-065,2305,2405,0805,220422,2001,740
2012-11-055,3805,4105,2905,320199,1001,773.33
2012-11-025,4105,4505,3805,410182,0001,803.33
2012-11-015,4705,4805,3905,400143,4001,800
2012-10-315,4205,4505,4005,450186,7001,816.67
2012-10-305,4605,5505,4205,420149,2001,806.67
2012-10-295,4705,5205,4605,470117,7001,823.33
2012-10-265,4905,5005,4405,470156,4001,823.33
2012-10-255,4405,5005,4305,49094,4001,830
2012-10-245,4705,5205,4405,460165,3001,820
2012-10-235,4405,4705,4005,450113,9001,816.67
2012-10-225,3905,4705,3505,440322,9001,813.33
2012-10-195,6005,6105,4205,450333,9001,816.67
2012-10-185,6005,6705,5905,640183,5001,880
2012-10-175,5805,6405,5105,580268,8001,860
2012-10-165,5205,5605,4905,510191,6001,836.67
2012-10-155,5105,5705,4905,500168,4001,833.33
2012-10-125,5005,5505,4905,53088,0001,843.33
2012-10-115,4805,5805,4805,510164,3001,836.67
2012-10-105,5005,5705,5005,550158,6001,850
2012-10-095,5605,6505,5605,600125,3001,866.67
2012-10-055,6005,6505,5405,580230,7001,860
2012-10-045,6005,6505,5705,580229,6001,860
2012-10-035,6605,6705,5405,560205,9001,853.33
2012-10-025,8205,8305,6705,670151,9001,890
2012-10-015,8205,8305,7305,760173,1001,920
2012-09-285,9705,9705,7505,820274,1001,940
2012-09-275,8906,0005,7905,970243,1001,990
2012-09-265,9005,9505,8205,930220,6001,976.67
2012-09-255,7005,9405,6805,930256,7001,976.67
2012-09-245,6805,7405,6505,730154,3001,910
2012-09-215,5705,7205,5705,690141,4001,896.67
2012-09-205,5605,6405,5205,570136,0001,856.67
2012-09-195,6105,6405,5505,600145,4001,866.67
2012-09-185,5805,6605,5505,59090,5001,863.33
2012-09-145,6805,7005,6105,62084,0001,873.33
2012-09-135,6005,6505,5705,65070,7001,883.33
2012-09-125,5205,6505,5205,61090,6001,870
2012-09-115,5005,5305,4605,51075,3001,836.67
2012-09-105,5305,5605,4905,56078,0001,853.33
2012-09-075,5605,5705,5005,550137,2001,850
2012-09-065,4705,4905,4305,46095,1001,820
2012-09-055,5405,5505,4805,520133,1001,840
2012-09-045,6105,6105,4705,550161,2001,850
2012-09-035,6905,6905,6005,620157,8001,873.33
2012-08-315,7005,7105,6305,700170,2001,900
2012-08-305,5605,7405,5405,720242,3001,906.67
2012-08-295,5205,5205,4505,51080,5001,836.67
2012-08-285,5605,6105,4605,470124,4001,823.33
2012-08-275,5205,5805,5005,55090,3001,850
2012-08-245,6005,6505,5505,570154,3001,856.67
2012-08-235,5105,6605,5005,660180,4001,886.67
2012-08-225,3905,5205,3605,520137,2001,840
2012-08-215,4605,4805,4005,41062,8001,803.33
2012-08-205,4305,4505,3905,42048,7001,806.67
2012-08-175,4705,4705,3705,430107,9001,810
2012-08-165,2805,3805,2805,380117,1001,793.33
2012-08-155,3005,3005,2005,23076,4001,743.33
2012-08-145,2005,2905,1805,260131,9001,753.33
2012-08-135,2705,2805,2005,22081,1001,740
2012-08-105,2905,3105,2605,29069,3001,763.33
2012-08-095,3505,3605,2505,290143,2001,763.33
2012-08-085,3305,3805,2805,320234,3001,773.33
2012-08-075,1805,2405,1505,230215,1001,743.33
2012-08-065,0405,1804,9955,170236,8001,723.33
2012-08-035,0005,0704,9605,030170,8001,676.67
2012-08-025,0605,1205,0505,10097,0001,700
2012-08-015,1005,1105,0005,040129,0001,680
2012-07-315,1105,1705,0605,060101,9001,686.67
2012-07-305,0505,0905,0405,08077,6001,693.33
2012-07-275,1405,1704,9955,030145,5001,676.67
