5947 リンナイ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	8,110	8,200	8,100	8,190	89,500	2,730
2013-12-27	7,960	8,060	7,920	8,050	64,100	2,683.33
2013-12-26	7,890	8,000	7,860	7,990	62,700	2,663.33
2013-12-25	7,780	7,860	7,760	7,860	130,700	2,620
2013-12-24	7,790	7,850	7,740	7,820	170,000	2,606.67
2013-12-20	7,840	7,850	7,710	7,750	131,200	2,583.33
2013-12-19	7,790	7,860	7,720	7,850	162,600	2,616.67
2013-12-18	7,640	7,750	7,610	7,750	120,800	2,583.33
2013-12-17	7,690	7,720	7,650	7,700	83,800	2,566.67
2013-12-16	7,760	7,760	7,600	7,610	123,300	2,536.67
2013-12-13	7,850	7,850	7,720	7,720	237,900	2,573.33
2013-12-12	7,940	7,940	7,850	7,890	139,400	2,630
2013-12-11	7,970	7,970	7,870	7,940	92,100	2,646.67
2013-12-10	7,940	8,000	7,920	7,970	120,800	2,656.67
2013-12-09	7,820	7,930	7,800	7,920	132,000	2,640
2013-12-06	7,670	7,760	7,620	7,750	114,100	2,583.33
2013-12-05	7,700	7,740	7,650	7,690	78,400	2,563.33
2013-12-04	7,740	7,800	7,660	7,670	126,800	2,556.67
2013-12-03	7,700	7,820	7,690	7,770	103,400	2,590
2013-12-02	7,690	7,790	7,690	7,720	93,000	2,573.33
2013-11-29	7,680	7,760	7,630	7,740	94,800	2,580
2013-11-28	7,650	7,690	7,630	7,680	66,700	2,560
2013-11-27	7,690	7,700	7,610	7,620	89,000	2,540
2013-11-26	7,700	7,750	7,680	7,690	231,700	2,563.33
2013-11-25	7,810	7,840	7,710	7,800	90,800	2,600
2013-11-22	7,730	7,830	7,690	7,810	236,100	2,603.33
2013-11-21	7,690	7,780	7,570	7,690	215,500	2,563.33
2013-11-20	7,660	7,750	7,640	7,660	150,900	2,553.33
2013-11-19	7,730	7,790	7,690	7,710	146,800	2,570
2013-11-18	7,880	7,880	7,730	7,740	203,100	2,580
2013-11-15	7,810	7,890	7,750	7,840	199,400	2,613.33
2013-11-14	7,760	7,850	7,700	7,770	110,200	2,590
2013-11-13	7,600	7,710	7,580	7,690	111,500	2,563.33
2013-11-12	7,570	7,670	7,570	7,660	117,500	2,553.33
2013-11-11	7,560	7,570	7,480	7,520	104,900	2,506.67
2013-11-08	7,510	7,560	7,490	7,520	119,800	2,506.67
2013-11-07	7,670	7,690	7,540	7,570	124,500	2,523.33
2013-11-06	7,790	7,790	7,640	7,680	185,000	2,560
2013-11-05	7,700	7,710	7,450	7,620	203,300	2,540
2013-11-01	7,680	7,790	7,660	7,690	159,600	2,563.33
2013-10-31	7,650	7,690	7,550	7,600	133,200	2,533.33
2013-10-30	7,590	7,650	7,520	7,610	139,600	2,536.67
2013-10-29	7,510	7,540	7,420	7,510	76,700	2,503.33
2013-10-28	7,370	7,550	7,370	7,550	167,800	2,516.67
2013-10-25	7,420	7,420	7,290	7,290	81,300	2,430
2013-10-24	7,330	7,430	7,260	7,410	100,100	2,470
2013-10-23	7,440	7,440	7,330	7,350	112,900	2,450
2013-10-22	7,420	7,440	7,370	7,420	95,400	2,473.33
2013-10-21	7,360	7,440	7,350	7,410	76,800	2,470
