5947 リンナイ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-308,5508,6208,5308,55071,3002,850
2019-12-278,7208,7208,6408,66045,8002,886.67
2019-12-268,5508,6308,5208,63082,8002,876.67
2019-12-258,5808,6208,5608,59034,8002,863.33
2019-12-248,7008,7108,5808,65056,9002,883.33
2019-12-238,7008,7508,6408,66073,6002,886.67
2019-12-208,6508,7308,6208,690150,2002,896.67
2019-12-198,6608,6608,5608,62082,2002,873.33
2019-12-188,6908,6908,5908,63090,6002,876.67
2019-12-178,7008,7208,6308,710187,9002,903.33
2019-12-168,5408,6608,5308,620117,8002,873.33
2019-12-138,5808,6008,5008,530188,5002,843.33
2019-12-128,4608,5308,4408,510117,2002,836.67
2019-12-118,4908,5108,4208,44075,6002,813.33
2019-12-108,4608,5408,4108,500205,7002,833.33
2019-12-098,4608,4808,4008,460101,7002,820
2019-12-068,3908,4308,3408,38084,9002,793.33
2019-12-058,4308,4908,3608,430120,6002,810
2019-12-048,3808,4108,3308,410127,3002,803.33
2019-12-038,3908,4308,2608,420345,0002,806.67
2019-12-028,3408,5208,3208,430357,1002,810
2019-11-298,5808,5908,3908,400163,9002,800
2019-11-288,6008,6108,5108,590135,7002,863.33
2019-11-278,6608,6708,5808,580127,1002,860
2019-11-268,6008,6408,5508,570156,3002,856.67
2019-11-258,6008,6208,5208,58066,2002,860
2019-11-228,5408,6008,5308,59089,2002,863.33
2019-11-218,5208,5708,4508,540131,7002,846.67
2019-11-208,4908,5808,4608,580112,7002,860
2019-11-198,5708,6108,4908,550117,3002,850
2019-11-188,5708,5708,4708,57090,8002,856.67
2019-11-158,6008,6308,5408,570128,9002,856.67
2019-11-148,6608,7108,5408,560170,5002,853.33
2019-11-138,6908,7708,6508,700240,1002,900
2019-11-128,6508,6708,5408,650201,2002,883.33
2019-11-118,3808,6808,3708,670305,4002,890
2019-11-088,1508,3408,1408,280220,2002,760
2019-11-078,2008,3307,9408,200361,5002,733.33
2019-11-068,0908,1208,0308,100226,8002,700
2019-11-058,0308,2207,9808,210150,5002,736.67
2019-11-017,8407,9507,8207,890126,1002,630
2019-10-317,9708,0707,9607,990134,5002,663.33
2019-10-307,8907,9907,8907,990340,8002,663.33
2019-10-297,8007,9107,8007,890142,9002,630
2019-10-287,8707,8707,7107,790145,6002,596.67
2019-10-257,6907,8107,6707,800147,6002,600
2019-10-247,7207,7607,6407,730122,5002,576.67
2019-10-237,6307,6507,5307,65091,0002,550
2019-10-217,5607,6007,5507,57078,1002,523.33
2019-10-187,6207,6407,5207,550117,9002,516.67
2019-10-177,6107,6807,6007,640118,8002,546.67
2019-10-167,6107,6707,5707,580126,0002,526.67
2019-10-157,5907,6407,4507,510195,3002,503.33
2019-10-117,4207,4307,2907,370107,9002,456.67
2019-10-107,3707,4207,3307,380118,6002,460
2019-10-097,4807,4907,3407,410246,3002,470
2019-10-087,3707,5107,3507,480266,8002,493.33
2019-10-077,3107,3707,2507,290127,0002,430
2019-10-047,3007,3407,2207,340145,4002,446.67
2019-10-037,2307,3307,2307,300137,9002,433.33
2019-10-027,3207,4007,3207,350121,3002,450
2019-10-017,4007,4007,3407,350103,4002,450
2019-09-307,2907,3907,2507,260177,0002,420
2019-09-277,3307,3507,2207,310147,5002,436.67
2019-09-267,3807,4507,3207,360195,2002,453.33
2019-09-257,3707,4507,3507,380125,0002,460
2019-09-247,4507,5207,4207,430180,8002,476.67
2019-09-207,4007,4507,3607,450135,3002,483.33
2019-09-197,3007,3707,2807,33099,3002,443.33
2019-09-187,3707,3807,2807,290151,9002,430
2019-09-177,3107,3907,2807,340246,2002,446.67
2019-09-137,3007,3007,2207,300221,3002,433.33
2019-09-127,1607,3007,1507,260179,3002,420
2019-09-116,9607,1006,9507,100180,6002,366.67
2019-09-106,9407,0306,9407,000143,3002,333.33
2019-09-096,8506,9406,8206,930119,5002,310
2019-09-066,8706,9306,8306,900123,0002,300
2019-09-056,7606,9106,7406,830180,7002,276.67
2019-09-046,6806,7106,6606,69074,5002,230
2019-09-036,7306,7706,6906,750121,0002,250
