5947 リンナイ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3011,92012,08011,89011,98055,1003,993.33
2020-12-2912,02012,08011,88012,01058,6004,003.33
2020-12-2811,94012,08011,94012,05071,7004,016.67
2020-12-2511,91011,97011,87011,94042,2003,980
2020-12-2411,93011,99011,83011,90061,3003,966.67
2020-12-2311,85011,93011,81011,91056,3003,970
2020-12-2211,91011,94011,73011,77077,5003,923.33
2020-12-2111,99012,02011,91011,98058,8003,993.33
2020-12-1812,07012,11011,85011,880156,4003,960
2020-12-1712,05012,18011,92012,120105,9004,040
2020-12-1612,10012,16011,96012,01069,0004,003.33
2020-12-1512,10012,11011,91011,980129,1003,993.33
2020-12-1412,07012,11011,95011,960116,6003,986.67
2020-12-1111,87012,12011,82012,060136,0004,020
2020-12-1012,13012,13011,80011,890194,4003,963.33
2020-12-0912,04012,21012,04012,130123,1004,043.33
2020-12-0812,00012,20012,00012,160114,2004,053.33
2020-12-0712,38012,38012,10012,180105,0004,060
2020-12-0412,44012,55012,35012,38094,2004,126.67
2020-12-0312,60012,60012,30012,310171,1004,103.33
2020-12-0212,52012,56012,31012,430184,1004,143.33
2020-12-0112,18012,40012,11012,220171,1004,073.33
2020-11-3012,30012,48011,98012,1801,167,9004,060
2020-11-2712,22012,37012,11012,300199,7004,100
2020-11-2612,37012,53012,17012,220204,8004,073.33
2020-11-2512,38012,62012,24012,440169,2004,146.67
2020-11-2412,22012,28012,13012,220179,3004,073.33
2020-11-2011,88011,96011,66011,850227,5003,950
2020-11-1911,43011,91011,39011,880236,5003,960
2020-11-1811,66011,69011,52011,570100,7003,856.67
2020-11-1711,72011,80011,49011,590166,4003,863.33
2020-11-1611,51011,81011,46011,760178,1003,920
2020-11-1311,51011,57011,37011,420116,4003,806.67
2020-11-1211,11011,41011,07011,380191,6003,793.33
2020-11-1111,30011,31011,03011,100208,4003,700
2020-11-1011,56011,59011,10011,140240,6003,713.33
2020-11-0911,67011,75011,39011,600185,9003,866.67
2020-11-0611,10011,26011,05011,120156,4003,706.67
2020-11-0510,77011,11010,72011,030143,0003,676.67
2020-11-0410,82010,89010,67010,770186,7003,590
2020-11-0210,35010,71010,35010,650150,6003,550
2020-10-3010,47010,55010,00010,300127,8003,433.33
2020-10-2910,48010,62010,44010,57086,3003,523.33
2020-10-2810,37010,64010,32010,630106,8003,543.33
2020-10-2710,39010,58010,25010,460151,1003,486.67
2020-10-2610,42010,45010,34010,37044,9003,456.67
2020-10-2310,40010,50010,28010,470134,9003,490
2020-10-2210,57010,57010,40010,47079,9003,490
2020-10-2110,72010,79010,61010,690103,0003,563.33
2020-10-2010,59010,69010,53010,530106,5003,510
2020-10-1910,61010,73010,58010,64056,0003,546.67
2020-10-1610,64010,70010,51010,53086,8003,510
2020-10-1510,80010,80010,57010,59078,7003,530
2020-10-1410,75010,86010,69010,800117,2003,600
2020-10-1310,67010,75010,66010,720114,6003,573.33
2020-10-1210,58010,76010,56010,66094,2003,553.33
