5947 リンナイ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	10,260	10,310	10,180	10,200	53,100	3,400
2017-12-28	10,260	10,300	10,210	10,230	40,400	3,410
2017-12-27	10,290	10,330	10,250	10,260	21,900	3,420
2017-12-26	10,300	10,360	10,280	10,300	53,500	3,433.33
2017-12-25	10,210	10,310	10,190	10,300	64,500	3,433.33
2017-12-22	10,110	10,160	10,090	10,150	70,500	3,383.33
2017-12-21	10,050	10,090	10,000	10,090	42,200	3,363.33
2017-12-20	10,080	10,080	9,980	10,050	82,500	3,350
2017-12-19	10,100	10,110	10,030	10,050	63,200	3,350
2017-12-18	10,060	10,120	10,020	10,110	57,800	3,370
2017-12-15	10,110	10,120	10,000	10,070	86,900	3,356.67
2017-12-14	10,200	10,200	10,060	10,100	103,600	3,366.67
2017-12-13	10,090	10,110	10,030	10,110	76,500	3,370
2017-12-12	10,040	10,090	9,990	10,070	76,100	3,356.67
2017-12-11	10,000	10,040	9,890	10,040	69,700	3,346.67
2017-12-08	10,000	10,080	9,920	10,000	130,800	3,333.33
2017-12-07	9,900	10,010	9,890	10,000	108,300	3,333.33
2017-12-06	9,760	9,890	9,760	9,850	97,100	3,283.33
2017-12-05	9,790	9,900	9,750	9,870	110,500	3,290
2017-12-04	9,950	10,000	9,780	9,790	154,600	3,263.33
2017-12-01	10,130	10,170	10,080	10,140	101,400	3,380
2017-11-30	9,980	10,100	9,940	10,070	184,700	3,356.67
2017-11-29	9,970	10,020	9,930	10,000	73,100	3,333.33
2017-11-28	9,790	9,980	9,790	9,910	134,500	3,303.33
2017-11-27	9,740	9,900	9,740	9,850	213,800	3,283.33
2017-11-24	9,680	9,690	9,630	9,680	126,600	3,226.67
2017-11-22	9,780	9,830	9,740	9,770	96,100	3,256.67
2017-11-21	9,800	9,880	9,780	9,790	92,200	3,263.33
2017-11-20	9,700	9,830	9,700	9,820	99,700	3,273.33
2017-11-17	9,900	9,940	9,760	9,830	209,900	3,276.67
2017-11-16	9,850	9,940	9,830	9,900	171,400	3,300
2017-11-15	9,900	9,980	9,850	9,950	251,900	3,316.67
2017-11-13	9,920	9,960	9,840	9,840	132,300	3,280
2017-11-10	9,970	10,050	9,910	10,010	182,400	3,336.67
2017-11-09	10,000	10,200	10,000	10,100	308,100	3,366.67
2017-11-08	9,710	9,970	9,660	9,960	218,200	3,320
2017-11-07	9,810	9,910	9,340	9,710	355,700	3,236.67
2017-11-06	9,980	10,000	9,880	9,900	99,400	3,300
2017-11-02	9,920	10,010	9,830	10,000	118,600	3,333.33
2017-11-01	9,760	9,900	9,650	9,880	130,300	3,293.33
2017-10-31	9,670	9,720	9,610	9,690	170,100	3,230
2017-10-30	9,630	9,690	9,630	9,670	162,100	3,223.33
2017-10-27	9,740	9,750	9,660	9,730	107,900	3,243.33
2017-10-26	9,750	9,750	9,660	9,690	133,600	3,230
2017-10-25	9,940	9,940	9,690	9,730	175,300	3,243.33
2017-10-24	9,800	9,910	9,740	9,840	218,900	3,280
2017-10-23	9,780	9,810	9,720	9,760	126,000	3,253.33
2017-10-20	9,670	9,780	9,660	9,710	144,300	3,236.67