2012-07-265,0905,1305,0605,100130,3001,700
2012-07-255,0105,1105,0105,080152,5001,693.33
2012-07-245,0305,1005,0205,070124,4001,690
2012-07-235,0405,1005,0105,04093,4001,680
2012-07-205,1405,1405,0705,090139,3001,696.67
2012-07-195,1805,2305,1505,170157,6001,723.33
2012-07-185,1405,1705,1005,140103,2001,713.33
2012-07-175,1305,1605,0805,100164,4001,700
2012-07-135,1405,1905,1105,150132,4001,716.67
2012-07-125,1705,2005,1105,130172,3001,710
2012-07-115,1905,2005,1005,160165,8001,720
2012-07-105,2405,2705,1705,210100,4001,736.67
2012-07-095,2105,2405,1705,200132,6001,733.33
2012-07-065,2705,3005,1905,220145,1001,740
2012-07-055,3005,3505,2505,27098,5001,756.67
2012-07-045,3805,4305,3205,330114,7001,776.67
2012-07-035,4205,4405,3605,38083,1001,793.33
2012-07-025,5205,5605,3705,390144,5001,796.67
2012-06-295,4205,5405,3905,480181,3001,826.67
2012-06-285,3005,4305,3005,410117,7001,803.33
2012-06-275,1405,3005,1305,290192,1001,763.33
2012-06-265,1005,1905,0705,110186,9001,703.33
2012-06-255,1605,1705,0905,100134,0001,700
2012-06-225,2005,2505,1805,180109,6001,726.67
2012-06-215,2105,2505,1705,25098,9001,750
2012-06-205,1205,1705,0405,17067,3001,723.33
2012-06-195,0905,1305,0405,060116,6001,686.67
2012-06-185,1205,1905,0305,070144,0001,690
2012-06-155,1305,2205,0705,070196,7001,690
2012-06-144,9755,2404,9755,050219,3001,683.33
2012-06-134,9504,9754,9254,955142,7001,651.67
2012-06-124,9654,9654,8904,960144,7001,653.33
2012-06-115,0105,0404,9454,990157,1001,663.33
2012-06-085,0605,0604,9204,940437,1001,646.67
2012-06-074,9705,0704,9705,050208,9001,683.33
2012-06-065,0405,0404,9654,995161,9001,665
2012-06-054,8804,9804,8604,970171,7001,656.67
2012-06-044,8604,8904,8254,890173,5001,630
2012-06-015,0305,0304,9104,930191,4001,643.33
2012-05-314,9305,0904,9205,070208,7001,690
2012-05-304,9405,0204,9404,980143,9001,660
2012-05-294,9105,0404,9104,995359,3001,665
2012-05-285,1105,1105,0105,060166,1001,686.67
2012-05-255,0605,1205,0505,110219,8001,703.33
2012-05-245,1005,1805,0005,060202,7001,686.67
2012-05-235,1405,1405,0505,120199,2001,706.67
2012-05-225,1305,2005,1005,170261,8001,723.33
2012-05-215,2105,3005,1805,210150,7001,736.67
2012-05-185,2805,3405,2105,250302,7001,750
2012-05-175,4005,4605,2805,350294,1001,783.33
2012-05-165,4905,5105,4005,440160,7001,813.33
2012-05-155,5705,5705,4605,500168,8001,833.33
2012-05-145,7105,7105,6005,630133,5001,876.67
2012-05-115,6005,7605,5305,620255,5001,873.33
2012-05-105,6705,6705,5905,600126,1001,866.67
2012-05-095,7005,7405,6205,620112,9001,873.33
2012-05-085,7705,8105,7405,770101,3001,923.33
2012-05-075,6205,8205,6205,770163,3001,923.33
2012-05-025,8305,8305,7405,800105,4001,933.33
2012-05-015,8505,8905,7705,810154,7001,936.67
2012-04-275,8305,9605,8105,850198,9001,950
2012-04-265,7805,8205,7505,79063,3001,930
2012-04-255,7205,8105,7105,79082,4001,930
2012-04-245,7105,7205,6505,70094,5001,900
2012-04-235,7405,8005,7305,76049,6001,920
2012-04-205,7105,7705,7005,75066,2001,916.67
2012-04-195,8105,8105,7305,74090,5001,913.33
2012-04-185,8605,8605,8005,82089,1001,940
2012-04-175,7405,7905,6905,770128,8001,923.33
2012-04-165,7005,8305,6705,80085,0001,933.33
2012-04-135,7505,7705,6905,740122,4001,913.33
