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
2019-12-30	8,550	8,620	8,530	8,550	71,300	2,850
2019-12-27	8,720	8,720	8,640	8,660	45,800	2,886.67
2019-12-26	8,550	8,630	8,520	8,630	82,800	2,876.67
2019-12-25	8,580	8,620	8,560	8,590	34,800	2,863.33
2019-12-24	8,700	8,710	8,580	8,650	56,900	2,883.33
2019-12-23	8,700	8,750	8,640	8,660	73,600	2,886.67
2019-12-20	8,650	8,730	8,620	8,690	150,200	2,896.67
2019-12-19	8,660	8,660	8,560	8,620	82,200	2,873.33
2019-12-18	8,690	8,690	8,590	8,630	90,600	2,876.67
2019-12-17	8,700	8,720	8,630	8,710	187,900	2,903.33
2019-12-16	8,540	8,660	8,530	8,620	117,800	2,873.33
2019-12-13	8,580	8,600	8,500	8,530	188,500	2,843.33
2019-12-12	8,460	8,530	8,440	8,510	117,200	2,836.67
2019-12-11	8,490	8,510	8,420	8,440	75,600	2,813.33
2019-12-10	8,460	8,540	8,410	8,500	205,700	2,833.33
2019-12-09	8,460	8,480	8,400	8,460	101,700	2,820
2019-12-06	8,390	8,430	8,340	8,380	84,900	2,793.33
2019-12-05	8,430	8,490	8,360	8,430	120,600	2,810
2019-12-04	8,380	8,410	8,330	8,410	127,300	2,803.33
2019-12-03	8,390	8,430	8,260	8,420	345,000	2,806.67
2019-12-02	8,340	8,520	8,320	8,430	357,100	2,810
2019-11-29	8,580	8,590	8,390	8,400	163,900	2,800
2019-11-28	8,600	8,610	8,510	8,590	135,700	2,863.33
2019-11-27	8,660	8,670	8,580	8,580	127,100	2,860
2019-11-26	8,600	8,640	8,550	8,570	156,300	2,856.67
2019-11-25	8,600	8,620	8,520	8,580	66,200	2,860
2019-11-22	8,540	8,600	8,530	8,590	89,200	2,863.33
2019-11-21	8,520	8,570	8,450	8,540	131,700	2,846.67
2019-11-20	8,490	8,580	8,460	8,580	112,700	2,860
2019-11-19	8,570	8,610	8,490	8,550	117,300	2,850
2019-11-18	8,570	8,570	8,470	8,570	90,800	2,856.67
2019-11-15	8,600	8,630	8,540	8,570	128,900	2,856.67
2019-11-14	8,660	8,710	8,540	8,560	170,500	2,853.33
2019-11-13	8,690	8,770	8,650	8,700	240,100	2,900
2019-11-12	8,650	8,670	8,540	8,650	201,200	2,883.33
2019-11-11	8,380	8,680	8,370	8,670	305,400	2,890
2019-11-08	8,150	8,340	8,140	8,280	220,200	2,760
2019-11-07	8,200	8,330	7,940	8,200	361,500	2,733.33
2019-11-06	8,090	8,120	8,030	8,100	226,800	2,700
2019-11-05	8,030	8,220	7,980	8,210	150,500	2,736.67
2019-11-01	7,840	7,950	7,820	7,890	126,100	2,630
2019-10-31	7,970	8,070	7,960	7,990	134,500	2,663.33
2019-10-30	7,890	7,990	7,890	7,990	340,800	2,663.33
2019-10-29	7,800	7,910	7,800	7,890	142,900	2,630
2019-10-28	7,870	7,870	7,710	7,790	145,600	2,596.67
2019-10-25	7,690	7,810	7,670	7,800	147,600	2,600
2019-10-24	7,720	7,760	7,640	7,730	122,500	2,576.67
2019-10-23	7,630	7,650	7,530	7,650	91,000	2,550