2017-10-19	9,630	9,680	9,620	9,640	147,300	3,213.33
2017-10-18	9,690	9,700	9,630	9,630	101,200	3,210
2017-10-17	9,840	9,840	9,640	9,650	141,500	3,216.67
2017-10-16	9,700	9,840	9,660	9,790	77,400	3,263.33
2017-10-13	9,710	9,780	9,670	9,730	104,600	3,243.33
2017-10-12	9,800	9,800	9,720	9,740	71,300	3,246.67
2017-10-11	9,790	9,820	9,720	9,760	102,900	3,253.33
2017-10-10	9,700	9,810	9,700	9,790	134,200	3,263.33
2017-10-06	9,690	9,710	9,640	9,650	81,900	3,216.67
2017-10-05	9,640	9,670	9,620	9,650	71,700	3,216.67
2017-10-04	9,640	9,700	9,620	9,640	100,600	3,213.33
2017-10-03	9,620	9,670	9,600	9,640	109,100	3,213.33
2017-10-02	9,630	9,670	9,550	9,610	105,800	3,203.33
2017-09-29	9,680	9,700	9,620	9,630	93,400	3,210
2017-09-28	9,600	9,720	9,570	9,710	147,900	3,236.67
2017-09-27	9,630	9,650	9,480	9,540	114,300	3,180
2017-09-26	9,620	9,700	9,590	9,630	131,100	3,210
2017-09-25	9,610	9,650	9,560	9,650	113,300	3,216.67
2017-09-22	9,600	9,670	9,570	9,600	80,500	3,200
2017-09-21	9,660	9,690	9,610	9,630	77,200	3,210
2017-09-20	9,660	9,740	9,640	9,670	101,100	3,223.33
2017-09-19	9,670	9,730	9,620	9,700	151,900	3,233.33
2017-09-15	9,670	9,690	9,580	9,630	135,800	3,210
2017-09-14	9,690	9,710	9,620	9,630	75,000	3,210
2017-09-13	9,620	9,760	9,620	9,720	93,800	3,240
2017-09-12	9,640	9,640	9,570	9,600	79,000	3,200
2017-09-11	9,640	9,660	9,550	9,580	85,800	3,193.33
2017-09-08	9,600	9,680	9,490	9,500	155,400	3,166.67
2017-09-07	9,530	9,580	9,480	9,530	98,100	3,176.67
2017-09-06	9,400	9,550	9,390	9,470	183,800	3,156.67
2017-09-05	9,560	9,570	9,420	9,430	204,100	3,143.33
2017-09-04	9,550	9,610	9,520	9,570	139,100	3,190
2017-09-01	9,550	9,660	9,530	9,640	140,900	3,213.33
2017-08-31	9,600	9,610	9,540	9,550	152,600	3,183.33
2017-08-30	9,600	9,620	9,540	9,600	173,900	3,200
2017-08-29	9,550	9,610	9,520	9,570	143,200	3,190
2017-08-28	9,580	9,630	9,550	9,610	93,800	3,203.33
2017-08-25	9,620	9,670	9,570	9,600	76,700	3,200
2017-08-24	9,630	9,720	9,610	9,620	89,900	3,206.67
2017-08-23	9,660	9,680	9,590	9,630	100,500	3,210
2017-08-22	9,600	9,620	9,500	9,560	82,300	3,186.67
2017-08-21	9,600	9,620	9,540	9,590	101,100	3,196.67
2017-08-18	9,530	9,570	9,460	9,510	77,100	3,170
2017-08-17	9,620	9,690	9,600	9,600	83,000	3,200
2017-08-16	9,600	9,680	9,580	9,650	108,300	3,216.67
2017-08-15	9,730	9,730	9,640	9,680	119,400	3,226.67
2017-08-14	9,740	9,760	9,640	9,650	116,900	3,216.67
2017-08-10	9,940	9,960	9,830	9,840	135,000	3,280
2017-08-09	9,930	9,980	9,850	9,900	181,300	3,300
2017-08-08	10,000	10,030	9,880	9,910	193,300	3,303.33
2017-08-07	9,760	10,010	9,740	10,000	370,800	3,333.33
