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
2014-12-30	8,060	8,190	8,000	8,130	253,900	2,710
2014-12-29	8,150	8,160	7,840	7,950	341,700	2,650
2014-12-26	8,020	8,170	8,020	8,140	105,800	2,713.33
2014-12-25	8,110	8,130	8,010	8,060	108,700	2,686.67
2014-12-24	8,180	8,240	8,060	8,140	127,100	2,713.33
2014-12-22	8,040	8,070	7,860	8,030	297,500	2,676.67
2014-12-19	8,270	8,340	8,040	8,110	213,100	2,703.33
2014-12-18	8,180	8,180	8,080	8,180	214,700	2,726.67
2014-12-17	8,000	8,050	7,910	7,950	175,800	2,650
2014-12-16	8,010	8,070	7,940	7,970	164,500	2,656.67
2014-12-15	8,110	8,140	8,060	8,090	164,500	2,696.67
2014-12-12	8,150	8,200	8,130	8,150	221,200	2,716.67
2014-12-11	8,240	8,260	8,140	8,210	278,800	2,736.67
2014-12-10	8,390	8,460	8,300	8,330	205,300	2,776.67
2014-12-09	8,400	8,490	8,360	8,460	226,700	2,820
2014-12-08	8,680	8,720	8,430	8,470	439,500	2,823.33
2014-12-05	8,950	8,950	8,710	8,740	229,900	2,913.33
2014-12-04	8,960	9,090	8,880	8,910	232,200	2,970
2014-12-03	9,310	9,340	9,000	9,020	306,400	3,006.67
2014-12-02	9,120	9,330	9,070	9,290	306,500	3,096.67
2014-12-01	8,900	9,090	8,860	9,070	334,500	3,023.33
2014-11-28	8,740	8,840	8,720	8,820	160,200	2,940
2014-11-27	8,820	8,850	8,620	8,690	225,500	2,896.67
2014-11-26	8,840	8,930	8,800	8,850	168,000	2,950
2014-11-25	8,930	8,990	8,850	8,880	172,100	2,960
2014-11-21	9,010	9,050	8,900	9,020	237,300	3,006.67
2014-11-20	8,860	8,960	8,810	8,940	240,800	2,980
2014-11-19	8,960	9,050	8,730	8,760	298,800	2,920
2014-11-18	8,730	8,840	8,730	8,830	153,600	2,943.33
2014-11-17	8,870	8,870	8,650	8,670	214,000	2,890
2014-11-14	8,850	8,850	8,750	8,840	161,400	2,946.67
2014-11-13	8,710	8,800	8,610	8,740	198,400	2,913.33
2014-11-12	8,890	8,910	8,740	8,760	204,600	2,920
2014-11-11	8,780	8,850	8,710	8,780	207,400	2,926.67
2014-11-10	8,820	8,870	8,720	8,790	307,300	2,930
2014-11-07	8,800	8,920	8,740	8,820	326,800	2,940
2014-11-06	9,300	9,300	8,750	8,770	597,300	2,923.33
2014-11-05	9,890	9,990	9,250	9,300	496,800	3,100
2014-11-04	10,200	10,200	9,860	9,890	184,000	3,296.67
2014-10-31	9,550	9,830	9,450	9,810	227,100	3,270
2014-10-30	9,490	9,570	9,410	9,460	493,000	3,153.33
2014-10-29	9,470	9,490	9,300	9,440	182,700	3,146.67
2014-10-28	9,430	9,460	9,290	9,360	148,600	3,120
2014-10-27	9,270	9,390	9,250	9,370	105,000	3,123.33
2014-10-24	9,180	9,250	9,130	9,230	119,000	3,076.67
2014-10-23	9,170	9,170	9,050	9,090	87,800	3,030
2014-10-22	8,940	9,180	8,930	9,160	202,000	3,053.33
2014-10-21	8,740	8,830	8,620	8,660	241,000	2,886.67
