5947 リンナイ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	10,800	10,910	10,740	10,780	86,400	3,593.33
2015-12-29	10,690	10,840	10,630	10,790	85,400	3,596.67
2015-12-28	10,650	10,660	10,500	10,590	78,700	3,530
2015-12-25	10,650	10,770	10,620	10,630	68,900	3,543.33
2015-12-24	10,850	10,930	10,530	10,580	112,800	3,526.67
2015-12-22	10,650	10,710	10,540	10,700	108,500	3,566.67
2015-12-21	10,620	10,640	10,420	10,560	174,500	3,520
2015-12-18	10,800	10,860	10,600	10,620	145,800	3,540
2015-12-17	10,860	10,940	10,750	10,780	129,400	3,593.33
2015-12-16	10,600	10,650	10,490	10,640	160,100	3,546.67
2015-12-15	10,590	10,720	10,370	10,390	140,900	3,463.33
2015-12-14	10,600	10,600	10,390	10,600	164,000	3,533.33
2015-12-11	10,600	10,810	10,570	10,810	152,400	3,603.33
2015-12-10	10,690	10,800	10,690	10,710	91,700	3,570
2015-12-09	10,700	10,930	10,680	10,790	97,600	3,596.67
2015-12-08	11,050	11,120	10,810	10,840	188,000	3,613.33
2015-12-07	11,210	11,270	11,010	11,030	117,900	3,676.67
2015-12-04	11,170	11,210	10,940	11,000	123,000	3,666.67
2015-12-03	11,090	11,390	11,020	11,370	333,400	3,790
2015-12-02	11,140	11,170	10,990	10,990	165,800	3,663.33
2015-12-01	11,000	11,180	10,910	11,180	132,900	3,726.67
2015-11-30	10,890	11,120	10,890	11,020	209,700	3,673.33
2015-11-27	11,320	11,320	10,940	11,100	146,700	3,700
2015-11-26	11,080	11,350	10,970	11,250	97,300	3,750
2015-11-25	11,160	11,160	10,920	11,010	107,900	3,670
2015-11-24	10,920	11,400	10,890	11,240	315,900	3,746.67
2015-11-20	10,750	10,980	10,710	10,820	155,700	3,606.67
2015-11-19	10,620	10,700	10,530	10,670	108,700	3,556.67
2015-11-18	10,550	10,570	10,470	10,500	74,200	3,500
2015-11-17	10,520	10,570	10,450	10,480	78,500	3,493.33
2015-11-16	10,300	10,450	10,280	10,410	70,900	3,470
2015-11-13	10,280	10,520	10,250	10,480	128,500	3,493.33
2015-11-12	10,500	10,550	10,400	10,410	107,800	3,470
2015-11-11	10,460	10,520	10,360	10,490	124,100	3,496.67
2015-11-10	10,370	10,490	10,320	10,490	151,000	3,496.67
2015-11-09	10,800	10,800	10,490	10,540	243,500	3,513.33
2015-11-06	10,710	10,710	10,290	10,500	222,400	3,500
2015-11-05	9,740	10,060	9,590	9,960	198,000	3,320
2015-11-04	9,670	9,720	9,580	9,650	194,700	3,216.67
2015-11-02	9,450	9,510	9,400	9,430	190,600	3,143.33
2015-10-30	9,590	9,700	9,530	9,630	179,600	3,210
2015-10-29	9,650	9,680	9,540	9,580	173,200	3,193.33
2015-10-28	9,700	9,760	9,530	9,560	196,500	3,186.67
2015-10-27	9,800	9,830	9,700	9,700	113,100	3,233.33
2015-10-26	9,920	9,930	9,810	9,860	104,600	3,286.67
2015-10-23	9,810	9,810	9,660	9,750	151,000	3,250