2017-08-04	10,400	10,460	10,300	10,330	84,500	3,443.33
2017-08-03	10,290	10,430	10,270	10,380	111,900	3,460
2017-08-02	10,270	10,310	10,210	10,240	104,100	3,413.33
2017-08-01	10,230	10,400	10,200	10,370	145,300	3,456.67
2017-07-31	10,330	10,400	10,300	10,300	79,600	3,433.33
2017-07-28	10,310	10,370	10,290	10,330	89,200	3,443.33
2017-07-27	10,270	10,410	10,270	10,310	89,900	3,436.67
2017-07-26	10,180	10,290	10,120	10,230	87,200	3,410
2017-07-25	10,180	10,190	10,130	10,140	60,800	3,380
2017-07-24	10,190	10,240	10,160	10,200	101,800	3,400
2017-07-21	10,300	10,320	10,230	10,250	70,700	3,416.67
2017-07-20	10,320	10,420	10,300	10,340	51,800	3,446.67
2017-07-19	10,220	10,370	10,220	10,340	80,700	3,446.67
2017-07-18	10,350	10,390	10,190	10,280	81,000	3,426.67
2017-07-14	10,360	10,420	10,310	10,370	76,200	3,456.67
2017-07-13	10,330	10,480	10,330	10,370	139,000	3,456.67
2017-07-12	10,270	10,270	10,190	10,220	52,700	3,406.67
2017-07-11	10,200	10,270	10,180	10,270	72,500	3,423.33
2017-07-10	10,220	10,270	10,140	10,200	63,000	3,400
2017-07-07	10,110	10,170	10,070	10,120	107,000	3,373.33
2017-07-06	10,150	10,260	10,120	10,160	306,500	3,386.67
2017-07-05	10,260	10,280	10,100	10,140	278,800	3,380
2017-07-04	10,440	10,440	10,260	10,300	109,700	3,433.33
2017-07-03	10,410	10,520	10,370	10,400	74,600	3,466.67
2017-06-30	10,460	10,500	10,390	10,470	103,400	3,490
2017-06-29	10,600	10,610	10,420	10,540	83,500	3,513.33
2017-06-28	10,500	10,620	10,470	10,530	77,600	3,510
2017-06-27	10,670	10,680	10,510	10,560	81,900	3,520
2017-06-26	10,660	10,700	10,590	10,630	56,900	3,543.33
2017-06-23	10,570	10,670	10,520	10,640	62,800	3,546.67
2017-06-22	10,600	10,670	10,590	10,600	113,100	3,533.33
2017-06-21	10,700	10,700	10,590	10,670	118,100	3,556.67
2017-06-20	10,550	10,750	10,550	10,640	128,200	3,546.67
2017-06-19	10,350	10,560	10,290	10,540	152,000	3,513.33
2017-06-16	10,230	10,340	10,170	10,230	164,400	3,410
2017-06-15	10,100	10,230	10,090	10,190	70,800	3,396.67
2017-06-14	10,100	10,150	10,040	10,100	110,300	3,366.67
2017-06-13	10,010	10,100	9,970	10,020	94,700	3,340
2017-06-12	9,990	10,070	9,940	10,060	66,400	3,353.33
2017-06-09	10,100	10,110	9,980	10,000	93,600	3,333.33
2017-06-08	10,130	10,180	10,090	10,100	78,400	3,366.67
2017-06-07	10,200	10,200	10,050	10,120	99,500	3,373.33
2017-06-06	10,200	10,250	10,150	10,160	125,400	3,386.67
2017-06-05	10,190	10,350	10,180	10,300	95,300	3,433.33
2017-06-02	10,190	10,310	10,130	10,280	156,600	3,426.67
2017-06-01	10,010	10,220	10,000	10,200	144,900	3,400
2017-05-31	9,950	10,030	9,920	9,960	90,300	3,320