2014-10-20	8,780	8,780	8,610	8,690	232,200	2,896.67
2014-10-17	8,650	8,680	8,520	8,530	152,600	2,843.33
2014-10-16	8,600	8,690	8,590	8,600	155,500	2,866.67
2014-10-15	8,900	8,910	8,770	8,790	130,400	2,930
2014-10-14	8,830	8,960	8,820	8,830	166,700	2,943.33
2014-10-10	8,890	9,030	8,890	8,960	175,800	2,986.67
2014-10-09	9,200	9,240	9,020	9,040	219,500	3,013.33
2014-10-08	8,850	9,270	8,850	9,230	403,800	3,076.67
2014-10-07	8,880	8,940	8,850	8,900	152,000	2,966.67
2014-10-06	8,940	8,960	8,860	8,890	119,000	2,963.33
2014-10-03	8,740	8,900	8,740	8,860	124,400	2,953.33
2014-10-02	8,990	9,050	8,720	8,750	176,500	2,916.67
2014-10-01	9,120	9,140	9,000	9,020	87,100	3,006.67
2014-09-30	9,220	9,280	9,070	9,110	232,100	3,036.67
2014-09-29	9,200	9,220	9,180	9,190	122,700	3,063.33
2014-09-26	9,040	9,140	9,030	9,130	150,900	3,043.33
2014-09-25	9,060	9,140	8,980	9,140	137,900	3,046.67
2014-09-24	8,950	9,000	8,930	8,950	86,500	2,983.33
2014-09-22	8,900	8,990	8,860	8,980	130,500	2,993.33
2014-09-19	9,090	9,090	8,980	9,030	149,100	3,010
2014-09-18	9,030	9,060	8,960	9,030	117,800	3,010
2014-09-17	9,060	9,090	8,990	9,020	93,700	3,006.67
2014-09-16	9,000	9,080	8,950	9,050	182,900	3,016.67
2014-09-12	9,110	9,120	8,920	9,040	353,600	3,013.33
2014-09-11	9,290	9,290	9,130	9,160	142,500	3,053.33
2014-09-10	9,200	9,250	9,100	9,230	193,100	3,076.67
2014-09-09	9,280	9,330	9,180	9,250	117,000	3,083.33
2014-09-08	9,320	9,360	9,250	9,280	119,200	3,093.33
2014-09-05	9,380	9,460	9,310	9,330	161,700	3,110
2014-09-04	9,320	9,390	9,280	9,310	162,200	3,103.33
2014-09-03	9,360	9,380	9,240	9,310	149,400	3,103.33
2014-09-02	9,390	9,520	9,330	9,370	191,200	3,123.33
2014-09-01	9,290	9,390	9,280	9,330	115,800	3,110
2014-08-29	9,230	9,410	9,220	9,230	210,500	3,076.67
2014-08-28	9,370	9,370	9,200	9,250	280,900	3,083.33
2014-08-27	9,480	9,530	9,390	9,450	104,300	3,150
2014-08-26	9,500	9,550	9,430	9,450	179,500	3,150
2014-08-25	9,580	9,590	9,510	9,540	106,500	3,180
2014-08-22	9,720	9,730	9,550	9,600	61,800	3,200
2014-08-21	9,630	9,720	9,630	9,680	89,800	3,226.67
2014-08-20	9,560	9,690	9,510	9,640	73,000	3,213.33
2014-08-19	9,590	9,610	9,500	9,560	69,100	3,186.67
2014-08-18	9,690	9,700	9,470	9,510	141,100	3,170
2014-08-15	9,690	9,750	9,650	9,680	91,200	3,226.67
2014-08-14	9,690	9,740	9,630	9,670	106,000	3,223.33
2014-08-13	9,410	9,780	9,360	9,690	205,400	3,230
2014-08-12	9,520	9,520	9,440	9,460	62,900	3,153.33
2014-08-11	9,430	9,510	9,370	9,480	207,300	3,160
2014-08-08	9,460	9,630	9,280	9,290	246,300	3,096.67
