5947 リンナイ(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-308,0608,1908,0008,130253,9002,710
2014-12-298,1508,1607,8407,950341,7002,650
2014-12-268,0208,1708,0208,140105,8002,713.33
2014-12-258,1108,1308,0108,060108,7002,686.67
2014-12-248,1808,2408,0608,140127,1002,713.33
2014-12-228,0408,0707,8608,030297,5002,676.67
2014-12-198,2708,3408,0408,110213,1002,703.33
2014-12-188,1808,1808,0808,180214,7002,726.67
2014-12-178,0008,0507,9107,950175,8002,650
2014-12-168,0108,0707,9407,970164,5002,656.67
2014-12-158,1108,1408,0608,090164,5002,696.67
2014-12-128,1508,2008,1308,150221,2002,716.67
2014-12-118,2408,2608,1408,210278,8002,736.67
2014-12-108,3908,4608,3008,330205,3002,776.67
2014-12-098,4008,4908,3608,460226,7002,820
2014-12-088,6808,7208,4308,470439,5002,823.33
2014-12-058,9508,9508,7108,740229,9002,913.33
2014-12-048,9609,0908,8808,910232,2002,970
2014-12-039,3109,3409,0009,020306,4003,006.67
2014-12-029,1209,3309,0709,290306,5003,096.67
2014-12-018,9009,0908,8609,070334,5003,023.33
2014-11-288,7408,8408,7208,820160,2002,940
2014-11-278,8208,8508,6208,690225,5002,896.67
2014-11-268,8408,9308,8008,850168,0002,950
2014-11-258,9308,9908,8508,880172,1002,960
2014-11-219,0109,0508,9009,020237,3003,006.67
2014-11-208,8608,9608,8108,940240,8002,980
2014-11-198,9609,0508,7308,760298,8002,920
2014-11-188,7308,8408,7308,830153,6002,943.33
2014-11-178,8708,8708,6508,670214,0002,890
2014-11-148,8508,8508,7508,840161,4002,946.67
2014-11-138,7108,8008,6108,740198,4002,913.33
2014-11-128,8908,9108,7408,760204,6002,920
2014-11-118,7808,8508,7108,780207,4002,926.67
2014-11-108,8208,8708,7208,790307,3002,930
2014-11-078,8008,9208,7408,820326,8002,940
2014-11-069,3009,3008,7508,770597,3002,923.33
2014-11-059,8909,9909,2509,300496,8003,100
2014-11-0410,20010,2009,8609,890184,0003,296.67
2014-10-319,5509,8309,4509,810227,1003,270
2014-10-309,4909,5709,4109,460493,0003,153.33
2014-10-299,4709,4909,3009,440182,7003,146.67
2014-10-289,4309,4609,2909,360148,6003,120
2014-10-279,2709,3909,2509,370105,0003,123.33
2014-10-249,1809,2509,1309,230119,0003,076.67
2014-10-239,1709,1709,0509,09087,8003,030
2014-10-228,9409,1808,9309,160202,0003,053.33
2014-10-218,7408,8308,6208,660241,0002,886.67
2014-10-208,7808,7808,6108,690232,2002,896.67
2014-10-178,6508,6808,5208,530152,6002,843.33
2014-10-168,6008,6908,5908,600155,5002,866.67
2014-10-158,9008,9108,7708,790130,4002,930
2014-10-148,8308,9608,8208,830166,7002,943.33
2014-10-108,8909,0308,8908,960175,8002,986.67
2014-10-099,2009,2409,0209,040219,5003,013.33
2014-10-088,8509,2708,8509,230403,8003,076.67
2014-10-078,8808,9408,8508,900152,0002,966.67
2014-10-068,9408,9608,8608,890119,0002,963.33
2014-10-038,7408,9008,7408,860124,4002,953.33
2014-10-028,9909,0508,7208,750176,5002,916.67