2013-10-18	7,310	7,380	7,280	7,370	109,700	2,456.67
2013-10-17	7,290	7,350	7,260	7,330	118,400	2,443.33
2013-10-16	7,250	7,280	7,220	7,250	70,100	2,416.67
2013-10-15	7,220	7,270	7,190	7,250	102,400	2,416.67
2013-10-11	7,170	7,210	7,070	7,140	217,500	2,380
2013-10-10	7,080	7,190	7,060	7,130	121,600	2,376.67
2013-10-09	6,960	7,080	6,900	7,070	146,100	2,356.67
2013-10-08	6,930	7,000	6,870	6,960	314,300	2,320
2013-10-07	7,050	7,120	7,050	7,080	213,700	2,360
2013-10-04	7,100	7,100	6,970	7,040	230,400	2,346.67
2013-10-03	7,400	7,420	7,270	7,340	123,700	2,446.67
2013-10-02	7,410	7,430	7,310	7,350	142,100	2,450
2013-10-01	7,280	7,410	7,210	7,400	122,300	2,466.67
2013-09-30	7,260	7,330	7,200	7,280	110,300	2,426.67
2013-09-27	7,500	7,500	7,390	7,460	92,700	2,486.67
2013-09-26	7,410	7,450	7,240	7,450	147,000	2,483.33
2013-09-25	7,240	7,450	7,230	7,440	180,100	2,480
2013-09-24	7,300	7,330	7,210	7,280	129,300	2,426.67
2013-09-20	7,270	7,360	7,260	7,350	181,300	2,450
2013-09-19	7,140	7,210	7,050	7,210	146,100	2,403.33
2013-09-18	7,160	7,170	7,060	7,110	183,500	2,370
2013-09-17	7,200	7,270	7,130	7,150	88,900	2,383.33
2013-09-13	7,080	7,230	7,040	7,160	225,900	2,386.67
2013-09-12	6,910	7,060	6,880	7,040	179,600	2,346.67
2013-09-11	6,900	6,920	6,860	6,910	150,600	2,303.33
2013-09-10	6,870	7,000	6,860	6,890	145,300	2,296.67
2013-09-09	6,970	6,980	6,840	6,890	101,100	2,296.67
2013-09-06	6,780	6,840	6,690	6,750	167,400	2,250
2013-09-05	6,980	6,980	6,770	6,790	193,500	2,263.33
2013-09-04	6,910	7,000	6,910	6,980	166,500	2,326.67
2013-09-03	7,000	7,060	6,930	6,980	172,500	2,326.67
2013-09-02	6,880	6,960	6,800	6,930	213,900	2,310
2013-08-30	6,870	6,900	6,750	6,870	382,800	2,290
2013-08-29	6,900	6,900	6,810	6,850	182,300	2,283.33
2013-08-28	6,720	6,890	6,720	6,860	142,700	2,286.67
2013-08-27	7,050	7,050	6,920	6,930	106,800	2,310
2013-08-26	6,980	7,170	6,980	7,050	247,800	2,350
2013-08-23	6,870	7,000	6,840	6,970	287,300	2,323.33
2013-08-22	6,840	6,930	6,790	6,810	205,300	2,270
2013-08-21	6,770	6,880	6,710	6,830	227,500	2,276.67
2013-08-20	6,890	6,980	6,780	6,780	281,800	2,260
2013-08-19	6,620	6,840	6,610	6,830	140,800	2,276.67
2013-08-16	6,550	6,650	6,530	6,600	158,800	2,200
2013-08-15	6,740	6,800	6,580	6,610	202,200	2,203.33
2013-08-14	6,840	6,880	6,750	6,810	176,400	2,270
2013-08-13	6,900	6,910	6,750	6,830	131,600	2,276.67
2013-08-12	6,750	6,940	6,750	6,860	131,300	2,286.67
2013-08-09	6,780	6,860	6,730	6,810	208,100	2,270
2013-08-08	6,840	6,900	6,710	6,710	187,300	2,236.67