2019-09-026,7206,7406,6506,66084,4002,220
2019-08-306,6706,7206,6106,670218,6002,223.33
2019-08-296,7006,7106,5806,650126,0002,216.67
2019-08-286,6806,7306,6306,710137,9002,236.67
2019-08-276,6906,7106,6606,680266,5002,226.67
2019-08-266,6206,6706,6006,640192,9002,213.33
2019-08-236,7206,8606,6906,780136,7002,260
2019-08-226,6806,7506,6506,710171,4002,236.67
2019-08-216,5906,6506,5706,640166,5002,213.33
2019-08-206,5906,7206,5906,72093,6002,240
2019-08-196,6206,6506,5706,600104,5002,200
2019-08-166,5706,5906,5206,570168,6002,190
2019-08-156,4906,5906,4906,590148,9002,196.67
2019-08-146,6006,6006,5306,590188,7002,196.67
2019-08-136,3806,5606,3606,480274,5002,160
2019-08-096,4406,4706,4006,400163,3002,133.33
2019-08-086,3406,4806,3006,410550,6002,136.67
2019-08-076,5006,5706,2406,290592,3002,096.67
2019-08-066,8307,1406,8207,100198,6002,366.67
2019-08-057,0907,1607,0907,150133,4002,383.33
2019-08-027,1307,2007,1107,190132,8002,396.67
2019-08-017,2907,3007,2407,280100,8002,426.67
2019-07-317,4207,4307,3507,370131,2002,456.67
2019-07-307,3007,3807,2807,38077,1002,460
2019-07-297,2707,2907,2307,27056,2002,423.33
2019-07-267,2907,3307,2507,31095,1002,436.67
2019-07-257,3107,3407,2707,30072,4002,433.33
2019-07-247,1907,2807,1807,27070,5002,423.33
2019-07-237,1607,2307,1407,19088,4002,396.67
2019-07-227,1107,1607,0907,13086,4002,376.67
2019-07-196,9707,1706,9607,110116,6002,370
2019-07-187,0307,0506,9406,970153,8002,323.33
2019-07-177,0807,1607,0707,100150,0002,366.67
2019-07-167,0507,1107,0507,08073,7002,360
2019-07-127,0207,0707,0207,05084,2002,350
2019-07-116,9907,0006,9506,99083,4002,330
2019-07-106,9606,9806,9306,940119,8002,313.33
2019-07-097,0907,1107,0307,04096,1002,346.67
2019-07-087,1307,1607,0807,09058,2002,363.33
2019-07-057,1507,2107,1007,15092,9002,383.33
2019-07-047,0907,1807,0907,15041,9002,383.33
2019-07-037,0407,1307,0307,09092,4002,363.33
2019-07-026,9907,0906,9607,020150,0002,340
2019-07-017,0107,0506,9506,99082,4002,330
2019-06-286,8106,8706,7906,850110,4002,283.33
2019-06-276,7806,8006,7006,800125,8002,266.67
2019-06-266,6506,8106,6206,780144,0002,260
2019-06-256,7606,8606,7106,730105,9002,243.33
2019-06-246,7806,7906,7106,770110,7002,256.67
2019-06-216,9306,9306,7906,820117,6002,273.33
2019-06-206,9907,0206,8906,92060,9002,306.67
2019-06-196,8806,9406,8606,89074,9002,296.67
2019-06-186,8806,9206,7906,80087,1002,266.67
2019-06-176,9606,9806,8706,87072,9002,290
2019-06-146,9707,0606,9207,03091,1002,343.33
2019-06-136,9306,9906,9106,940104,2002,313.33
2019-06-126,9207,0306,8806,990158,3002,330
2019-06-117,0907,0906,9406,980153,5002,326.67
2019-06-107,1907,1907,0607,13081,5002,376.67
2019-06-077,1807,1807,1007,14049,5002,380
2019-06-067,0707,2107,0607,150105,4002,383.33
2019-06-057,1107,1907,0907,14072,5002,380
2019-06-046,9807,0006,9006,95070,7002,316.67
2019-06-036,9707,0306,9106,950122,3002,316.67
2019-05-317,1607,1807,1007,12097,4002,373.33
2019-05-307,1907,2307,1107,17070,0002,390
2019-05-297,2107,3307,1507,270149,8002,423.33
2019-05-287,1907,3107,1807,250276,7002,416.67
2019-05-277,1307,1607,1007,15068,2002,383.33
2019-05-247,0207,1407,0207,12087,7002,373.33
2019-05-237,1907,1907,0407,140127,6002,380
2019-05-227,2507,3007,2007,26086,2002,420
2019-05-217,2507,3207,2407,26075,0002,420
2019-05-207,3507,4207,3207,37087,8002,456.67
2019-05-177,4107,4407,2107,390101,1002,463.33
2019-05-167,1707,2707,1407,26087,2002,420
2019-05-157,2107,2407,1507,19089,5002,396.67
2019-05-147,2107,2807,1307,21090,1002,403.33
2019-05-137,3607,4407,2407,380113,7002,460
2019-05-107,3107,5507,2607,460186,8002,486.67
2019-05-097,3807,6907,1407,600397,7002,533.33
