5947 リンナイ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	7,320	7,340	7,120	7,240	84,700	2,413.33
2018-12-27	7,210	7,330	7,140	7,320	116,800	2,440
2018-12-26	6,830	7,040	6,830	6,960	139,500	2,320
2018-12-25	6,890	6,890	6,740	6,800	96,100	2,266.67
2018-12-21	7,250	7,280	7,090	7,140	167,500	2,380
2018-12-20	7,490	7,500	7,220	7,240	101,200	2,413.33
2018-12-19	7,390	7,520	7,390	7,500	105,700	2,500
2018-12-18	7,460	7,500	7,380	7,400	125,400	2,466.67
2018-12-17	7,440	7,490	7,420	7,450	115,300	2,483.33
2018-12-14	7,590	7,610	7,490	7,540	159,000	2,513.33
2018-12-13	7,610	7,720	7,580	7,660	124,500	2,553.33
2018-12-12	7,390	7,570	7,350	7,540	162,600	2,513.33
2018-12-11	7,300	7,420	7,300	7,410	210,600	2,470
2018-12-10	7,450	7,470	7,270	7,300	180,600	2,433.33
2018-12-07	7,750	7,770	7,530	7,600	192,900	2,533.33
2018-12-06	7,870	7,880	7,660	7,690	184,500	2,563.33
2018-12-05	7,880	8,010	7,830	7,970	121,500	2,656.67
2018-12-04	8,200	8,230	8,010	8,030	117,200	2,676.67
2018-12-03	8,170	8,250	8,090	8,180	99,500	2,726.67
2018-11-30	8,080	8,200	8,070	8,140	233,100	2,713.33
2018-11-29	8,180	8,180	8,020	8,120	149,700	2,706.67
2018-11-28	8,250	8,250	8,150	8,190	113,500	2,730
2018-11-27	8,120	8,210	8,040	8,210	216,600	2,736.67
2018-11-26	8,120	8,250	8,070	8,150	239,800	2,716.67
2018-11-22	8,170	8,200	7,910	8,070	333,900	2,690
2018-11-21	8,300	8,350	8,220	8,320	193,800	2,773.33
2018-11-20	8,340	8,460	8,340	8,440	148,400	2,813.33
2018-11-19	8,260	8,430	8,250	8,430	173,600	2,810
2018-11-16	8,200	8,260	8,150	8,230	92,900	2,743.33
2018-11-15	8,180	8,280	8,160	8,220	84,900	2,740
2018-11-14	8,200	8,280	8,130	8,210	95,200	2,736.67
2018-11-13	8,050	8,180	7,930	8,180	188,200	2,726.67
2018-11-12	8,110	8,150	8,050	8,140	126,400	2,713.33
2018-11-09	7,860	8,200	7,860	8,170	231,100	2,723.33
2018-11-08	7,780	7,950	7,750	7,820	387,800	2,606.67
2018-11-07	8,350	8,500	7,700	7,770	534,100	2,590
2018-11-06	8,410	8,460	8,360	8,390	85,500	2,796.67
2018-11-05	8,290	8,380	8,230	8,330	92,900	2,776.67
2018-11-02	8,370	8,400	8,240	8,360	94,000	2,786.67
2018-11-01	8,290	8,420	8,250	8,330	169,300	2,776.67
2018-10-31	8,160	8,240	8,080	8,220	219,900	2,740
2018-10-30	8,090	8,170	8,030	8,110	214,500	2,703.33
2018-10-29	8,160	8,320	8,150	8,150	152,200	2,716.67
2018-10-26	8,070	8,130	7,990	8,120	199,200	2,706.67
2018-10-25	8,020	8,120	7,990	8,010	117,400	2,670
2018-10-24	8,100	8,270	8,080	8,230	136,100	2,743.33
2018-10-23	8,330	8,330	8,110	8,110	177,500	2,703.33
2018-10-22	8,320	8,440	8,280	8,400	160,100	2,800
2018-10-19	8,360	8,400	8,330	8,370	152,500	2,790