2020-10-0910,26010,41010,22010,380100,8003,460
2020-10-0810,37010,39010,26010,270121,3003,423.33
2020-10-0710,31010,41010,27010,360116,7003,453.33
2020-10-0610,50010,52010,39010,42079,7003,473.33
2020-10-0510,42010,51010,41010,50097,1003,500
2020-10-0210,38010,46010,26010,330126,8003,443.33
2020-09-3010,40010,44010,24010,250132,9003,416.67
2020-09-2910,37010,54010,29010,400128,4003,466.67
2020-09-2810,00010,37010,00010,330121,6003,443.33
2020-09-2510,02010,0409,91010,000179,3003,333.33
2020-09-249,99010,0709,98010,000114,6003,333.33
2020-09-239,88010,0909,86010,070123,3003,356.67
2020-09-189,8609,9609,7909,900207,2003,300
2020-09-179,8509,9409,8309,88093,4003,293.33
2020-09-169,9209,9609,8309,850111,0003,283.33
2020-09-1510,20010,2009,9409,970204,3003,323.33
2020-09-1410,10010,29010,05010,250105,2003,416.67
2020-09-1110,08010,0909,88010,040126,7003,346.67
2020-09-109,7409,9909,6809,940140,5003,313.33
2020-09-099,4109,8009,3909,740226,6003,246.67
2020-09-089,5509,5509,4009,51065,7003,170
2020-09-079,6309,6509,4109,510106,2003,170
2020-09-049,6809,7409,6009,61093,0003,203.33
2020-09-039,7609,7909,6909,75077,8003,250
2020-09-029,7109,8109,6909,71089,1003,236.67
2020-09-019,7809,7809,6009,65077,5003,216.67
2020-08-319,7209,8809,7009,810127,7003,270
2020-08-289,7309,8909,6009,670118,3003,223.33
2020-08-279,7909,8309,6909,72085,3003,240
2020-08-269,7709,8009,6809,79065,9003,263.33
2020-08-259,8209,8309,7009,770109,3003,256.67
2020-08-249,5209,8309,5209,830106,3003,276.67
2020-08-219,4509,5509,4109,55043,8003,183.33
2020-08-209,4509,5109,3609,440104,1003,146.67
2020-08-199,5009,5009,3909,49078,9003,163.33
2020-08-189,4509,5909,3909,580109,9003,193.33
2020-08-179,5209,5609,3809,42092,1003,140
2020-08-149,4209,6509,3909,590175,3003,196.67
2020-08-139,3509,4409,3309,380134,2003,126.67
2020-08-129,1009,2509,0209,250115,9003,083.33
2020-08-119,3209,3209,0309,100174,9003,033.33
2020-08-079,1709,2008,9609,080213,1003,026.67
2020-08-068,9508,9508,7908,890111,0002,963.33
2020-08-058,8208,8408,7108,81068,8002,936.67
2020-08-048,8408,9008,7308,82081,6002,940
2020-08-038,7408,7608,6608,76076,5002,920
2020-07-318,8608,8608,6408,640126,2002,880
2020-07-308,9308,9708,8908,910116,5002,970
2020-07-298,8808,9008,7708,85081,6002,950
2020-07-288,9809,0608,8808,950108,1002,983.33
2020-07-278,8409,0108,8208,980170,7002,993.33
2020-07-228,8508,9808,8208,850127,1002,950
2020-07-218,9008,9008,7908,850122,4002,950
2020-07-209,0009,0008,8208,89076,2002,963.33
2020-07-179,0309,0408,9509,000141,2003,000
2020-07-168,8808,9708,8408,970171,8002,990
2020-07-158,9808,9808,8508,950159,0002,983.33
2020-07-148,9008,9608,8408,930124,6002,976.67
2020-07-138,9108,9608,8608,94084,6002,980
2020-07-108,8108,8308,7508,760118,8002,920
2020-07-098,8008,8908,7408,860101,3002,953.33
2020-07-088,9008,9608,8208,860134,5002,953.33
