5947 リンナイ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-309,4009,4609,3309,43069,0003,143.33
2016-12-299,3509,4609,3509,430102,6003,143.33
2016-12-289,4909,5309,4309,50059,6003,166.67
2016-12-279,5409,6209,4709,49091,3003,163.33
2016-12-269,4709,5209,4109,48082,4003,160
2016-12-229,4709,4909,4009,48058,0003,160
2016-12-219,5409,5409,4509,47088,7003,156.67
2016-12-209,3909,5109,3709,470131,6003,156.67
2016-12-199,4509,4509,3509,400167,9003,133.33
2016-12-169,4409,5209,3709,510166,3003,170
2016-12-159,4109,4109,2709,350206,6003,116.67
2016-12-149,6009,6309,3809,460111,7003,153.33
2016-12-139,2609,4909,2109,470191,2003,156.67
2016-12-129,3409,3509,2209,260295,4003,086.67
2016-12-099,3809,4409,3409,390135,5003,130
2016-12-089,4709,4709,3309,410113,8003,136.67
2016-12-079,2509,4109,2109,360182,3003,120
2016-12-069,4709,4709,2609,300134,8003,100
2016-12-059,3309,4209,2609,330125,2003,110
2016-12-029,4809,5409,3109,390179,8003,130
2016-12-019,7409,7409,4709,500179,3003,166.67
2016-11-309,6009,7509,5909,730258,1003,243.33
2016-11-299,6409,7109,5109,580157,0003,193.33
2016-11-289,3909,6109,3909,560207,9003,186.67
2016-11-259,4509,4709,3609,390205,3003,130
2016-11-249,2609,3609,1809,350213,4003,116.67
2016-11-229,2209,2609,1509,190142,7003,063.33
2016-11-219,2509,2809,2109,240104,2003,080
2016-11-189,3309,3309,1509,250178,9003,083.33
2016-11-179,0809,3109,0809,260175,8003,086.67
2016-11-169,2209,2809,0909,170203,6003,056.67
2016-11-159,2309,3209,1509,300217,3003,100
2016-11-149,0809,1209,0009,080135,6003,026.67
2016-11-119,4009,4108,9809,010298,6003,003.33
2016-11-109,5109,5509,3509,390231,2003,130
2016-11-099,4009,5309,0209,070231,9003,023.33
2016-11-089,2509,4609,2409,370171,3003,123.33
2016-11-079,1909,3809,0509,290318,7003,096.67
2016-11-0410,02010,2309,3809,490485,6003,163.33
2016-11-0210,10010,1009,9209,990145,7003,330
2016-11-0110,11010,17010,03010,15092,5003,383.33
2016-10-319,90010,1409,90010,10099,9003,366.67
2016-10-2810,15010,1609,97010,060284,3003,353.33
2016-10-279,99010,1009,98010,060121,7003,353.33
2016-10-269,8509,9709,8509,96096,8003,320
2016-10-259,8309,9809,8309,930124,3003,310
2016-10-249,8009,9509,7909,93095,1003,310
2016-10-219,8509,8709,8009,840119,1003,280
2016-10-209,7209,8509,6909,820124,0003,273.33
2016-10-199,7509,7509,6309,740108,6003,246.67
2016-10-179,4609,5209,4109,510115,6003,170
2016-10-139,3609,3909,2909,37094,7003,123.33
2016-10-129,2809,4009,2509,290103,5003,096.67
2016-10-119,3409,4009,3009,360114,0003,120
2016-10-079,3509,3909,2909,33080,9003,110
2016-10-069,4809,5009,3209,370110,3003,123.33
2016-10-059,4409,5309,3809,460113,3003,153.33
2016-10-049,5709,5909,3709,410106,3003,136.67
2016-10-039,4409,4809,3609,47092,8003,156.67
2016-09-309,3209,4709,2509,350130,7003,116.67
2016-09-299,4509,5009,4209,47097,2003,156.67