2018-10-18	8,450	8,590	8,440	8,440	117,500	2,813.33
2018-10-17	8,400	8,490	8,360	8,460	117,800	2,820
2018-10-16	8,150	8,330	8,150	8,330	160,400	2,776.67
2018-10-15	8,090	8,200	8,060	8,180	135,900	2,726.67
2018-10-12	8,130	8,240	8,110	8,220	115,800	2,740
2018-10-11	8,240	8,290	8,130	8,210	173,000	2,736.67
2018-10-10	8,360	8,550	8,360	8,530	175,100	2,843.33
2018-10-09	8,410	8,430	8,260	8,320	168,000	2,773.33
2018-10-05	8,460	8,510	8,350	8,390	203,900	2,796.67
2018-10-04	8,650	8,670	8,500	8,510	170,100	2,836.67
2018-10-03	8,660	8,690	8,530	8,530	108,100	2,843.33
2018-10-02	8,620	8,740	8,600	8,670	287,000	2,890
2018-10-01	8,630	8,640	8,460	8,510	199,200	2,836.67
2018-09-28	8,580	8,710	8,530	8,660	224,400	2,886.67
2018-09-27	8,600	8,600	8,420	8,530	227,100	2,843.33
2018-09-26	8,590	8,620	8,470	8,600	182,700	2,866.67
2018-09-25	8,470	8,600	8,460	8,600	178,900	2,866.67
2018-09-21	8,280	8,490	8,270	8,440	326,000	2,813.33
2018-09-20	8,400	8,440	8,360	8,400	178,100	2,800
2018-09-19	8,330	8,380	8,250	8,350	156,100	2,783.33
2018-09-18	8,000	8,210	8,000	8,210	283,000	2,736.67
2018-09-14	7,940	7,970	7,920	7,930	280,200	2,643.33
2018-09-13	7,880	7,930	7,850	7,870	186,100	2,623.33
2018-09-12	7,950	7,960	7,850	7,900	215,200	2,633.33
2018-09-11	7,950	8,000	7,940	7,950	139,900	2,650
2018-09-10	7,950	8,090	7,950	8,030	94,200	2,676.67
2018-09-07	8,000	8,040	7,940	7,990	146,400	2,663.33
2018-09-06	8,200	8,200	8,130	8,150	103,200	2,716.67
2018-09-05	8,200	8,250	8,190	8,210	110,500	2,736.67
2018-09-04	8,240	8,270	8,180	8,220	171,200	2,740
2018-09-03	8,280	8,280	8,190	8,190	147,000	2,730
2018-08-31	8,220	8,310	8,200	8,270	147,000	2,756.67
2018-08-30	8,300	8,320	8,230	8,270	196,400	2,756.67
2018-08-29	8,360	8,400	8,300	8,300	157,900	2,766.67
2018-08-28	8,310	8,370	8,260	8,270	204,600	2,756.67
2018-08-27	8,200	8,220	8,160	8,200	183,500	2,733.33
2018-08-24	8,230	8,240	8,150	8,200	185,200	2,733.33
2018-08-23	8,100	8,270	8,070	8,230	284,300	2,743.33
2018-08-22	8,150	8,270	8,150	8,190	226,200	2,730
2018-08-21	8,210	8,230	8,130	8,190	254,000	2,730
2018-08-20	8,310	8,370	8,270	8,300	147,700	2,766.67
2018-08-17	8,360	8,360	8,290	8,310	143,200	2,770
2018-08-16	8,480	8,490	8,390	8,420	174,300	2,806.67
2018-08-15	8,660	8,680	8,490	8,550	165,500	2,850
2018-08-14	8,650	8,670	8,590	8,670	213,900	2,890
2018-08-13	8,800	8,830	8,690	8,700	110,500	2,900
2018-08-10	8,950	8,970	8,830	8,910	69,400	2,970
2018-08-09	8,970	8,970	8,850	8,950	102,400	2,983.33
2018-08-08	8,970	9,030	8,920	8,990	98,300	2,996.67
2018-08-07	8,740	9,000	8,740	8,990	155,800	2,996.67
2018-08-06	8,750	9,130	8,620	8,730	388,700	2,910