2012-04-125,8005,8005,7305,740101,3001,913.33
2012-04-115,7205,8205,6905,790139,6001,930
2012-04-105,8305,8305,7405,780133,4001,926.67
2012-04-095,8505,9005,8105,830121,5001,943.33
2012-04-065,9805,9905,8705,900170,1001,966.67
2012-04-055,9406,0005,9405,970175,4001,990
2012-04-045,9906,0105,9305,940192,6001,980
2012-04-035,9906,0505,9406,020115,5002,006.67
2012-04-026,0506,0605,9506,030209,9002,010
2012-03-305,9806,0105,9505,960129,7001,986.67
2012-03-295,9105,9805,9005,97076,8001,990
2012-03-285,9705,9705,8705,93082,9001,976.67
2012-03-275,9706,0105,9105,970131,6001,990
2012-03-265,9105,9305,8705,88065,3001,960
2012-03-235,8405,9205,8305,900128,2001,966.67
2012-03-225,8005,9005,8005,870116,8001,956.67
2012-03-215,8505,9805,8205,840131,7001,946.67
2012-03-195,8605,8605,7805,850128,0001,950
2012-03-165,9205,9305,8105,830251,8001,943.33
2012-03-155,9305,9705,9105,92098,1001,973.33
2012-03-145,9106,0005,9105,930116,5001,976.67
2012-03-136,0006,0105,9005,900186,8001,966.67
2012-03-126,0406,0605,9706,000136,7002,000
2012-03-096,1006,1006,0106,050226,3002,016.67
2012-03-086,0706,0705,9606,000108,9002,000
2012-03-075,9206,0305,9205,990238,7001,996.67
2012-03-065,8705,9505,8505,940140,2001,980
2012-03-055,8105,8805,7605,860141,0001,953.33
2012-03-025,9705,9705,7905,800238,0001,933.33
2012-03-015,9605,9905,8705,920205,4001,973.33
2012-02-295,9305,9905,8805,900279,8001,966.67
2012-02-285,7505,8805,7305,860182,7001,953.33
2012-02-275,8605,8705,7605,800198,1001,933.33
2012-02-245,9205,9205,7805,810201,7001,936.67
2012-02-235,8305,8505,7605,840174,3001,946.67
2012-02-225,7505,8705,7505,840290,1001,946.67
2012-02-215,5705,7405,5705,720162,1001,906.67
2012-02-205,6605,6805,5805,620148,7001,873.33
2012-02-175,5905,6505,5505,590211,2001,863.33
2012-02-165,5405,5705,4605,530285,4001,843.33
2012-02-155,6505,6805,5905,610158,9001,870
2012-02-145,6805,6905,6105,660167,0001,886.67
2012-02-135,6505,7305,6205,700190,9001,900
2012-02-105,6005,7105,5505,640256,9001,880
2012-02-095,5605,5705,5005,550320,9001,850
2012-02-085,3505,6205,3105,530556,5001,843.33
2012-02-075,2905,3805,1005,220399,2001,740
2012-02-065,3205,3305,2505,280263,2001,760
2012-02-035,2705,3105,2305,260279,2001,753.33
2012-02-025,3605,4105,2905,320114,0001,773.33
2012-02-015,3305,3605,3105,360141,6001,786.67
2012-01-315,2805,3405,2705,290175,8001,763.33
2012-01-305,3205,3705,2805,290160,9001,763.33
2012-01-275,3405,3805,3105,32078,2001,773.33
2012-01-265,3705,4105,3305,390153,7001,796.67
2012-01-255,3705,3705,3005,34092,3001,780
2012-01-245,2805,3105,2405,310172,4001,770
2012-01-235,2905,3205,2005,230176,5001,743.33
2012-01-205,4205,4405,3105,340234,8001,780
2012-01-195,5105,5205,3905,410163,5001,803.33
2012-01-185,4005,5305,3905,480193,7001,826.67
2012-01-175,3405,3805,3305,370118,5001,790
2012-01-165,3205,3505,2405,330116,2001,776.67
2012-01-135,3405,3705,3005,330164,8001,776.67
2012-01-125,4305,4405,3105,340191,2001,780
2012-01-115,5005,5305,4305,480154,7001,826.67
2012-01-105,4905,5305,4605,51084,5001,836.67
2012-01-065,4705,4705,4005,460120,0001,820
2012-01-055,5205,5205,4505,45073,2001,816.67
2012-01-045,5605,5705,5105,540178,0001,846.67

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