2013-08-07	7,100	7,150	6,880	6,890	202,700	2,296.67
2013-08-06	7,130	7,340	7,050	7,260	261,000	2,420
2013-08-05	7,690	7,700	7,460	7,580	140,600	2,526.67
2013-08-02	7,480	7,640	7,400	7,620	140,100	2,540
2013-08-01	7,200	7,480	7,150	7,480	175,700	2,493.33
2013-07-31	7,160	7,270	7,130	7,180	127,800	2,393.33
2013-07-30	7,140	7,290	7,080	7,230	158,900	2,410
2013-07-29	7,280	7,280	7,130	7,180	151,500	2,393.33
2013-07-26	7,350	7,350	7,260	7,280	203,000	2,426.67
2013-07-25	7,350	7,370	7,300	7,330	186,000	2,443.33
2013-07-24	7,190	7,290	7,190	7,270	154,100	2,423.33
2013-07-23	7,100	7,210	7,100	7,170	203,700	2,390
2013-07-22	7,330	7,380	7,100	7,180	180,200	2,393.33
2013-07-19	7,430	7,490	7,260	7,320	153,500	2,440
2013-07-18	7,300	7,390	7,260	7,380	100,100	2,460
2013-07-17	7,220	7,310	7,220	7,270	117,900	2,423.33
2013-07-16	7,250	7,340	7,230	7,300	120,300	2,433.33
2013-07-12	7,240	7,300	7,200	7,260	124,700	2,420
2013-07-11	7,080	7,250	7,080	7,240	120,800	2,413.33
2013-07-10	7,250	7,250	7,130	7,190	115,900	2,396.67
2013-07-09	7,170	7,260	7,120	7,260	194,500	2,420
2013-07-08	7,230	7,260	7,070	7,070	170,900	2,356.67
2013-07-05	7,110	7,220	7,050	7,200	169,100	2,400
2013-07-04	7,180	7,200	7,080	7,100	130,800	2,366.67
2013-07-03	7,200	7,240	7,120	7,180	166,700	2,393.33
2013-07-02	7,250	7,250	7,100	7,190	212,800	2,396.67
2013-07-01	7,210	7,260	7,040	7,130	314,600	2,376.67
2013-06-28	6,950	7,090	6,860	7,060	511,900	2,353.33
2013-06-27	6,600	6,890	6,580	6,860	631,600	2,286.67
2013-06-26	6,460	6,550	6,460	6,540	457,400	2,180
2013-06-25	6,590	6,620	6,390	6,450	1,482,500	2,150
2013-06-24	6,640	6,680	6,560	6,580	399,500	2,193.33
2013-06-21	6,600	6,720	6,510	6,690	509,900	2,230
2013-06-20	6,630	6,720	6,570	6,650	319,100	2,216.67
2013-06-19	6,700	6,790	6,610	6,730	362,200	2,243.33
2013-06-18	6,430	6,790	6,380	6,650	999,000	2,216.67
2013-06-17	6,480	6,620	6,390	6,430	947,800	2,143.33
2013-06-14	6,730	6,780	6,530	6,600	600,900	2,200
2013-06-13	6,950	6,960	6,640	6,650	230,900	2,216.67
2013-06-12	7,010	7,190	6,950	7,140	179,900	2,380
2013-06-11	7,430	7,490	7,200	7,210	160,900	2,403.33
2013-06-10	7,210	7,420	7,140	7,420	192,400	2,473.33
2013-06-07	6,900	7,060	6,700	6,930	253,100	2,310
2013-06-06	7,220	7,400	6,940	7,150	302,700	2,383.33
2013-06-05	7,990	8,080	7,760	7,760	146,600	2,586.67
2013-06-04	7,700	8,100	7,600	8,030	258,700	2,676.67
2013-06-03	7,950	7,990	7,810	7,830	123,800	2,610
2013-05-31	7,930	8,190	7,870	8,060	286,800	2,686.67
2013-05-30	8,200	8,320	7,860	7,910	215,500	2,636.67