2014-10-019,1209,1409,0009,02087,1003,006.67
2014-09-309,2209,2809,0709,110232,1003,036.67
2014-09-299,2009,2209,1809,190122,7003,063.33
2014-09-269,0409,1409,0309,130150,9003,043.33
2014-09-259,0609,1408,9809,140137,9003,046.67
2014-09-248,9509,0008,9308,95086,5002,983.33
2014-09-228,9008,9908,8608,980130,5002,993.33
2014-09-199,0909,0908,9809,030149,1003,010
2014-09-189,0309,0608,9609,030117,8003,010
2014-09-179,0609,0908,9909,02093,7003,006.67
2014-09-169,0009,0808,9509,050182,9003,016.67
2014-09-129,1109,1208,9209,040353,6003,013.33
2014-09-119,2909,2909,1309,160142,5003,053.33
2014-09-109,2009,2509,1009,230193,1003,076.67
2014-09-099,2809,3309,1809,250117,0003,083.33
2014-09-089,3209,3609,2509,280119,2003,093.33
2014-09-059,3809,4609,3109,330161,7003,110
2014-09-049,3209,3909,2809,310162,2003,103.33
2014-09-039,3609,3809,2409,310149,4003,103.33
2014-09-029,3909,5209,3309,370191,2003,123.33
2014-09-019,2909,3909,2809,330115,8003,110
2014-08-299,2309,4109,2209,230210,5003,076.67
2014-08-289,3709,3709,2009,250280,9003,083.33
2014-08-279,4809,5309,3909,450104,3003,150
2014-08-269,5009,5509,4309,450179,5003,150
2014-08-259,5809,5909,5109,540106,5003,180
2014-08-229,7209,7309,5509,60061,8003,200
2014-08-219,6309,7209,6309,68089,8003,226.67
2014-08-209,5609,6909,5109,64073,0003,213.33
2014-08-199,5909,6109,5009,56069,1003,186.67
2014-08-189,6909,7009,4709,510141,1003,170
2014-08-159,6909,7509,6509,68091,2003,226.67
2014-08-149,6909,7409,6309,670106,0003,223.33
2014-08-139,4109,7809,3609,690205,4003,230
2014-08-129,5209,5209,4409,46062,9003,153.33
2014-08-119,4309,5109,3709,480207,3003,160
2014-08-089,4609,6309,2809,290246,3003,096.67
2014-08-079,7009,7509,3909,590298,4003,196.67
2014-08-069,8009,8609,6909,720142,8003,240
2014-08-059,7609,9709,6509,790388,9003,263.33
2014-08-049,3509,4309,2509,31093,6003,103.33
2014-08-019,3309,4109,2509,320152,1003,106.67
2014-07-319,6109,6109,4609,480105,6003,160
2014-07-309,3809,6009,3809,550170,2003,183.33
2014-07-299,3709,4409,2209,390148,6003,130
2014-07-289,4709,4809,4109,440138,0003,146.67
2014-07-259,5709,5909,4209,470220,5003,156.67
2014-07-249,6309,6809,5709,63081,7003,210
2014-07-239,6709,6809,5909,62066,8003,206.67
2014-07-229,6509,6709,5709,63073,7003,210
2014-07-189,4809,5709,4009,55078,2003,183.33
2014-07-179,5609,5909,5009,57078,5003,190
2014-07-169,6109,6409,5509,580132,8003,193.33
2014-07-159,5609,6209,5009,540155,5003,180
2014-07-149,4909,5009,3109,410199,8003,136.67
2014-07-119,4509,4909,4009,480130,9003,160
2014-07-109,6109,6409,5009,540103,9003,180
2014-07-099,5109,6509,4909,550118,4003,183.33
2014-07-089,6009,6809,4709,610206,8003,203.33
2014-07-079,7109,7109,5809,70088,4003,233.33
2014-07-049,7509,8309,6409,690155,4003,230
2014-07-039,8609,8709,6309,660210,9003,220