2014-08-07	9,700	9,750	9,390	9,590	298,400	3,196.67
2014-08-06	9,800	9,860	9,690	9,720	142,800	3,240
2014-08-05	9,760	9,970	9,650	9,790	388,900	3,263.33
2014-08-04	9,350	9,430	9,250	9,310	93,600	3,103.33
2014-08-01	9,330	9,410	9,250	9,320	152,100	3,106.67
2014-07-31	9,610	9,610	9,460	9,480	105,600	3,160
2014-07-30	9,380	9,600	9,380	9,550	170,200	3,183.33
2014-07-29	9,370	9,440	9,220	9,390	148,600	3,130
2014-07-28	9,470	9,480	9,410	9,440	138,000	3,146.67
2014-07-25	9,570	9,590	9,420	9,470	220,500	3,156.67
2014-07-24	9,630	9,680	9,570	9,630	81,700	3,210
2014-07-23	9,670	9,680	9,590	9,620	66,800	3,206.67
2014-07-22	9,650	9,670	9,570	9,630	73,700	3,210
2014-07-18	9,480	9,570	9,400	9,550	78,200	3,183.33
2014-07-17	9,560	9,590	9,500	9,570	78,500	3,190
2014-07-16	9,610	9,640	9,550	9,580	132,800	3,193.33
2014-07-15	9,560	9,620	9,500	9,540	155,500	3,180
2014-07-14	9,490	9,500	9,310	9,410	199,800	3,136.67
2014-07-11	9,450	9,490	9,400	9,480	130,900	3,160
2014-07-10	9,610	9,640	9,500	9,540	103,900	3,180
2014-07-09	9,510	9,650	9,490	9,550	118,400	3,183.33
2014-07-08	9,600	9,680	9,470	9,610	206,800	3,203.33
2014-07-07	9,710	9,710	9,580	9,700	88,400	3,233.33
2014-07-04	9,750	9,830	9,640	9,690	155,400	3,230
2014-07-03	9,860	9,870	9,630	9,660	210,900	3,220
2014-07-02	9,970	9,980	9,830	9,870	84,300	3,290
2014-07-01	9,850	10,050	9,820	9,930	160,000	3,310
2014-06-30	9,760	9,870	9,680	9,780	109,500	3,260
2014-06-27	9,870	9,870	9,590	9,680	134,400	3,226.67
2014-06-26	9,830	9,850	9,710	9,790	96,500	3,263.33
2014-06-25	9,800	9,860	9,750	9,770	71,900	3,256.67
2014-06-24	9,920	9,930	9,790	9,850	106,100	3,283.33
2014-06-23	9,820	9,910	9,780	9,890	105,100	3,296.67
2014-06-20	9,800	9,830	9,660	9,810	161,500	3,270
2014-06-19	9,590	9,790	9,540	9,780	105,700	3,260
2014-06-18	9,500	9,550	9,460	9,520	127,500	3,173.33
2014-06-17	9,540	9,570	9,440	9,500	154,800	3,166.67
2014-06-16	9,540	9,590	9,480	9,540	88,600	3,180
2014-06-13	9,740	9,740	9,440	9,590	242,800	3,196.67
2014-06-12	9,680	9,830	9,630	9,720	259,900	3,240
2014-06-11	9,460	9,750	9,440	9,740	253,600	3,246.67
2014-06-10	9,310	9,450	9,310	9,400	105,600	3,133.33
2014-06-09	9,300	9,320	9,230	9,310	84,200	3,103.33
2014-06-06	9,300	9,350	9,240	9,270	113,500	3,090
2014-06-05	9,210	9,350	9,210	9,260	121,900	3,086.67
2014-06-04	9,300	9,410	9,260	9,280	136,200	3,093.33
2014-06-03	9,260	9,400	9,250	9,370	170,600	3,123.33
2014-06-02	8,860	9,210	8,860	9,110	240,800	3,036.67
2014-05-30	9,000	9,200	8,850	8,920	619,800	2,973.33
2014-05-29	9,260	9,270	9,060	9,150	274,200	3,050