2019-10-21	7,560	7,600	7,550	7,570	78,100	2,523.33
2019-10-18	7,620	7,640	7,520	7,550	117,900	2,516.67
2019-10-17	7,610	7,680	7,600	7,640	118,800	2,546.67
2019-10-16	7,610	7,670	7,570	7,580	126,000	2,526.67
2019-10-15	7,590	7,640	7,450	7,510	195,300	2,503.33
2019-10-11	7,420	7,430	7,290	7,370	107,900	2,456.67
2019-10-10	7,370	7,420	7,330	7,380	118,600	2,460
2019-10-09	7,480	7,490	7,340	7,410	246,300	2,470
2019-10-08	7,370	7,510	7,350	7,480	266,800	2,493.33
2019-10-07	7,310	7,370	7,250	7,290	127,000	2,430
2019-10-04	7,300	7,340	7,220	7,340	145,400	2,446.67
2019-10-03	7,230	7,330	7,230	7,300	137,900	2,433.33
2019-10-02	7,320	7,400	7,320	7,350	121,300	2,450
2019-10-01	7,400	7,400	7,340	7,350	103,400	2,450
2019-09-30	7,290	7,390	7,250	7,260	177,000	2,420
2019-09-27	7,330	7,350	7,220	7,310	147,500	2,436.67
2019-09-26	7,380	7,450	7,320	7,360	195,200	2,453.33
2019-09-25	7,370	7,450	7,350	7,380	125,000	2,460
2019-09-24	7,450	7,520	7,420	7,430	180,800	2,476.67
2019-09-20	7,400	7,450	7,360	7,450	135,300	2,483.33
2019-09-19	7,300	7,370	7,280	7,330	99,300	2,443.33
2019-09-18	7,370	7,380	7,280	7,290	151,900	2,430
2019-09-17	7,310	7,390	7,280	7,340	246,200	2,446.67
2019-09-13	7,300	7,300	7,220	7,300	221,300	2,433.33
2019-09-12	7,160	7,300	7,150	7,260	179,300	2,420
2019-09-11	6,960	7,100	6,950	7,100	180,600	2,366.67
2019-09-10	6,940	7,030	6,940	7,000	143,300	2,333.33
2019-09-09	6,850	6,940	6,820	6,930	119,500	2,310
2019-09-06	6,870	6,930	6,830	6,900	123,000	2,300
2019-09-05	6,760	6,910	6,740	6,830	180,700	2,276.67
2019-09-04	6,680	6,710	6,660	6,690	74,500	2,230
2019-09-03	6,730	6,770	6,690	6,750	121,000	2,250
2019-09-02	6,720	6,740	6,650	6,660	84,400	2,220
2019-08-30	6,670	6,720	6,610	6,670	218,600	2,223.33
2019-08-29	6,700	6,710	6,580	6,650	126,000	2,216.67
2019-08-28	6,680	6,730	6,630	6,710	137,900	2,236.67
2019-08-27	6,690	6,710	6,660	6,680	266,500	2,226.67
2019-08-26	6,620	6,670	6,600	6,640	192,900	2,213.33
2019-08-23	6,720	6,860	6,690	6,780	136,700	2,260
2019-08-22	6,680	6,750	6,650	6,710	171,400	2,236.67
2019-08-21	6,590	6,650	6,570	6,640	166,500	2,213.33
2019-08-20	6,590	6,720	6,590	6,720	93,600	2,240
2019-08-19	6,620	6,650	6,570	6,600	104,500	2,200
2019-08-16	6,570	6,590	6,520	6,570	168,600	2,190
2019-08-15	6,490	6,590	6,490	6,590	148,900	2,196.67
2019-08-14	6,600	6,600	6,530	6,590	188,700	2,196.67
2019-08-13	6,380	6,560	6,360	6,480	274,500	2,160
2019-08-09	6,440	6,470	6,400	6,400	163,300	2,133.33