2015-10-22	9,730	9,810	9,660	9,680	62,600	3,226.67
2015-10-21	9,720	9,850	9,720	9,820	118,200	3,273.33
2015-10-20	9,840	9,840	9,640	9,710	70,900	3,236.67
2015-10-19	9,710	9,840	9,700	9,770	71,200	3,256.67
2015-10-16	9,800	9,860	9,690	9,730	84,100	3,243.33
2015-10-15	9,540	9,780	9,490	9,710	60,000	3,236.67
2015-10-14	9,720	9,850	9,580	9,650	112,500	3,216.67
2015-10-13	9,700	9,890	9,700	9,870	115,100	3,290
2015-10-09	9,590	9,700	9,460	9,680	141,400	3,226.67
2015-10-08	9,700	9,740	9,490	9,510	157,000	3,170
2015-10-07	9,570	9,620	9,460	9,600	117,000	3,200
2015-10-06	9,690	9,730	9,450	9,590	124,800	3,196.67
2015-10-05	9,530	9,560	9,430	9,550	123,300	3,183.33
2015-10-02	9,450	9,540	9,320	9,380	134,100	3,126.67
2015-10-01	9,200	9,490	9,190	9,420	201,400	3,140
2015-09-30	9,040	9,150	8,930	9,100	166,000	3,033.33
2015-09-29	9,180	9,200	8,870	8,890	188,500	2,963.33
2015-09-28	9,350	9,490	9,260	9,300	181,100	3,100
2015-09-25	8,860	9,260	8,820	9,250	203,900	3,083.33
2015-09-24	8,910	9,040	8,810	8,810	125,100	2,936.67
2015-09-18	9,010	9,190	8,980	9,060	135,700	3,020
2015-09-17	9,120	9,140	9,010	9,110	188,700	3,036.67
2015-09-16	9,220	9,250	8,880	9,040	206,200	3,013.33
2015-09-15	9,470	9,470	9,030	9,110	208,000	3,036.67
2015-09-14	9,480	9,480	9,280	9,390	132,900	3,130
2015-09-11	9,290	9,480	9,250	9,410	257,000	3,136.67
2015-09-10	8,950	9,210	8,850	9,180	155,400	3,060
2015-09-09	8,900	9,100	8,770	9,100	185,600	3,033.33
2015-09-08	8,800	8,800	8,530	8,560	146,500	2,853.33
2015-09-07	8,730	9,010	8,730	8,870	195,800	2,956.67
2015-09-04	8,840	8,840	8,520	8,600	118,500	2,866.67
2015-09-03	8,890	9,060	8,690	8,710	192,400	2,903.33
2015-09-02	8,630	8,920	8,610	8,740	182,800	2,913.33
2015-09-01	9,090	9,120	8,780	8,780	187,500	2,926.67
2015-08-31	9,000	9,110	8,940	9,090	151,900	3,030
2015-08-28	9,100	9,180	8,930	9,000	200,200	3,000
2015-08-27	8,810	9,120	8,770	8,920	215,900	2,973.33
2015-08-26	8,420	8,730	8,310	8,660	200,300	2,886.67
2015-08-25	8,450	8,790	8,330	8,350	198,500	2,783.33
2015-08-24	9,250	9,250	8,750	8,750	170,200	2,916.67
2015-08-21	9,350	9,540	9,320	9,400	248,500	3,133.33
2015-08-20	9,410	9,540	9,360	9,450	88,500	3,150
2015-08-19	9,540	9,640	9,380	9,430	85,000	3,143.33
2015-08-18	9,690	9,740	9,610	9,610	69,300	3,203.33
2015-08-17	9,560	9,760	9,530	9,730	99,000	3,243.33
2015-08-14	9,550	9,600	9,430	9,570	56,400	3,190
2015-08-13	9,620	9,630	9,410	9,550	191,500	3,183.33
2015-08-12	9,690	9,850	9,690	9,760	162,000	3,253.33
2015-08-11	9,750	9,780	9,630	9,760	95,400	3,253.33
2015-08-10	9,590	9,730	9,460	9,730	193,100	3,243.33