2014-05-28	9,320	9,460	9,310	9,430	125,800	3,143.33
2014-05-27	9,250	9,380	9,220	9,230	134,700	3,076.67
2014-05-26	9,160	9,270	9,100	9,220	211,800	3,073.33
2014-05-23	9,280	9,290	9,120	9,140	193,000	3,046.67
2014-05-22	9,290	9,350	9,160	9,190	156,200	3,063.33
2014-05-21	9,180	9,310	9,140	9,270	233,900	3,090
2014-05-20	9,150	9,240	9,070	9,180	153,500	3,060
2014-05-19	8,980	9,130	8,950	9,080	120,600	3,026.67
2014-05-16	8,980	9,060	8,920	9,040	132,400	3,013.33
2014-05-15	8,810	9,120	8,760	9,080	139,400	3,026.67
2014-05-14	8,930	8,950	8,800	8,910	199,200	2,970
2014-05-13	9,110	9,170	9,000	9,080	100,900	3,026.67
2014-05-12	9,000	9,180	8,830	8,980	250,900	2,993.33
2014-05-09	8,490	8,980	8,480	8,760	279,300	2,920
2014-05-08	8,430	8,550	8,360	8,490	133,300	2,830
2014-05-07	8,440	8,470	8,350	8,390	228,500	2,796.67
2014-05-02	8,600	8,610	8,500	8,570	102,600	2,856.67
2014-05-01	8,590	8,660	8,460	8,630	136,400	2,876.67
2014-04-30	8,570	8,600	8,430	8,500	120,800	2,833.33
2014-04-28	8,620	8,620	8,340	8,420	192,800	2,806.67
2014-04-25	8,760	8,860	8,700	8,720	200,300	2,906.67
2014-04-24	8,800	8,800	8,740	8,770	110,000	2,923.33
2014-04-23	8,690	8,790	8,690	8,750	142,500	2,916.67
2014-04-22	8,630	8,680	8,590	8,600	146,100	2,866.67
2014-04-21	8,510	8,590	8,480	8,540	87,100	2,846.67
2014-04-18	8,590	8,600	8,410	8,460	76,100	2,820
2014-04-17	8,470	8,560	8,420	8,490	130,500	2,830
2014-04-16	8,300	8,390	8,210	8,390	193,500	2,796.67
2014-04-15	8,300	8,310	8,200	8,250	119,100	2,750
2014-04-14	8,240	8,410	8,170	8,280	143,400	2,760
2014-04-11	8,310	8,380	8,180	8,240	226,300	2,746.67
2014-04-10	8,560	8,580	8,420	8,430	136,000	2,810
2014-04-09	8,410	8,490	8,410	8,440	179,300	2,813.33
2014-04-08	8,550	8,600	8,490	8,530	120,200	2,843.33
2014-04-07	8,590	8,680	8,550	8,660	138,100	2,886.67
2014-04-04	8,700	8,820	8,650	8,720	112,500	2,906.67
2014-04-03	8,730	8,780	8,660	8,710	221,400	2,903.33
2014-04-02	8,860	8,980	8,760	8,790	219,400	2,930
2014-04-01	8,990	8,990	8,810	8,860	257,400	2,953.33
2014-03-31	8,820	9,100	8,820	9,070	303,600	3,023.33
2014-03-28	8,700	8,800	8,600	8,770	253,800	2,923.33
2014-03-27	8,420	8,720	8,400	8,700	178,400	2,900
2014-03-26	8,530	8,590	8,330	8,360	215,400	2,786.67
2014-03-25	8,350	8,590	8,330	8,470	199,600	2,823.33
2014-03-24	8,110	8,380	8,110	8,300	146,100	2,766.67
2014-03-20	8,200	8,290	8,110	8,130	139,000	2,710
2014-03-19	8,100	8,210	8,000	8,110	144,300	2,703.33
2014-03-18	8,020	8,050	7,910	7,950	70,900	2,650
2014-03-17	7,910	7,960	7,780	7,820	75,400	2,606.67