2019-08-08	6,340	6,480	6,300	6,410	550,600	2,136.67
2019-08-07	6,500	6,570	6,240	6,290	592,300	2,096.67
2019-08-06	6,830	7,140	6,820	7,100	198,600	2,366.67
2019-08-05	7,090	7,160	7,090	7,150	133,400	2,383.33
2019-08-02	7,130	7,200	7,110	7,190	132,800	2,396.67
2019-08-01	7,290	7,300	7,240	7,280	100,800	2,426.67
2019-07-31	7,420	7,430	7,350	7,370	131,200	2,456.67
2019-07-30	7,300	7,380	7,280	7,380	77,100	2,460
2019-07-29	7,270	7,290	7,230	7,270	56,200	2,423.33
2019-07-26	7,290	7,330	7,250	7,310	95,100	2,436.67
2019-07-25	7,310	7,340	7,270	7,300	72,400	2,433.33
2019-07-24	7,190	7,280	7,180	7,270	70,500	2,423.33
2019-07-23	7,160	7,230	7,140	7,190	88,400	2,396.67
2019-07-22	7,110	7,160	7,090	7,130	86,400	2,376.67
2019-07-19	6,970	7,170	6,960	7,110	116,600	2,370
2019-07-18	7,030	7,050	6,940	6,970	153,800	2,323.33
2019-07-17	7,080	7,160	7,070	7,100	150,000	2,366.67
2019-07-16	7,050	7,110	7,050	7,080	73,700	2,360
2019-07-12	7,020	7,070	7,020	7,050	84,200	2,350
2019-07-11	6,990	7,000	6,950	6,990	83,400	2,330
2019-07-10	6,960	6,980	6,930	6,940	119,800	2,313.33
2019-07-09	7,090	7,110	7,030	7,040	96,100	2,346.67
2019-07-08	7,130	7,160	7,080	7,090	58,200	2,363.33
2019-07-05	7,150	7,210	7,100	7,150	92,900	2,383.33
2019-07-04	7,090	7,180	7,090	7,150	41,900	2,383.33
2019-07-03	7,040	7,130	7,030	7,090	92,400	2,363.33
2019-07-02	6,990	7,090	6,960	7,020	150,000	2,340
2019-07-01	7,010	7,050	6,950	6,990	82,400	2,330
2019-06-28	6,810	6,870	6,790	6,850	110,400	2,283.33
2019-06-27	6,780	6,800	6,700	6,800	125,800	2,266.67
2019-06-26	6,650	6,810	6,620	6,780	144,000	2,260
2019-06-25	6,760	6,860	6,710	6,730	105,900	2,243.33
2019-06-24	6,780	6,790	6,710	6,770	110,700	2,256.67
2019-06-21	6,930	6,930	6,790	6,820	117,600	2,273.33
2019-06-20	6,990	7,020	6,890	6,920	60,900	2,306.67
2019-06-19	6,880	6,940	6,860	6,890	74,900	2,296.67
2019-06-18	6,880	6,920	6,790	6,800	87,100	2,266.67
2019-06-17	6,960	6,980	6,870	6,870	72,900	2,290
2019-06-14	6,970	7,060	6,920	7,030	91,100	2,343.33
2019-06-13	6,930	6,990	6,910	6,940	104,200	2,313.33
2019-06-12	6,920	7,030	6,880	6,990	158,300	2,330
2019-06-11	7,090	7,090	6,940	6,980	153,500	2,326.67
2019-06-10	7,190	7,190	7,060	7,130	81,500	2,376.67
2019-06-07	7,180	7,180	7,100	7,140	49,500	2,380
2019-06-06	7,070	7,210	7,060	7,150	105,400	2,383.33
2019-06-05	7,110	7,190	7,090	7,140	72,500	2,380
2019-06-04	6,980	7,000	6,900	6,950	70,700	2,316.67
2019-06-03	6,970	7,030	6,910	6,950	122,300	2,316.67
2019-05-31	7,160	7,180	7,100	7,120	97,400	2,373.33