2018-08-03	9,540	9,610	9,500	9,590	122,100	3,196.67
2018-08-02	9,680	9,680	9,530	9,550	79,200	3,183.33
2018-08-01	9,670	9,670	9,570	9,610	106,000	3,203.33
2018-07-31	9,630	9,690	9,540	9,660	89,100	3,220
2018-07-30	9,690	9,700	9,570	9,630	59,700	3,210
2018-07-27	9,740	9,760	9,670	9,700	63,800	3,233.33
2018-07-26	9,570	9,730	9,570	9,700	84,100	3,233.33
2018-07-25	9,650	9,670	9,460	9,480	69,700	3,160
2018-07-24	9,640	9,670	9,570	9,600	50,700	3,200
2018-07-23	9,610	9,680	9,560	9,560	58,400	3,186.67
2018-07-20	9,590	9,660	9,550	9,640	65,600	3,213.33
2018-07-19	9,690	9,690	9,600	9,600	53,500	3,200
2018-07-18	9,740	9,740	9,640	9,670	91,000	3,223.33
2018-07-17	9,550	9,730	9,520	9,670	86,200	3,223.33
2018-07-13	9,540	9,590	9,460	9,570	62,800	3,190
2018-07-12	9,610	9,640	9,440	9,490	137,300	3,163.33
2018-07-11	9,520	9,620	9,500	9,540	103,000	3,180
2018-07-10	9,740	9,760	9,600	9,600	108,400	3,200
2018-07-09	9,580	9,730	9,500	9,710	164,400	3,236.67
2018-07-06	9,530	9,530	9,440	9,500	153,500	3,166.67
2018-07-05	9,580	9,620	9,510	9,540	137,800	3,180
2018-07-04	9,560	9,610	9,550	9,580	71,800	3,193.33
2018-07-03	9,670	9,710	9,550	9,640	123,800	3,213.33
2018-07-02	9,810	9,880	9,660	9,670	130,800	3,223.33
2018-06-29	9,890	9,890	9,720	9,770	114,900	3,256.67
2018-06-28	9,900	9,930	9,830	9,850	103,200	3,283.33
2018-06-27	9,870	10,010	9,870	9,970	56,600	3,323.33
2018-06-26	9,820	9,890	9,780	9,870	85,700	3,290
2018-06-25	10,010	10,020	9,880	9,900	76,600	3,300
2018-06-22	10,020	10,050	9,970	10,030	108,300	3,343.33
2018-06-21	10,100	10,140	10,060	10,060	58,000	3,353.33
2018-06-20	10,020	10,200	10,020	10,180	109,800	3,393.33
2018-06-19	10,130	10,160	10,010	10,030	53,000	3,343.33
2018-06-18	10,220	10,260	10,170	10,180	47,000	3,393.33
2018-06-15	10,280	10,290	10,210	10,280	106,300	3,426.67
2018-06-14	10,430	10,460	10,250	10,260	72,700	3,420
2018-06-13	10,480	10,510	10,410	10,490	70,400	3,496.67
2018-06-12	10,490	10,490	10,390	10,450	100,300	3,483.33
2018-06-11	10,490	10,500	10,380	10,420	58,500	3,473.33
2018-06-08	10,460	10,530	10,310	10,370	187,600	3,456.67
2018-06-07	10,630	10,630	10,420	10,460	110,400	3,486.67
2018-06-06	10,640	10,640	10,490	10,580	65,700	3,526.67
2018-06-05	10,620	10,670	10,580	10,620	74,100	3,540
2018-06-04	10,550	10,630	10,520	10,580	56,000	3,526.67
2018-06-01	10,270	10,520	10,270	10,500	91,200	3,500
2018-05-31	10,380	10,550	10,350	10,400	218,700	3,466.67
2018-05-30	10,460	10,560	10,290	10,320	212,100	3,440
2018-05-29	10,580	10,640	10,550	10,630	68,200	3,543.33
2018-05-28	10,530	10,660	10,530	10,640	69,400	3,546.67