2014-03-14	7,820	8,060	7,760	7,950	269,700	2,650
2014-03-13	8,110	8,240	8,110	8,120	76,900	2,706.67
2014-03-12	8,210	8,280	8,130	8,140	74,900	2,713.33
2014-03-11	8,390	8,450	8,270	8,350	87,300	2,783.33
2014-03-10	8,380	8,420	8,290	8,350	103,800	2,783.33
2014-03-07	8,590	8,590	8,370	8,460	85,100	2,820
2014-03-06	8,330	8,460	8,250	8,440	115,000	2,813.33
2014-03-05	8,530	8,600	8,220	8,280	264,800	2,760
2014-03-04	8,500	8,590	8,400	8,450	150,200	2,816.67
2014-03-03	8,480	8,640	8,450	8,510	116,400	2,836.67
2014-02-28	8,630	8,630	8,420	8,540	235,600	2,846.67
2014-02-27	8,710	8,800	8,630	8,630	171,700	2,876.67
2014-02-26	8,750	8,820	8,680	8,710	136,900	2,903.33
2014-02-25	8,670	8,800	8,620	8,780	149,900	2,926.67
2014-02-24	8,370	8,730	8,350	8,530	266,000	2,843.33
2014-02-21	8,370	8,450	8,300	8,360	103,600	2,786.67
2014-02-20	8,300	8,360	8,210	8,260	101,700	2,753.33
2014-02-19	8,350	8,390	8,280	8,370	119,700	2,790
2014-02-18	8,140	8,320	8,110	8,290	102,900	2,763.33
2014-02-17	8,070	8,200	7,970	8,200	65,300	2,733.33
2014-02-14	8,150	8,240	7,920	8,030	117,500	2,676.67
2014-02-13	8,200	8,280	8,060	8,090	113,000	2,696.67
2014-02-12	8,230	8,300	8,120	8,170	104,900	2,723.33
2014-02-10	8,200	8,250	7,990	8,110	176,300	2,703.33
2014-02-07	7,800	7,820	7,640	7,780	99,800	2,593.33
2014-02-06	7,750	7,880	7,660	7,660	92,000	2,553.33
2014-02-05	7,480	7,690	7,400	7,680	235,500	2,560
2014-02-04	7,760	7,820	7,330	7,330	315,600	2,443.33
2014-02-03	7,980	8,040	7,870	7,890	149,500	2,630
2014-01-31	8,080	8,120	7,920	8,010	97,100	2,670
2014-01-30	8,020	8,080	7,950	8,000	125,400	2,666.67
2014-01-29	7,920	8,120	7,920	8,120	72,100	2,706.67
2014-01-28	7,880	7,960	7,850	7,850	83,200	2,616.67
2014-01-27	7,780	7,900	7,780	7,810	121,500	2,603.33
2014-01-24	8,030	8,180	8,010	8,080	106,800	2,693.33
2014-01-23	8,340	8,350	8,120	8,130	80,500	2,710
2014-01-22	8,310	8,360	8,200	8,260	76,000	2,753.33
2014-01-21	8,300	8,410	8,300	8,320	64,300	2,773.33
2014-01-20	8,390	8,420	8,260	8,270	76,600	2,756.67
2014-01-17	8,410	8,440	8,300	8,310	68,200	2,770
2014-01-16	8,280	8,440	8,240	8,360	117,500	2,786.67
2014-01-15	8,180	8,280	8,090	8,280	109,900	2,760
2014-01-14	8,160	8,160	8,040	8,070	116,400	2,690
2014-01-10	8,290	8,310	8,190	8,270	121,400	2,756.67
2014-01-09	8,340	8,380	8,280	8,380	64,700	2,793.33
2014-01-08	8,380	8,400	8,320	8,400	73,200	2,800
2014-01-07	8,380	8,420	8,250	8,250	132,100	2,750
2014-01-06	8,340	8,490	8,260	8,380	190,900	2,793.33

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31