2019-05-30	7,190	7,230	7,110	7,170	70,000	2,390
2019-05-29	7,210	7,330	7,150	7,270	149,800	2,423.33
2019-05-28	7,190	7,310	7,180	7,250	276,700	2,416.67
2019-05-27	7,130	7,160	7,100	7,150	68,200	2,383.33
2019-05-24	7,020	7,140	7,020	7,120	87,700	2,373.33
2019-05-23	7,190	7,190	7,040	7,140	127,600	2,380
2019-05-22	7,250	7,300	7,200	7,260	86,200	2,420
2019-05-21	7,250	7,320	7,240	7,260	75,000	2,420
2019-05-20	7,350	7,420	7,320	7,370	87,800	2,456.67
2019-05-17	7,410	7,440	7,210	7,390	101,100	2,463.33
2019-05-16	7,170	7,270	7,140	7,260	87,200	2,420
2019-05-15	7,210	7,240	7,150	7,190	89,500	2,396.67
2019-05-14	7,210	7,280	7,130	7,210	90,100	2,403.33
2019-05-13	7,360	7,440	7,240	7,380	113,700	2,460
2019-05-10	7,310	7,550	7,260	7,460	186,800	2,486.67
2019-05-09	7,380	7,690	7,140	7,600	397,700	2,533.33
2019-05-08	7,370	7,400	7,280	7,310	113,300	2,436.67
2019-05-07	7,500	7,560	7,420	7,450	154,600	2,483.33
2019-04-26	7,590	7,610	7,470	7,480	113,000	2,493.33
2019-04-25	7,680	7,720	7,630	7,650	53,100	2,550
2019-04-24	7,740	7,740	7,600	7,660	70,000	2,553.33
2019-04-23	7,670	7,710	7,640	7,700	46,600	2,566.67
2019-04-22	7,540	7,670	7,540	7,640	58,500	2,546.67
2019-04-19	7,710	7,720	7,570	7,590	84,100	2,530
2019-04-18	7,800	7,810	7,640	7,660	84,600	2,553.33
2019-04-17	7,880	7,880	7,790	7,830	66,200	2,610
2019-04-16	7,850	7,870	7,810	7,850	62,000	2,616.67
2019-04-15	7,890	7,890	7,780	7,850	117,500	2,616.67
2019-04-12	7,820	7,820	7,710	7,740	74,700	2,580
2019-04-11	7,700	7,760	7,640	7,740	71,000	2,580
2019-04-10	7,630	7,720	7,620	7,700	52,600	2,566.67
2019-04-09	7,750	7,750	7,670	7,730	55,300	2,576.67
2019-04-08	7,710	7,760	7,680	7,720	80,400	2,573.33
2019-04-05	7,700	7,790	7,680	7,760	97,700	2,586.67
2019-04-04	7,700	7,750	7,660	7,750	93,600	2,583.33
2019-04-03	7,900	7,900	7,720	7,750	176,000	2,583.33
2019-04-02	7,940	7,950	7,870	7,910	100,600	2,636.67
2019-04-01	7,960	7,960	7,880	7,930	157,700	2,643.33
2019-03-29	7,840	7,850	7,750	7,830	138,100	2,610
2019-03-28	7,900	7,910	7,690	7,730	134,600	2,576.67
2019-03-27	7,880	7,920	7,820	7,900	125,200	2,633.33
2019-03-26	7,800	7,940	7,790	7,930	233,300	2,643.33
2019-03-25	7,720	7,730	7,660	7,700	151,900	2,566.67
2019-03-22	7,710	7,820	7,710	7,790	152,600	2,596.67
2019-03-20	7,550	7,660	7,550	7,650	115,000	2,550
2019-03-19	7,600	7,600	7,520	7,550	99,600	2,516.67
2019-03-18	7,500	7,570	7,500	7,570	120,100	2,523.33
2019-03-15	7,380	7,490	7,340	7,480	116,400	2,493.33