2013-05-29	8,090	8,190	7,940	8,060	152,200	2,686.67
2013-05-28	7,980	7,980	7,730	7,900	207,800	2,633.33
2013-05-27	8,220	8,240	7,920	8,050	162,800	2,683.33
2013-05-24	7,970	8,270	7,840	8,210	211,300	2,736.67
2013-05-23	8,410	8,600	7,990	8,010	187,700	2,670
2013-05-22	8,420	8,500	8,370	8,370	137,300	2,790
2013-05-21	8,400	8,560	8,360	8,440	237,400	2,813.33
2013-05-20	8,170	8,240	8,050	8,150	139,500	2,716.67
2013-05-17	8,150	8,240	8,080	8,150	94,300	2,716.67
2013-05-16	8,350	8,430	8,020	8,150	103,500	2,716.67
2013-05-15	8,140	8,380	8,100	8,280	242,700	2,760
2013-05-14	7,800	8,010	7,760	7,990	113,300	2,663.33
2013-05-13	7,610	7,750	7,570	7,750	145,900	2,583.33
2013-05-10	7,620	7,800	7,550	7,720	174,200	2,573.33
2013-05-09	7,570	7,720	7,470	7,470	129,600	2,490
2013-05-08	7,600	7,730	7,560	7,650	77,300	2,550
2013-05-07	7,570	7,660	7,460	7,540	177,200	2,513.33
2013-05-02	7,510	7,550	7,470	7,520	76,800	2,506.67
2013-05-01	7,750	7,800	7,530	7,550	229,700	2,516.67
2013-04-30	7,600	7,780	7,600	7,740	129,400	2,580
2013-04-26	7,700	7,700	7,430	7,450	115,300	2,483.33
2013-04-25	7,660	7,840	7,660	7,750	174,400	2,583.33
2013-04-24	7,380	7,570	7,330	7,570	107,600	2,523.33
2013-04-23	7,330	7,380	7,240	7,260	77,500	2,420
2013-04-22	7,110	7,270	7,100	7,250	138,400	2,416.67
2013-04-19	7,100	7,100	6,930	7,040	99,400	2,346.67
2013-04-18	7,100	7,140	6,940	7,040	171,300	2,346.67
2013-04-17	7,180	7,240	7,100	7,150	64,800	2,383.33
2013-04-16	7,080	7,250	7,080	7,170	125,300	2,390
2013-04-15	7,250	7,300	7,160	7,230	105,500	2,410
2013-04-12	7,300	7,300	7,180	7,260	111,400	2,420
2013-04-11	7,130	7,350	7,070	7,320	199,600	2,440
2013-04-10	6,830	7,050	6,800	7,050	198,000	2,350
2013-04-09	6,970	6,970	6,780	6,850	143,600	2,283.33
2013-04-08	6,860	6,990	6,650	6,770	189,200	2,256.67
2013-04-05	6,750	6,880	6,610	6,780	226,400	2,260
2013-04-04	6,280	6,450	6,150	6,450	156,100	2,150
2013-04-03	6,350	6,360	6,240	6,360	129,900	2,120
2013-04-02	6,350	6,450	6,250	6,400	108,500	2,133.33
2013-04-01	6,820	6,820	6,470	6,470	55,800	2,156.67
2013-03-29	6,720	6,780	6,640	6,770	127,500	2,256.67
2013-03-28	6,600	6,720	6,580	6,690	100,600	2,230
2013-03-27	6,640	6,670	6,600	6,610	79,500	2,203.33
2013-03-26	6,640	6,640	6,540	6,570	108,400	2,190
2013-03-25	6,580	6,670	6,570	6,610	82,700	2,203.33
2013-03-22	6,690	6,730	6,500	6,500	132,700	2,166.67
2013-03-21	6,730	6,850	6,680	6,700	158,500	2,233.33
2013-03-19	6,610	6,740	6,600	6,690	147,000	2,230
2013-03-18	6,810	6,820	6,660	6,660	140,600	2,220
2013-03-15	6,790	6,930	6,780	6,880	191,900	2,293.33