2016-09-289,4309,4809,3409,450139,9003,150
2016-09-279,2409,5409,2409,540140,4003,180
2016-09-269,4409,5009,3409,380105,2003,126.67
2016-09-239,3009,4209,2709,400138,5003,133.33
2016-09-219,0609,4709,0609,360199,1003,120
2016-09-209,0609,1408,9909,130193,9003,043.33
2016-09-169,0509,1008,9009,080193,1003,026.67
2016-09-159,1909,4909,0009,050315,6003,016.67
2016-09-149,4409,5309,4109,49077,6003,163.33
2016-09-139,5409,5709,4509,530120,4003,176.67
2016-09-129,4909,6009,4609,57088,6003,190
2016-09-099,6409,7509,6209,640113,3003,213.33
2016-09-089,7809,7809,6009,640127,9003,213.33
2016-09-079,6809,7909,6609,760159,6003,253.33
2016-09-069,5309,7509,5109,700169,5003,233.33
2016-09-059,7509,7909,6509,68098,4003,226.67
2016-09-029,7009,8009,6609,690108,1003,230
2016-09-019,7009,7609,6309,75084,0003,250
2016-08-319,6709,7209,6009,700117,2003,233.33
2016-08-309,7109,7109,5609,620129,0003,206.67
2016-08-299,8309,8509,6209,710105,4003,236.67
2016-08-269,9409,9409,7109,740195,5003,246.67
2016-08-259,6309,6909,5109,54060,0003,180
2016-08-249,6209,7009,5409,61094,9003,203.33
2016-08-239,4309,5809,4309,530100,1003,176.67
2016-08-229,4409,5209,3909,480116,1003,160
2016-08-199,6809,6809,4209,440162,8003,146.67
2016-08-189,7009,7909,6009,610154,6003,203.33
2016-08-179,6109,7609,6109,700113,7003,233.33
2016-08-169,7409,7909,6209,640128,1003,213.33
2016-08-159,7909,8109,6109,740118,7003,246.67
2016-08-129,96010,0109,8709,940105,9003,313.33
2016-08-109,7309,8909,6909,850132,1003,283.33
2016-08-099,6609,7509,5909,720179,5003,240
2016-08-089,6309,7409,6109,710209,5003,236.67
2016-08-059,4009,6809,3009,520274,9003,173.33
2016-08-049,6609,7509,5509,580236,7003,193.33
2016-08-039,8209,9509,7509,810153,0003,270
2016-08-029,95010,1009,9409,970100,7003,323.33
2016-08-019,96010,1409,88010,120144,0003,373.33
2016-07-299,96010,1409,89010,130227,3003,376.67
2016-07-289,9409,9709,8309,920182,3003,306.67
2016-07-2710,03010,0609,97010,010167,9003,336.67
2016-07-269,97010,0709,9309,960132,2003,320
2016-07-2510,01010,1309,99010,00095,2003,333.33
2016-07-229,86010,0109,84010,000133,9003,333.33
2016-07-2110,07010,1309,93010,010149,2003,336.67
2016-07-209,98010,0709,88010,030179,5003,343.33
2016-07-199,90010,0009,8609,990227,0003,330
2016-07-159,7109,7409,6009,720198,9003,240
2016-07-149,5709,7609,5709,700181,6003,233.33
2016-07-139,6009,6109,4209,470218,2003,156.67
2016-07-129,3909,4909,3309,360169,7003,120
2016-07-119,2109,3409,1309,280164,3003,093.33
2016-07-089,2209,2408,9708,990169,3002,996.67
2016-07-079,2809,3709,1209,220175,7003,073.33
2016-07-069,0509,1608,9609,160157,0003,053.33
2016-07-059,1609,2109,1009,200110,0003,066.67
2016-07-049,0009,1809,0009,160225,5003,053.33
2016-07-019,0509,1308,9709,020154,9003,006.67
2016-06-309,2809,3208,9609,000249,2003,000
2016-06-299,0309,1108,8609,100170,7003,033.33