2018-05-25	10,430	10,530	10,430	10,490	128,400	3,496.67
2018-05-24	10,580	10,630	10,480	10,490	115,000	3,496.67
2018-05-23	10,710	10,760	10,610	10,620	93,900	3,540
2018-05-22	10,830	10,830	10,690	10,710	97,400	3,570
2018-05-21	10,820	10,860	10,800	10,830	83,800	3,610
2018-05-18	10,880	10,880	10,710	10,730	100,200	3,576.67
2018-05-17	10,910	10,930	10,780	10,880	68,700	3,626.67
2018-05-16	10,860	10,910	10,750	10,800	111,400	3,600
2018-05-15	10,840	10,880	10,770	10,820	85,500	3,606.67
2018-05-14	10,840	10,880	10,680	10,710	180,000	3,570
2018-05-11	10,700	10,830	10,700	10,820	130,900	3,606.67
2018-05-10	10,430	10,830	10,430	10,730	261,800	3,576.67
2018-05-09	10,720	11,460	10,670	10,810	468,700	3,603.33
2018-05-08	10,890	10,990	10,860	10,920	117,100	3,640
2018-05-07	10,810	10,900	10,740	10,900	125,300	3,633.33
2018-05-02	10,950	10,970	10,800	10,830	96,600	3,610
2018-05-01	10,860	10,860	10,730	10,840	79,700	3,613.33
2018-04-27	10,730	10,890	10,700	10,890	97,000	3,630
2018-04-26	10,610	10,690	10,590	10,690	86,800	3,563.33
2018-04-25	10,600	10,640	10,480	10,610	120,000	3,536.67
2018-04-24	10,550	10,570	10,440	10,570	67,300	3,523.33
2018-04-23	10,540	10,540	10,420	10,450	73,100	3,483.33
2018-04-20	10,420	10,510	10,400	10,480	127,600	3,493.33
2018-04-19	10,600	10,630	10,520	10,570	77,900	3,523.33
2018-04-18	10,500	10,590	10,490	10,570	100,100	3,523.33
2018-04-17	10,450	10,560	10,420	10,470	74,200	3,490
2018-04-16	10,320	10,460	10,320	10,420	114,300	3,473.33
2018-04-13	10,410	10,470	10,320	10,340	110,300	3,446.67
2018-04-12	10,460	10,480	10,350	10,380	134,100	3,460
2018-04-11	10,470	10,490	10,360	10,450	83,600	3,483.33
2018-04-10	10,410	10,580	10,360	10,490	131,500	3,496.67
2018-04-09	10,320	10,430	10,310	10,400	96,900	3,466.67
2018-04-06	10,430	10,460	10,360	10,390	110,600	3,463.33
2018-04-05	10,290	10,490	10,280	10,400	143,600	3,466.67
2018-04-04	10,140	10,300	10,070	10,260	138,300	3,420
2018-04-03	9,930	10,140	9,890	10,090	90,500	3,363.33
2018-03-30	10,030	10,140	9,950	10,100	119,500	3,366.67
2018-03-29	9,920	10,070	9,920	10,040	117,300	3,346.67
2018-03-28	9,880	9,920	9,770	9,920	176,100	3,306.67
2018-03-27	9,910	10,070	9,830	10,070	174,000	3,356.67
2018-03-26	9,610	9,870	9,610	9,860	137,000	3,286.67
2018-03-23	9,730	9,800	9,640	9,670	104,800	3,223.33
2018-03-22	9,820	9,890	9,770	9,880	94,300	3,293.33
2018-03-20	9,900	9,920	9,810	9,900	92,700	3,300
2018-03-19	9,980	10,020	9,900	9,960	87,200	3,320
2018-03-16	10,000	10,040	9,910	9,990	175,300	3,330
2018-03-15	9,820	9,970	9,810	9,910	123,800	3,303.33