2015-08-07	9,720	9,880	9,700	9,740	155,400	3,246.67
2015-08-06	9,780	9,980	9,660	9,760	241,500	3,253.33
2015-08-05	9,480	9,770	9,420	9,730	465,100	3,243.33
2015-08-04	8,700	8,870	8,580	8,790	201,200	2,930
2015-08-03	8,760	8,880	8,710	8,810	143,800	2,936.67
2015-07-31	8,830	8,830	8,750	8,770	182,300	2,923.33
2015-07-30	8,930	8,960	8,790	8,820	167,300	2,940
2015-07-29	9,130	9,230	8,900	8,930	178,300	2,976.67
2015-07-28	9,150	9,180	9,000	9,130	108,400	3,043.33
2015-07-27	9,200	9,260	9,110	9,220	64,900	3,073.33
2015-07-24	9,200	9,290	9,160	9,270	78,500	3,090
2015-07-23	9,320	9,320	9,130	9,180	168,000	3,060
2015-07-22	9,300	9,380	9,280	9,340	67,500	3,113.33
2015-07-21	9,360	9,490	9,340	9,390	91,900	3,130
2015-07-17	9,470	9,480	9,300	9,320	77,400	3,106.67
2015-07-16	9,640	9,670	9,460	9,470	131,900	3,156.67
2015-07-15	9,440	9,590	9,390	9,590	107,800	3,196.67
2015-07-14	9,560	9,620	9,340	9,380	243,000	3,126.67
2015-07-13	9,270	9,400	9,200	9,340	126,900	3,113.33
2015-07-10	9,060	9,250	9,050	9,110	121,600	3,036.67
2015-07-09	8,930	8,980	8,730	8,970	191,700	2,990
2015-07-08	9,740	9,740	9,130	9,130	232,100	3,043.33
2015-07-07	9,710	9,810	9,680	9,750	86,400	3,250
2015-07-06	9,570	9,690	9,520	9,560	64,400	3,186.67
2015-07-03	9,830	9,830	9,670	9,690	71,800	3,230
2015-07-02	9,740	9,900	9,740	9,830	95,300	3,276.67
2015-07-01	9,650	9,710	9,570	9,630	93,500	3,210
2015-06-30	9,720	9,730	9,580	9,650	108,100	3,216.67
2015-06-29	9,670	9,790	9,660	9,680	99,500	3,226.67
2015-06-26	10,000	10,000	9,810	9,960	95,100	3,320
2015-06-25	9,800	10,070	9,800	9,980	124,200	3,326.67
2015-06-24	10,080	10,120	9,890	9,940	113,400	3,313.33
2015-06-23	9,920	10,150	9,850	10,080	238,600	3,360
2015-06-22	9,660	9,830	9,640	9,810	143,800	3,270
2015-06-19	9,640	9,760	9,560	9,740	206,400	3,246.67
2015-06-18	9,240	9,560	9,190	9,490	212,400	3,163.33
2015-06-17	9,230	9,320	9,160	9,180	93,500	3,060
2015-06-16	9,350	9,360	9,210	9,230	99,700	3,076.67
2015-06-15	9,300	9,360	9,270	9,350	91,100	3,116.67
2015-06-12	9,310	9,380	9,280	9,300	171,700	3,100
2015-06-11	9,350	9,430	9,340	9,400	66,900	3,133.33
2015-06-10	9,280	9,350	9,190	9,230	158,600	3,076.67
2015-06-09	9,420	9,460	9,270	9,280	116,400	3,093.33
2015-06-08	9,590	9,630	9,440	9,520	128,900	3,173.33
2015-06-05	9,620	9,790	9,620	9,730	78,000	3,243.33
2015-06-04	9,620	9,760	9,560	9,750	82,100	3,250
2015-06-03	9,570	9,670	9,570	9,590	93,600	3,196.67
2015-06-02	9,440	9,620	9,440	9,580	118,200	3,193.33
2015-06-01	9,280	9,550	9,280	9,460	192,500	3,153.33
2015-05-29	9,560	9,660	9,510	9,570	156,300	3,190