2014-07-029,9709,9809,8309,87084,3003,290
2014-07-019,85010,0509,8209,930160,0003,310
2014-06-309,7609,8709,6809,780109,5003,260
2014-06-279,8709,8709,5909,680134,4003,226.67
2014-06-269,8309,8509,7109,79096,5003,263.33
2014-06-259,8009,8609,7509,77071,9003,256.67
2014-06-249,9209,9309,7909,850106,1003,283.33
2014-06-239,8209,9109,7809,890105,1003,296.67
2014-06-209,8009,8309,6609,810161,5003,270
2014-06-199,5909,7909,5409,780105,7003,260
2014-06-189,5009,5509,4609,520127,5003,173.33
2014-06-179,5409,5709,4409,500154,8003,166.67
2014-06-169,5409,5909,4809,54088,6003,180
2014-06-139,7409,7409,4409,590242,8003,196.67
2014-06-129,6809,8309,6309,720259,9003,240
2014-06-119,4609,7509,4409,740253,6003,246.67
2014-06-109,3109,4509,3109,400105,6003,133.33
2014-06-099,3009,3209,2309,31084,2003,103.33
2014-06-069,3009,3509,2409,270113,5003,090
2014-06-059,2109,3509,2109,260121,9003,086.67
2014-06-049,3009,4109,2609,280136,2003,093.33
2014-06-039,2609,4009,2509,370170,6003,123.33
2014-06-028,8609,2108,8609,110240,8003,036.67
2014-05-309,0009,2008,8508,920619,8002,973.33
2014-05-299,2609,2709,0609,150274,2003,050
2014-05-289,3209,4609,3109,430125,8003,143.33
2014-05-279,2509,3809,2209,230134,7003,076.67
2014-05-269,1609,2709,1009,220211,8003,073.33
2014-05-239,2809,2909,1209,140193,0003,046.67
2014-05-229,2909,3509,1609,190156,2003,063.33
2014-05-219,1809,3109,1409,270233,9003,090
2014-05-209,1509,2409,0709,180153,5003,060
2014-05-198,9809,1308,9509,080120,6003,026.67
2014-05-168,9809,0608,9209,040132,4003,013.33
2014-05-158,8109,1208,7609,080139,4003,026.67
2014-05-148,9308,9508,8008,910199,2002,970
2014-05-139,1109,1709,0009,080100,9003,026.67
2014-05-129,0009,1808,8308,980250,9002,993.33
2014-05-098,4908,9808,4808,760279,3002,920
2014-05-088,4308,5508,3608,490133,3002,830
2014-05-078,4408,4708,3508,390228,5002,796.67
2014-05-028,6008,6108,5008,570102,6002,856.67
2014-05-018,5908,6608,4608,630136,4002,876.67
2014-04-308,5708,6008,4308,500120,8002,833.33
2014-04-288,6208,6208,3408,420192,8002,806.67
2014-04-258,7608,8608,7008,720200,3002,906.67
2014-04-248,8008,8008,7408,770110,0002,923.33
2014-04-238,6908,7908,6908,750142,5002,916.67
2014-04-228,6308,6808,5908,600146,1002,866.67
2014-04-218,5108,5908,4808,54087,1002,846.67
2014-04-188,5908,6008,4108,46076,1002,820
2014-04-178,4708,5608,4208,490130,5002,830
2014-04-168,3008,3908,2108,390193,5002,796.67
2014-04-158,3008,3108,2008,250119,1002,750
2014-04-148,2408,4108,1708,280143,4002,760
2014-04-118,3108,3808,1808,240226,3002,746.67
2014-04-108,5608,5808,4208,430136,0002,810
2014-04-098,4108,4908,4108,440179,3002,813.33
2014-04-088,5508,6008,4908,530120,2002,843.33
2014-04-078,5908,6808,5508,660138,1002,886.67
2014-04-048,7008,8208,6508,720112,5002,906.67
2014-04-038,7308,7808,6608,710221,4002,903.33