2017-05-30	10,000	10,020	9,910	10,000	91,900	3,333.33
2017-05-29	9,880	9,960	9,850	9,920	79,400	3,306.67
2017-05-26	9,920	9,930	9,820	9,860	110,700	3,286.67
2017-05-25	9,850	9,960	9,850	9,920	100,100	3,306.67
2017-05-24	9,980	9,980	9,820	9,880	157,800	3,293.33
2017-05-23	9,830	9,910	9,830	9,880	99,200	3,293.33
2017-05-22	9,910	9,950	9,850	9,880	113,200	3,293.33
2017-05-19	9,980	10,010	9,890	9,910	190,600	3,303.33
2017-05-18	9,870	10,050	9,860	10,020	136,900	3,340
2017-05-17	10,020	10,090	10,010	10,080	102,100	3,360
2017-05-16	10,060	10,090	10,000	10,020	139,100	3,340
2017-05-15	9,930	10,040	9,910	9,980	112,100	3,326.67
2017-05-12	9,930	9,970	9,850	9,960	142,700	3,320
2017-05-11	9,900	9,920	9,800	9,900	194,100	3,300
2017-05-10	9,830	9,880	9,750	9,840	324,800	3,280
2017-05-09	9,610	9,990	9,540	9,900	530,100	3,300
2017-05-08	9,430	9,530	9,420	9,510	227,200	3,170
2017-05-02	9,290	9,390	9,260	9,350	99,500	3,116.67
2017-05-01	9,290	9,290	9,200	9,250	87,400	3,083.33
2017-04-28	9,250	9,290	9,230	9,260	77,300	3,086.67
2017-04-27	9,290	9,300	9,220	9,250	88,500	3,083.33
2017-04-26	9,220	9,240	9,150	9,240	112,000	3,080
2017-04-25	9,110	9,190	9,080	9,190	129,400	3,063.33
2017-04-24	9,080	9,240	9,070	9,200	140,900	3,066.67
2017-04-21	8,970	9,040	8,940	9,020	117,100	3,006.67
2017-04-20	9,040	9,050	8,990	9,030	83,800	3,010
2017-04-19	8,980	9,080	8,970	9,000	63,500	3,000
2017-04-18	9,030	9,050	8,990	9,010	69,600	3,003.33
2017-04-17	8,910	9,070	8,910	9,040	91,500	3,013.33
2017-04-14	8,980	9,030	8,890	8,910	81,900	2,970
2017-04-13	8,960	9,040	8,930	9,000	123,900	3,000
2017-04-12	8,980	9,030	8,960	9,000	94,800	3,000
2017-04-11	8,970	9,040	8,940	9,020	135,600	3,006.67
2017-04-10	9,030	9,040	8,920	8,970	121,600	2,990
2017-04-07	8,940	8,970	8,830	8,880	159,300	2,960
2017-04-06	8,940	8,990	8,790	8,790	132,900	2,930
2017-04-05	9,000	9,020	8,890	8,930	131,900	2,976.67
2017-04-04	8,950	9,040	8,920	8,970	176,800	2,990
2017-04-03	8,840	9,020	8,830	8,950	192,300	2,983.33
2017-03-31	8,810	9,100	8,810	8,860	398,200	2,953.33
2017-03-30	9,390	9,390	9,100	9,110	159,500	3,036.67
2017-03-29	9,430	9,470	9,390	9,410	78,900	3,136.67
2017-03-28	9,400	9,420	9,350	9,380	138,200	3,126.67
2017-03-27	9,340	9,380	9,260	9,280	86,500	3,093.33
2017-03-24	9,350	9,420	9,330	9,400	119,700	3,133.33
2017-03-23	9,330	9,380	9,270	9,360	109,500	3,120
2017-03-22	9,320	9,450	9,310	9,390	81,400	3,130
2017-03-21	9,400	9,550	9,390	9,530	116,000	3,176.67
2017-03-17	9,340	9,480	9,290	9,450	167,000	3,150
2017-03-16	9,340	9,390	9,300	9,370	97,200	3,123.33