2018-03-14	9,870	9,900	9,830	9,850	139,100	3,283.33
2018-03-13	9,950	10,010	9,820	9,890	119,700	3,296.67
2018-03-12	9,970	10,030	9,910	9,980	117,100	3,326.67
2018-03-09	9,980	10,100	9,850	9,880	233,300	3,293.33
2018-03-08	9,790	10,070	9,660	9,780	305,500	3,260
2018-03-07	9,320	9,390	9,290	9,340	130,300	3,113.33
2018-03-06	9,380	9,430	9,290	9,320	90,800	3,106.67
2018-03-05	9,130	9,300	9,130	9,270	77,800	3,090
2018-03-02	9,240	9,270	9,160	9,200	158,400	3,066.67
2018-03-01	9,580	9,580	9,370	9,390	113,300	3,130
2018-02-28	9,690	9,740	9,610	9,610	131,700	3,203.33
2018-02-27	9,760	9,770	9,640	9,680	111,200	3,226.67
2018-02-26	9,830	9,840	9,710	9,760	85,000	3,253.33
2018-02-23	9,750	9,760	9,660	9,760	60,600	3,253.33
2018-02-22	9,720	9,780	9,620	9,730	81,100	3,243.33
2018-02-21	9,850	9,870	9,730	9,770	65,600	3,256.67
2018-02-20	9,850	9,860	9,780	9,810	92,800	3,270
2018-02-19	9,920	9,920	9,780	9,850	95,800	3,283.33
2018-02-16	9,810	9,850	9,740	9,770	104,100	3,256.67
2018-02-15	9,750	9,780	9,650	9,700	85,200	3,233.33
2018-02-14	9,790	9,810	9,580	9,670	92,500	3,223.33
2018-02-13	9,850	9,900	9,760	9,800	151,500	3,266.67
2018-02-09	9,640	9,870	9,640	9,850	150,700	3,283.33
2018-02-08	9,680	10,020	9,570	9,870	228,700	3,290
2018-02-07	9,900	10,150	9,820	9,830	207,300	3,276.67
2018-02-06	9,800	9,930	9,590	9,730	291,400	3,243.33
2018-02-05	10,310	10,370	10,090	10,100	184,900	3,366.67
2018-02-02	10,280	10,440	10,240	10,380	145,200	3,460
2018-02-01	10,250	10,320	10,230	10,300	153,800	3,433.33
2018-01-31	10,370	10,410	10,250	10,270	142,200	3,423.33
2018-01-30	10,300	10,380	10,300	10,350	115,200	3,450
2018-01-29	10,360	10,420	10,330	10,360	79,900	3,453.33
2018-01-26	10,340	10,400	10,320	10,360	78,300	3,453.33
2018-01-25	10,510	10,550	10,340	10,370	69,500	3,456.67
2018-01-24	10,500	10,610	10,430	10,590	71,000	3,530
2018-01-23	10,370	10,450	10,310	10,430	81,200	3,476.67
2018-01-22	10,380	10,400	10,250	10,270	108,500	3,423.33
2018-01-19	10,380	10,410	10,260	10,370	97,300	3,456.67
2018-01-18	10,490	10,500	10,300	10,310	140,400	3,436.67
2018-01-17	10,310	10,360	10,190	10,220	144,200	3,406.67
2018-01-16	10,340	10,390	10,340	10,370	63,200	3,456.67
2018-01-15	10,480	10,480	10,360	10,380	64,000	3,460
2018-01-12	10,440	10,450	10,340	10,400	60,100	3,466.67
2018-01-11	10,320	10,420	10,270	10,410	131,500	3,470
2018-01-10	10,440	10,440	10,280	10,350	94,600	3,450
2018-01-09	10,530	10,540	10,410	10,460	103,200	3,486.67
2018-01-05	10,480	10,510	10,430	10,510	73,700	3,503.33
2018-01-04	10,230	10,450	10,190	10,450	86,200	3,483.33

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