2013-03-14	6,730	6,770	6,730	6,750	66,400	2,250
2013-03-13	6,840	6,850	6,720	6,740	106,700	2,246.67
2013-03-12	6,720	6,900	6,700	6,880	133,100	2,293.33
2013-03-11	6,800	6,800	6,660	6,690	106,200	2,230
2013-03-08	6,670	6,760	6,650	6,750	159,300	2,250
2013-03-07	6,680	6,710	6,650	6,690	92,700	2,230
2013-03-06	6,720	6,730	6,650	6,690	85,900	2,230
2013-03-05	6,800	6,810	6,700	6,720	87,800	2,240
2013-03-04	6,730	6,810	6,660	6,760	138,800	2,253.33
2013-03-01	6,660	6,750	6,570	6,720	89,300	2,240
2013-02-28	6,660	6,670	6,600	6,650	121,500	2,216.67
2013-02-27	6,600	6,670	6,550	6,590	118,100	2,196.67
2013-02-26	6,600	6,640	6,560	6,580	101,300	2,193.33
2013-02-25	6,690	6,780	6,690	6,760	117,200	2,253.33
2013-02-22	6,550	6,650	6,530	6,600	96,800	2,200
2013-02-21	6,650	6,660	6,520	6,540	103,300	2,180
2013-02-20	6,680	6,750	6,630	6,640	143,400	2,213.33
2013-02-19	6,540	6,680	6,540	6,650	106,400	2,216.67
2013-02-18	6,500	6,600	6,440	6,600	63,900	2,200
2013-02-15	6,490	6,570	6,450	6,500	165,700	2,166.67
2013-02-14	6,540	6,560	6,470	6,500	98,500	2,166.67
2013-02-13	6,650	6,670	6,530	6,590	134,600	2,196.67
2013-02-12	6,520	6,640	6,430	6,600	199,600	2,200
2013-02-08	6,380	6,580	6,300	6,550	266,700	2,183.33
2013-02-07	6,500	6,560	6,240	6,280	292,400	2,093.33
2013-02-06	6,390	6,490	6,390	6,480	115,700	2,160
2013-02-05	6,280	6,400	6,280	6,310	110,400	2,103.33
2013-02-04	6,600	6,640	6,290	6,310	239,200	2,103.33
2013-02-01	6,450	6,570	6,450	6,570	129,500	2,190
2013-01-31	6,440	6,520	6,380	6,460	156,700	2,153.33
2013-01-30	6,350	6,420	6,340	6,400	162,900	2,133.33
2013-01-29	6,460	6,500	6,440	6,480	89,000	2,160
2013-01-28	6,570	6,590	6,470	6,470	113,400	2,156.67
2013-01-25	6,540	6,650	6,520	6,550	184,700	2,183.33
2013-01-24	6,300	6,450	6,290	6,370	161,000	2,123.33
2013-01-23	6,220	6,380	6,220	6,350	177,000	2,116.67
2013-01-22	6,230	6,270	6,170	6,260	168,000	2,086.67
2013-01-21	6,320	6,350	6,250	6,280	149,400	2,093.33
2013-01-18	6,270	6,360	6,250	6,290	268,000	2,096.67
2013-01-17	6,230	6,290	6,150	6,210	199,300	2,070
2013-01-16	6,210	6,290	6,190	6,190	146,500	2,063.33
2013-01-15	6,250	6,290	6,180	6,240	196,700	2,080
2013-01-11	6,230	6,240	6,100	6,220	197,600	2,073.33
2013-01-10	6,200	6,250	6,190	6,220	101,500	2,073.33
2013-01-09	6,050	6,220	6,050	6,210	189,400	2,070
2013-01-08	6,110	6,120	6,030	6,050	263,800	2,016.67
2013-01-07	6,070	6,130	6,050	6,120	161,200	2,040
2013-01-04	6,030	6,050	5,930	6,040	135,600	2,013.33

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