2017-03-15	9,230	9,390	9,220	9,350	130,300	3,116.67
2017-03-14	9,210	9,240	9,180	9,200	84,100	3,066.67
2017-03-13	9,210	9,260	9,150	9,230	118,600	3,076.67
2017-03-10	9,240	9,300	9,200	9,290	124,900	3,096.67
2017-03-09	9,230	9,240	9,120	9,200	112,700	3,066.67
2017-03-08	9,080	9,170	9,080	9,110	98,300	3,036.67
2017-03-07	9,010	9,090	9,010	9,080	79,000	3,026.67
2017-03-06	9,050	9,120	9,020	9,040	109,700	3,013.33
2017-03-03	9,130	9,230	9,020	9,090	155,500	3,030
2017-03-02	9,220	9,220	9,120	9,190	130,400	3,063.33
2017-03-01	9,120	9,160	9,020	9,090	142,400	3,030
2017-02-28	9,030	9,170	9,030	9,060	192,800	3,020
2017-02-27	8,840	9,010	8,840	8,960	150,300	2,986.67
2017-02-24	9,020	9,090	8,970	8,990	105,900	2,996.67
2017-02-23	8,980	9,060	8,960	9,040	146,400	3,013.33
2017-02-22	8,830	9,020	8,800	9,000	252,900	3,000
2017-02-21	8,790	8,860	8,720	8,850	141,300	2,950
2017-02-20	8,730	8,750	8,660	8,730	114,300	2,910
2017-02-17	8,650	8,750	8,610	8,740	199,200	2,913.33
2017-02-16	8,710	8,780	8,650	8,740	156,700	2,913.33
2017-02-15	8,820	8,820	8,650	8,680	359,100	2,893.33
2017-02-14	9,000	9,020	8,890	8,900	309,100	2,966.67
2017-02-13	9,020	9,070	9,010	9,050	142,400	3,016.67
2017-02-10	9,170	9,180	8,990	9,020	195,200	3,006.67
2017-02-09	9,070	9,070	8,990	9,060	163,300	3,020
2017-02-08	8,880	9,140	8,650	9,070	523,900	3,023.33
2017-02-07	9,510	9,580	9,440	9,550	115,900	3,183.33
2017-02-06	9,470	9,600	9,390	9,600	141,300	3,200
2017-02-03	9,440	9,520	9,400	9,430	99,500	3,143.33
2017-02-02	9,630	9,650	9,490	9,500	96,300	3,166.67
2017-02-01	9,530	9,640	9,480	9,630	108,200	3,210
2017-01-31	9,470	9,680	9,430	9,600	153,900	3,200
2017-01-30	9,610	9,610	9,460	9,540	87,700	3,180
2017-01-27	9,640	9,720	9,600	9,610	125,500	3,203.33
2017-01-26	9,570	9,590	9,440	9,570	139,500	3,190
2017-01-25	9,590	9,590	9,410	9,450	91,300	3,150
2017-01-24	9,400	9,420	9,350	9,370	53,500	3,123.33
2017-01-23	9,410	9,450	9,370	9,390	85,500	3,130
2017-01-20	9,440	9,550	9,420	9,510	93,800	3,170
2017-01-19	9,440	9,500	9,370	9,430	106,100	3,143.33
2017-01-18	9,360	9,410	9,210	9,370	135,100	3,123.33
2017-01-17	9,530	9,530	9,390	9,390	86,800	3,130
2017-01-16	9,660	9,670	9,560	9,600	85,300	3,200
2017-01-13	9,560	9,660	9,520	9,620	102,600	3,206.67
2017-01-12	9,660	9,690	9,520	9,610	118,400	3,203.33
2017-01-11	9,670	9,670	9,610	9,650	80,200	3,216.67
2017-01-10	9,600	9,690	9,570	9,610	91,500	3,203.33
2017-01-06	9,600	9,690	9,570	9,690	93,400	3,230
2017-01-05	9,640	9,680	9,610	9,660	101,400	3,220
2017-01-04	9,470	9,670	9,390	9,660	135,400	3,220

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