2016-06-288,7909,2008,7508,990264,7002,996.67
2016-06-278,5708,8108,5608,790162,5002,930
2016-06-248,8608,9808,4108,480460,1002,826.67
2016-06-238,8608,8808,8108,86068,3002,953.33
2016-06-228,8608,9408,7708,86095,7002,953.33
2016-06-218,6708,9808,6708,910177,3002,970
2016-06-208,8308,9108,7008,740120,0002,913.33
2016-06-178,8008,8608,6508,680299,8002,893.33
2016-06-168,7908,8108,5408,550153,0002,850
2016-06-158,8508,8908,7308,790130,3002,930
2016-06-148,9109,0108,8108,88092,7002,960
2016-06-139,0709,0708,8908,890131,3002,963.33
2016-06-109,2309,2509,1409,210134,1003,070
2016-06-099,3009,4009,2309,28078,3003,093.33
2016-06-089,1709,3809,0209,370298,9003,123.33
2016-06-079,4209,5209,4209,47092,7003,156.67
2016-06-069,3109,4509,2809,440100,7003,146.67
2016-06-039,3709,4709,3009,44079,9003,146.67
2016-06-029,5109,6309,3309,36086,6003,120
2016-06-019,6009,6609,4809,530122,7003,176.67
2016-05-319,3809,6909,3809,660297,3003,220
2016-05-309,5209,5509,4309,46063,9003,153.33
2016-05-279,4809,5709,4309,49084,9003,163.33
2016-05-269,5009,5609,4109,44087,6003,146.67
2016-05-259,3709,4909,3609,410106,6003,136.67
2016-05-249,2909,3509,2109,250130,5003,083.33
2016-05-239,3609,3809,2009,300150,4003,100
2016-05-209,4309,5209,3309,390120,8003,130
2016-05-199,5109,5509,3809,430146,7003,143.33
2016-05-189,3909,5709,3709,460192,1003,153.33
2016-05-179,3509,4709,2509,430117,5003,143.33
2016-05-169,3509,5009,3009,310170,6003,103.33
2016-05-139,4909,4909,3309,350221,5003,116.67
2016-05-129,4209,5409,3709,500144,6003,166.67
2016-05-119,9709,9709,4909,570270,4003,190
2016-05-109,60010,0809,3309,930246,4003,310
2016-05-099,6109,7509,5609,670157,1003,223.33
2016-05-069,4209,5309,4009,460125,9003,153.33
2016-05-029,2809,4809,2609,480167,8003,160
2016-04-2810,06010,1509,7609,770129,1003,256.67
2016-04-279,97010,0009,8909,98089,0003,326.67
2016-04-2610,00010,0609,8709,96079,7003,320
2016-04-2510,11010,1209,9509,980109,6003,326.67
2016-04-229,99010,1309,99010,110160,4003,370
2016-04-2110,10010,1309,98010,050138,9003,350
2016-04-2010,00010,0709,9309,950162,4003,316.67
2016-04-1910,03010,0809,94010,000107,9003,333.33
2016-04-189,7209,9709,7109,910103,1003,303.33
2016-04-159,91010,0609,91010,02071,2003,340
2016-04-149,94010,0709,84010,050146,7003,350
2016-04-139,7009,7509,6309,730122,4003,243.33
2016-04-129,6209,6709,5309,64091,6003,213.33
2016-04-119,6009,7009,4409,650130,9003,216.67
2016-04-089,4809,8309,4309,730179,7003,243.33
2016-04-079,4909,6609,4809,63099,0003,210
2016-04-069,5209,6109,4609,580112,3003,193.33
2016-04-059,7409,7909,5309,560114,3003,186.67
2016-04-049,7709,9409,7209,760129,1003,253.33
2016-04-019,9009,9009,7109,750169,3003,250
2016-03-3110,27010,3209,9409,940196,9003,313.33
2016-03-3010,28010,39010,20010,200128,1003,400
2016-03-2910,36010,36010,12010,280124,1003,426.67