2019-03-14	7,470	7,470	7,340	7,360	77,100	2,453.33
2019-03-13	7,500	7,530	7,380	7,400	77,700	2,466.67
2019-03-12	7,440	7,580	7,420	7,550	78,100	2,516.67
2019-03-11	7,500	7,510	7,410	7,450	60,700	2,483.33
2019-03-08	7,560	7,620	7,460	7,490	155,600	2,496.67
2019-03-07	7,560	7,580	7,530	7,580	88,200	2,526.67
2019-03-06	7,500	7,590	7,490	7,580	98,400	2,526.67
2019-03-05	7,410	7,480	7,380	7,470	65,600	2,490
2019-03-04	7,460	7,590	7,460	7,500	70,100	2,500
2019-03-01	7,500	7,550	7,450	7,520	78,900	2,506.67
2019-02-28	7,500	7,540	7,480	7,490	159,500	2,496.67
2019-02-27	7,450	7,510	7,420	7,450	113,800	2,483.33
2019-02-26	7,430	7,510	7,410	7,450	63,300	2,483.33
2019-02-25	7,340	7,470	7,330	7,420	79,900	2,473.33
2019-02-22	7,290	7,380	7,240	7,320	78,300	2,440
2019-02-21	7,350	7,370	7,250	7,340	191,600	2,446.67
2019-02-20	7,320	7,420	7,320	7,370	90,100	2,456.67
2019-02-19	7,500	7,520	7,380	7,410	93,700	2,470
2019-02-18	7,550	7,560	7,450	7,500	63,400	2,500
2019-02-15	7,440	7,490	7,370	7,450	78,500	2,483.33
2019-02-14	7,290	7,500	7,280	7,460	138,400	2,486.67
2019-02-13	7,450	7,460	7,350	7,360	166,500	2,453.33
2019-02-12	7,330	7,420	7,310	7,380	171,300	2,460
2019-02-08	7,340	7,390	7,300	7,300	201,900	2,433.33
2019-02-07	7,300	7,310	7,190	7,280	88,600	2,426.67
2019-02-06	7,260	7,380	7,250	7,340	139,500	2,446.67
2019-02-05	7,300	7,330	7,210	7,260	125,700	2,420
2019-02-04	7,250	7,430	7,200	7,380	163,900	2,460
2019-02-01	7,250	7,280	7,160	7,160	116,000	2,386.67
2019-01-31	7,120	7,250	7,100	7,200	127,500	2,400
2019-01-30	7,210	7,210	7,020	7,030	126,900	2,343.33
2019-01-29	7,090	7,250	7,080	7,170	115,500	2,390
2019-01-28	7,140	7,190	7,100	7,140	72,800	2,380
2019-01-25	7,150	7,240	7,110	7,140	77,500	2,380
2019-01-24	7,060	7,170	6,990	7,150	112,100	2,383.33
2019-01-23	6,990	7,100	6,990	7,080	76,600	2,360
2019-01-22	7,250	7,250	7,100	7,110	88,100	2,370
2019-01-21	7,200	7,210	7,140	7,160	91,000	2,386.67
2019-01-18	7,160	7,240	7,150	7,180	102,300	2,393.33
2019-01-17	7,160	7,200	7,070	7,110	90,800	2,370
2019-01-16	7,040	7,170	6,950	7,090	112,400	2,363.33
2019-01-15	6,940	6,960	6,870	6,940	172,100	2,313.33
2019-01-11	7,100	7,160	7,080	7,090	76,600	2,363.33
2019-01-10	7,010	7,140	7,000	7,080	135,400	2,360
2019-01-09	6,990	7,060	6,880	6,970	320,400	2,323.33
2019-01-08	6,890	7,050	6,890	6,910	330,800	2,303.33
2019-01-07	6,970	7,080	6,930	7,040	263,700	2,346.67
2019-01-04	7,000	7,040	6,880	6,960	298,800	2,320

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31