2019-05-087,3707,4007,2807,310113,3002,436.67
2019-05-077,5007,5607,4207,450154,6002,483.33
2019-04-267,5907,6107,4707,480113,0002,493.33
2019-04-257,6807,7207,6307,65053,1002,550
2019-04-247,7407,7407,6007,66070,0002,553.33
2019-04-237,6707,7107,6407,70046,6002,566.67
2019-04-227,5407,6707,5407,64058,5002,546.67
2019-04-197,7107,7207,5707,59084,1002,530
2019-04-187,8007,8107,6407,66084,6002,553.33
2019-04-177,8807,8807,7907,83066,2002,610
2019-04-167,8507,8707,8107,85062,0002,616.67
2019-04-157,8907,8907,7807,850117,5002,616.67
2019-04-127,8207,8207,7107,74074,7002,580
2019-04-117,7007,7607,6407,74071,0002,580
2019-04-107,6307,7207,6207,70052,6002,566.67
2019-04-097,7507,7507,6707,73055,3002,576.67
2019-04-087,7107,7607,6807,72080,4002,573.33
2019-04-057,7007,7907,6807,76097,7002,586.67
2019-04-047,7007,7507,6607,75093,6002,583.33
2019-04-037,9007,9007,7207,750176,0002,583.33
2019-04-027,9407,9507,8707,910100,6002,636.67
2019-04-017,9607,9607,8807,930157,7002,643.33
2019-03-297,8407,8507,7507,830138,1002,610
2019-03-287,9007,9107,6907,730134,6002,576.67
2019-03-277,8807,9207,8207,900125,2002,633.33
2019-03-267,8007,9407,7907,930233,3002,643.33
2019-03-257,7207,7307,6607,700151,9002,566.67
2019-03-227,7107,8207,7107,790152,6002,596.67
2019-03-207,5507,6607,5507,650115,0002,550
2019-03-197,6007,6007,5207,55099,6002,516.67
2019-03-187,5007,5707,5007,570120,1002,523.33
2019-03-157,3807,4907,3407,480116,4002,493.33
2019-03-147,4707,4707,3407,36077,1002,453.33
2019-03-137,5007,5307,3807,40077,7002,466.67
2019-03-127,4407,5807,4207,55078,1002,516.67
2019-03-117,5007,5107,4107,45060,7002,483.33
2019-03-087,5607,6207,4607,490155,6002,496.67
2019-03-077,5607,5807,5307,58088,2002,526.67
2019-03-067,5007,5907,4907,58098,4002,526.67
2019-03-057,4107,4807,3807,47065,6002,490
2019-03-047,4607,5907,4607,50070,1002,500
2019-03-017,5007,5507,4507,52078,9002,506.67
2019-02-287,5007,5407,4807,490159,5002,496.67
2019-02-277,4507,5107,4207,450113,8002,483.33
2019-02-267,4307,5107,4107,45063,3002,483.33
2019-02-257,3407,4707,3307,42079,9002,473.33
2019-02-227,2907,3807,2407,32078,3002,440
2019-02-217,3507,3707,2507,340191,6002,446.67
2019-02-207,3207,4207,3207,37090,1002,456.67
2019-02-197,5007,5207,3807,41093,7002,470
2019-02-187,5507,5607,4507,50063,4002,500
2019-02-157,4407,4907,3707,45078,5002,483.33
2019-02-147,2907,5007,2807,460138,4002,486.67
2019-02-137,4507,4607,3507,360166,5002,453.33
2019-02-127,3307,4207,3107,380171,3002,460
2019-02-087,3407,3907,3007,300201,9002,433.33
2019-02-077,3007,3107,1907,28088,6002,426.67
2019-02-067,2607,3807,2507,340139,5002,446.67
2019-02-057,3007,3307,2107,260125,7002,420
2019-02-047,2507,4307,2007,380163,9002,460
2019-02-017,2507,2807,1607,160116,0002,386.67
2019-01-317,1207,2507,1007,200127,5002,400
2019-01-307,2107,2107,0207,030126,9002,343.33
2019-01-297,0907,2507,0807,170115,5002,390
2019-01-287,1407,1907,1007,14072,8002,380
2019-01-257,1507,2407,1107,14077,5002,380
2019-01-247,0607,1706,9907,150112,1002,383.33
2019-01-236,9907,1006,9907,08076,6002,360
2019-01-227,2507,2507,1007,11088,1002,370
2019-01-217,2007,2107,1407,16091,0002,386.67
2019-01-187,1607,2407,1507,180102,3002,393.33
2019-01-177,1607,2007,0707,11090,8002,370
2019-01-167,0407,1706,9507,090112,4002,363.33
2019-01-156,9406,9606,8706,940172,1002,313.33
2019-01-117,1007,1607,0807,09076,6002,363.33
2019-01-107,0107,1407,0007,080135,4002,360
2019-01-096,9907,0606,8806,970320,4002,323.33
2019-01-086,8907,0506,8906,910330,8002,303.33
2019-01-076,9707,0806,9307,040263,7002,346.67
2019-01-047,0007,0406,8806,960298,8002,320

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