2014-04-028,8608,9808,7608,790219,4002,930
2014-04-018,9908,9908,8108,860257,4002,953.33
2014-03-318,8209,1008,8209,070303,6003,023.33
2014-03-288,7008,8008,6008,770253,8002,923.33
2014-03-278,4208,7208,4008,700178,4002,900
2014-03-268,5308,5908,3308,360215,4002,786.67
2014-03-258,3508,5908,3308,470199,6002,823.33
2014-03-248,1108,3808,1108,300146,1002,766.67
2014-03-208,2008,2908,1108,130139,0002,710
2014-03-198,1008,2108,0008,110144,3002,703.33
2014-03-188,0208,0507,9107,95070,9002,650
2014-03-177,9107,9607,7807,82075,4002,606.67
2014-03-147,8208,0607,7607,950269,7002,650
2014-03-138,1108,2408,1108,12076,9002,706.67
2014-03-128,2108,2808,1308,14074,9002,713.33
2014-03-118,3908,4508,2708,35087,3002,783.33
2014-03-108,3808,4208,2908,350103,8002,783.33
2014-03-078,5908,5908,3708,46085,1002,820
2014-03-068,3308,4608,2508,440115,0002,813.33
2014-03-058,5308,6008,2208,280264,8002,760
2014-03-048,5008,5908,4008,450150,2002,816.67
2014-03-038,4808,6408,4508,510116,4002,836.67
2014-02-288,6308,6308,4208,540235,6002,846.67
2014-02-278,7108,8008,6308,630171,7002,876.67
2014-02-268,7508,8208,6808,710136,9002,903.33
2014-02-258,6708,8008,6208,780149,9002,926.67
2014-02-248,3708,7308,3508,530266,0002,843.33
2014-02-218,3708,4508,3008,360103,6002,786.67
2014-02-208,3008,3608,2108,260101,7002,753.33
2014-02-198,3508,3908,2808,370119,7002,790
2014-02-188,1408,3208,1108,290102,9002,763.33
2014-02-178,0708,2007,9708,20065,3002,733.33
2014-02-148,1508,2407,9208,030117,5002,676.67
2014-02-138,2008,2808,0608,090113,0002,696.67
2014-02-128,2308,3008,1208,170104,9002,723.33
2014-02-108,2008,2507,9908,110176,3002,703.33
2014-02-077,8007,8207,6407,78099,8002,593.33
2014-02-067,7507,8807,6607,66092,0002,553.33
2014-02-057,4807,6907,4007,680235,5002,560
2014-02-047,7607,8207,3307,330315,6002,443.33
2014-02-037,9808,0407,8707,890149,5002,630
2014-01-318,0808,1207,9208,01097,1002,670
2014-01-308,0208,0807,9508,000125,4002,666.67
2014-01-297,9208,1207,9208,12072,1002,706.67
2014-01-287,8807,9607,8507,85083,2002,616.67
2014-01-277,7807,9007,7807,810121,5002,603.33
2014-01-248,0308,1808,0108,080106,8002,693.33
2014-01-238,3408,3508,1208,13080,5002,710
2014-01-228,3108,3608,2008,26076,0002,753.33
2014-01-218,3008,4108,3008,32064,3002,773.33
2014-01-208,3908,4208,2608,27076,6002,756.67
2014-01-178,4108,4408,3008,31068,2002,770
2014-01-168,2808,4408,2408,360117,5002,786.67
2014-01-158,1808,2808,0908,280109,9002,760
2014-01-148,1608,1608,0408,070116,4002,690
2014-01-108,2908,3108,1908,270121,4002,756.67
2014-01-098,3408,3808,2808,38064,7002,793.33
2014-01-088,3808,4008,3208,40073,2002,800
2014-01-078,3808,4208,2508,250132,1002,750
2014-01-068,3408,4908,2608,380190,9002,793.33

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