2020-07-079,0709,1008,9308,970162,3002,990
2020-07-069,0409,0808,9809,07092,7003,023.33
2020-07-038,9908,9908,9008,98061,7002,993.33
2020-07-028,9509,0308,8608,990159,9002,996.67
2020-07-019,0209,0508,8808,93093,7002,976.67
2020-06-309,0009,1208,9609,000151,5003,000
2020-06-299,0009,1708,9809,150105,2003,050
2020-06-269,0509,1609,0009,12093,9003,040
2020-06-258,9808,9908,8908,96081,5002,986.67
2020-06-249,1009,1108,9709,07066,3003,023.33
2020-06-239,0709,2009,0309,09078,8003,030
2020-06-229,1009,1308,9609,02083,2003,006.67
2020-06-198,9609,3008,9209,160323,5003,053.33
2020-06-188,9108,9608,8708,95075,7002,983.33
2020-06-179,0009,0408,9608,98071,6002,993.33
2020-06-169,1209,2108,9509,000154,6003,000
2020-06-159,0209,0908,8608,860114,8002,953.33
2020-06-129,0809,2008,9909,050211,2003,016.67
2020-06-119,2609,3709,1609,210118,9003,070
2020-06-109,2609,5009,2609,350178,4003,116.67
2020-06-099,3509,3509,1009,170194,1003,056.67
2020-06-089,6909,6909,2609,350153,0003,116.67
2020-06-059,4509,6309,4509,600101,1003,200
2020-06-049,5009,6309,4409,580220,8003,193.33
2020-06-039,4109,4509,2809,430155,2003,143.33
2020-06-029,2509,4109,1909,400177,7003,133.33
2020-06-019,1509,1909,0309,150104,5003,050
2020-05-299,4009,4009,0709,070559,1003,023.33
2020-05-289,2909,4509,2209,450244,9003,150
2020-05-279,0709,2309,0509,200207,1003,066.67
2020-05-268,9609,0108,9108,990116,1002,996.67
2020-05-258,9208,9408,7608,81076,3002,936.67
2020-05-228,8208,8608,7208,79089,4002,930
2020-05-218,8208,8908,7708,770103,5002,923.33
2020-05-208,6108,8208,5908,80088,4002,933.33
2020-05-198,5908,6808,5408,61094,2002,870
2020-05-188,4508,5508,4108,49092,9002,830
2020-05-158,3508,5208,3208,450201,5002,816.67
2020-05-148,3808,4708,2808,330197,6002,776.67
2020-05-138,6608,7608,5508,580236,2002,860
2020-05-128,7608,7908,6308,740193,8002,913.33
2020-05-118,5108,9508,4808,800325,3002,933.33
2020-05-087,9408,2707,9108,250245,8002,750
2020-05-078,1208,1508,0308,090144,9002,696.67
2020-05-018,0508,1708,0508,12081,3002,706.67
2020-04-308,3708,3808,1708,170163,0002,723.33
2020-04-288,1408,2808,0808,25065,7002,750
2020-04-278,1008,1708,0308,14064,1002,713.33
2020-04-248,1408,1408,0108,100122,2002,700
2020-04-238,0408,1707,9908,160107,8002,720
2020-04-228,0108,1107,9808,030100,7002,676.67
2020-04-218,0008,1407,9808,050140,6002,683.33
2020-04-208,0008,1407,9908,100135,0002,700
2020-04-178,0008,0807,8207,990113,6002,663.33
2020-04-168,0308,1007,9307,950185,0002,650
2020-04-157,9508,1107,8508,100190,6002,700
2020-04-147,8207,9507,8207,950111,6002,650
2020-04-137,8207,9007,7307,85069,5002,616.67
2020-04-107,7807,9107,5807,880106,2002,626.67
2020-04-097,8807,9107,5507,710224,5002,570
2020-04-087,7908,0107,7507,890114,7002,630
2020-04-077,9507,9707,6607,760265,3002,586.67
2020-04-067,4807,8407,4807,800188,1002,600