2015-05-28	9,660	9,670	9,540	9,650	138,000	3,216.67
2015-05-27	9,600	9,710	9,510	9,590	144,800	3,196.67
2015-05-26	9,970	9,990	9,710	9,740	139,900	3,246.67
2015-05-25	9,840	10,040	9,800	9,970	117,600	3,323.33
2015-05-22	9,730	9,800	9,680	9,780	84,000	3,260
2015-05-21	9,690	9,780	9,690	9,720	145,600	3,240
2015-05-20	9,610	9,720	9,590	9,690	164,600	3,230
2015-05-19	9,500	9,640	9,460	9,490	100,800	3,163.33
2015-05-18	9,410	9,550	9,380	9,530	113,300	3,176.67
2015-05-15	9,380	9,420	9,200	9,310	118,400	3,103.33
2015-05-14	9,400	9,410	9,340	9,370	99,100	3,123.33
2015-05-13	9,040	9,440	9,030	9,410	207,400	3,136.67
2015-05-12	9,270	9,290	9,060	9,090	238,300	3,030
2015-05-11	9,210	9,380	9,050	9,140	265,500	3,046.67
2015-05-08	8,850	9,430	8,850	9,390	330,200	3,130
2015-05-07	9,000	9,120	8,750	8,790	182,900	2,930
2015-05-01	9,100	9,160	8,840	9,040	150,600	3,013.33
2015-04-30	9,200	9,210	9,060	9,120	102,300	3,040
2015-04-28	9,250	9,270	9,170	9,200	58,300	3,066.67
2015-04-27	9,150	9,270	9,100	9,250	76,000	3,083.33
2015-04-24	9,220	9,220	9,060	9,100	82,400	3,033.33
2015-04-23	9,240	9,270	9,170	9,220	79,000	3,073.33
2015-04-22	9,050	9,180	9,010	9,160	96,100	3,053.33
2015-04-21	9,060	9,100	8,990	9,090	123,700	3,030
2015-04-20	9,150	9,240	9,000	9,040	135,000	3,013.33
2015-04-17	9,330	9,430	9,300	9,350	197,500	3,116.67
2015-04-16	9,090	9,290	9,070	9,280	149,800	3,093.33
2015-04-15	9,010	9,110	8,920	9,090	100,700	3,030
2015-04-14	9,000	9,050	8,940	9,030	88,000	3,010
2015-04-13	8,920	8,950	8,880	8,930	126,500	2,976.67
2015-04-10	8,830	8,830	8,680	8,770	139,900	2,923.33
2015-04-09	9,020	9,020	8,810	8,880	102,200	2,960
2015-04-08	8,890	9,020	8,880	8,940	247,700	2,980
2015-04-07	8,630	8,820	8,520	8,770	213,300	2,923.33
2015-04-06	8,800	8,830	8,620	8,670	97,200	2,890
2015-04-03	8,880	8,930	8,820	8,840	81,700	2,946.67
2015-04-02	8,790	8,930	8,770	8,860	212,400	2,953.33
2015-04-01	8,710	8,830	8,590	8,740	244,000	2,913.33
2015-03-31	8,930	8,970	8,850	8,910	156,000	2,970
2015-03-30	8,910	8,910	8,730	8,790	152,900	2,930
2015-03-27	8,900	9,060	8,820	8,880	139,600	2,960
2015-03-26	8,890	8,990	8,850	8,920	176,800	2,973.33
2015-03-25	9,080	9,110	8,870	9,010	224,500	3,003.33
2015-03-24	8,900	9,150	8,900	9,100	290,300	3,033.33
2015-03-23	9,130	9,200	9,090	9,200	167,300	3,066.67
2015-03-20	8,900	9,050	8,840	9,050	154,300	3,016.67
2015-03-19	8,930	8,950	8,790	8,900	114,500	2,966.67
2015-03-18	8,940	8,950	8,800	8,930	126,000	2,976.67
2015-03-17	8,980	9,030	8,920	8,930	185,200	2,976.67
2015-03-16	8,770	8,950	8,720	8,940	223,200	2,980