2016-03-2810,19010,23010,02010,210177,2003,403.33
2016-03-2510,09010,28010,06010,150169,1003,383.33
2016-03-2410,04010,1509,9609,980201,9003,326.67
2016-03-239,97010,0909,97010,030138,5003,343.33
2016-03-2210,07010,0909,92010,070143,7003,356.67
2016-03-189,96010,0109,8409,940125,5003,313.33
2016-03-1710,08010,1209,93010,020214,7003,340
2016-03-169,98010,1609,98010,030119,5003,343.33
2016-03-1510,02010,1409,93010,110288,1003,370
2016-03-1410,32010,4009,94010,070302,4003,356.67
2016-03-1110,21010,43010,14010,320255,9003,440
2016-03-109,95010,3509,93010,280260,8003,426.67
2016-03-099,8209,9809,7809,870106,0003,290
2016-03-089,8209,9809,6509,890206,0003,296.67
2016-03-0710,24010,2409,8609,950211,8003,316.67
2016-03-0410,13010,2709,94010,260294,1003,420
2016-03-0310,25010,2509,97010,180192,9003,393.33
2016-03-0210,27010,36010,11010,260223,3003,420
2016-03-019,6809,9409,6309,860115,3003,286.67
2016-02-2910,05010,0509,7109,710126,4003,236.67
2016-02-2610,00010,0209,7809,900140,1003,300
2016-02-259,75010,0509,75010,000167,6003,333.33
2016-02-249,4809,7409,4609,600132,9003,200
2016-02-239,7409,8009,5209,680143,2003,226.67
2016-02-229,5309,8009,4909,740108,7003,246.67
2016-02-199,6009,7109,4909,63086,4003,210
2016-02-189,9209,9209,6509,670146,3003,223.33
2016-02-179,7209,8609,5109,650140,0003,216.67
2016-02-169,7609,8309,6109,660171,5003,220
2016-02-159,6609,9809,5009,900166,1003,300
2016-02-129,4809,5209,1509,210196,8003,070
2016-02-109,9209,9709,5109,690219,8003,230
2016-02-099,8709,9009,6909,820204,2003,273.33
2016-02-0810,10010,2109,99010,140287,9003,380
2016-02-0510,61010,78010,53010,700120,4003,566.67
2016-02-0410,90011,00010,69010,800105,5003,600
2016-02-0310,90011,06010,78011,020190,9003,673.33
2016-02-0210,94011,17010,91011,07094,5003,690
2016-02-0111,00011,24010,95011,040194,9003,680
2016-01-2910,85010,96010,48010,940236,8003,646.67
2016-01-2810,59010,80010,48010,700123,5003,566.67
2016-01-2710,49010,61010,44010,590171,9003,530
2016-01-2610,32010,46010,09010,120194,3003,373.33
2016-01-2510,52010,66010,40010,490172,6003,496.67
2016-01-2210,06010,3209,97010,290227,4003,430
2016-01-2110,12010,3809,9209,920133,2003,306.67
2016-01-2010,55010,63010,12010,140209,1003,380
2016-01-1910,61010,79010,54010,610205,2003,536.67
2016-01-1810,51010,71010,50010,660160,7003,553.33
2016-01-1510,70010,85010,64010,810199,1003,603.33
2016-01-1410,39010,51010,29010,480148,1003,493.33
2016-01-1310,39010,83010,39010,690238,0003,563.33
2016-01-1210,26010,37010,13010,170251,8003,390
2016-01-0810,40010,49010,27010,300176,5003,433.33
2016-01-0710,53010,70010,45010,470145,2003,490
2016-01-0610,60010,62010,37010,510115,8003,503.33
2016-01-0510,50010,71010,46010,600100,0003,533.33
2016-01-0410,78010,82010,46010,50099,3003,500

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