2020-04-037,3507,6407,2707,350180,7002,450
2020-04-027,3907,5107,2407,280175,2002,426.67
2020-04-017,6407,6407,3707,400166,3002,466.67
2020-03-317,6307,9807,5907,650337,6002,550
2020-03-307,8007,8007,5007,740209,9002,580
2020-03-277,7007,8007,5507,800216,7002,600
2020-03-267,3507,5207,1807,400191,9002,466.67
2020-03-257,2707,4007,1907,310237,2002,436.67
2020-03-247,1507,1806,9307,120250,2002,373.33
2020-03-237,2907,5106,9307,000385,8002,333.33
2020-03-197,1607,6307,1207,400456,3002,466.67
2020-03-186,8107,0706,8106,930258,9002,310
2020-03-176,4306,8106,2906,750262,8002,250
2020-03-166,4706,6006,4506,490295,7002,163.33
2020-03-136,2706,5506,1006,440313,4002,146.67
2020-03-126,5806,6406,3906,470165,9002,156.67
2020-03-116,6606,9006,6506,730163,8002,243.33
2020-03-106,6406,7606,4306,720217,9002,240
2020-03-096,8806,9306,6706,760131,6002,253.33
2020-03-067,1507,1807,0107,130171,6002,376.67
2020-03-057,3307,3807,2707,300165,9002,433.33
2020-03-047,0907,2607,0207,180149,6002,393.33
2020-03-037,5607,5807,1907,190202,4002,396.67
2020-03-027,2807,5507,2307,510141,5002,503.33
2020-02-287,4707,4707,2907,370160,1002,456.67
2020-02-277,7807,8007,5807,620157,9002,540
2020-02-267,7307,8307,6907,810194,1002,603.33
2020-02-257,7908,0107,7307,950191,1002,650
2020-02-218,1408,2708,1308,190172,0002,730
2020-02-208,0608,2908,0308,170310,7002,723.33
2020-02-197,6407,9607,6207,910229,0002,636.67
2020-02-187,7407,7407,6607,710109,2002,570
2020-02-177,8807,9107,7207,820145,0002,606.67
2020-02-148,2308,2908,0708,100184,1002,700
2020-02-138,4508,4608,0408,310331,5002,770
2020-02-127,7707,8407,7007,700128,8002,566.67
2020-02-107,7507,8507,7507,79085,4002,596.67
2020-02-077,9307,9307,8407,87063,7002,623.33
2020-02-067,9107,9907,8707,96097,9002,653.33
2020-02-057,9007,9107,8107,830102,7002,610
2020-02-047,6107,8207,6107,790130,7002,596.67
2020-02-037,7007,8007,7007,76090,0002,586.67
2020-01-317,9707,9907,8807,880105,1002,626.67
2020-01-307,9607,9807,8007,85083,9002,616.67
2020-01-297,9407,9907,8807,99091,9002,663.33
2020-01-287,8807,9507,8707,90099,2002,633.33
2020-01-277,9408,1007,9408,01084,9002,670
2020-01-248,3608,3608,2308,24058,3002,746.67
2020-01-238,3308,3708,3008,31058,2002,770
2020-01-228,3008,4508,2808,43083,1002,810
2020-01-218,3408,3508,2908,30049,2002,766.67
2020-01-208,3308,3908,3308,36048,7002,786.67
2020-01-178,3608,3708,3108,33074,7002,776.67
2020-01-168,3608,3608,2808,32085,3002,773.33
2020-01-158,3208,4308,2708,280138,6002,760
2020-01-148,3608,4608,3408,46094,8002,820
2020-01-108,5808,5808,4808,51066,5002,836.67
2020-01-098,4708,5208,4408,49074,0002,830
2020-01-088,3608,4208,2908,390104,2002,796.67
2020-01-078,5008,6008,4908,58083,2002,860
2020-01-068,4108,4908,3908,44099,8002,813.33

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