2015-03-13	8,750	8,780	8,650	8,740	246,900	2,913.33
2015-03-12	8,600	8,720	8,560	8,690	137,300	2,896.67
2015-03-11	8,470	8,570	8,380	8,540	181,000	2,846.67
2015-03-10	8,510	8,540	8,440	8,500	234,000	2,833.33
2015-03-09	8,560	8,570	8,470	8,500	151,100	2,833.33
2015-03-06	8,510	8,570	8,460	8,570	187,700	2,856.67
2015-03-05	8,490	8,520	8,370	8,490	259,000	2,830
2015-03-04	8,540	8,640	8,490	8,620	157,500	2,873.33
2015-03-03	8,570	8,580	8,500	8,550	144,300	2,850
2015-03-02	8,430	8,580	8,410	8,570	173,400	2,856.67
2015-02-27	8,530	8,560	8,390	8,420	218,700	2,806.67
2015-02-26	8,410	8,520	8,360	8,500	140,800	2,833.33
2015-02-25	8,450	8,520	8,410	8,520	147,600	2,840
2015-02-24	8,390	8,430	8,360	8,430	118,100	2,810
2015-02-23	8,420	8,480	8,370	8,440	132,700	2,813.33
2015-02-20	8,240	8,400	8,170	8,380	222,900	2,793.33
2015-02-19	8,320	8,320	8,170	8,240	242,500	2,746.67
2015-02-18	8,530	8,540	8,300	8,320	276,500	2,773.33
2015-02-17	8,500	8,590	8,460	8,540	151,100	2,846.67
2015-02-16	8,490	8,500	8,400	8,460	138,700	2,820
2015-02-13	8,420	8,500	8,410	8,480	104,300	2,826.67
2015-02-12	8,540	8,600	8,370	8,430	192,900	2,810
2015-02-10	8,230	8,530	8,230	8,510	189,400	2,836.67
2015-02-09	8,460	8,490	8,320	8,380	450,800	2,793.33
2015-02-06	8,300	8,530	8,160	8,530	309,900	2,843.33
2015-02-05	8,430	8,430	8,250	8,320	246,000	2,773.33
2015-02-04	8,060	8,360	8,050	8,290	304,400	2,763.33
2015-02-03	7,930	8,030	7,920	7,980	210,300	2,660
2015-02-02	7,840	7,890	7,820	7,880	121,300	2,626.67
2015-01-30	7,960	8,020	7,920	7,930	135,200	2,643.33
2015-01-29	7,920	8,020	7,910	7,930	119,300	2,643.33
2015-01-28	7,860	8,000	7,820	7,980	142,700	2,660
2015-01-27	7,850	7,890	7,790	7,880	155,600	2,626.67
2015-01-26	7,830	7,880	7,760	7,820	103,100	2,606.67
2015-01-23	7,820	7,970	7,800	7,970	128,400	2,656.67
2015-01-22	7,800	7,830	7,630	7,700	188,100	2,566.67
2015-01-21	7,930	7,930	7,790	7,820	134,400	2,606.67
2015-01-20	7,900	7,960	7,860	7,940	164,300	2,646.67
2015-01-19	7,770	7,870	7,720	7,850	187,300	2,616.67
2015-01-16	7,650	7,680	7,530	7,650	186,300	2,550
2015-01-15	7,510	7,750	7,510	7,690	241,500	2,563.33
2015-01-14	7,450	7,570	7,440	7,540	265,200	2,513.33
2015-01-13	7,400	7,520	7,380	7,510	273,100	2,503.33
2015-01-09	7,500	7,520	7,370	7,460	443,000	2,486.67
2015-01-08	7,690	7,730	7,470	7,490	337,800	2,496.67
2015-01-07	7,790	7,820	7,680	7,710	223,100	2,570
2015-01-06	7,860	7,930	7,820	7,820	214,700	2,606.67
2015-01-05	8,060	8,120	7,960	7,980	193,700	2,660

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