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
2020-12-30	11,920	12,080	11,890	11,980	55,100	3,993.33
2020-12-29	12,020	12,080	11,880	12,010	58,600	4,003.33
2020-12-28	11,940	12,080	11,940	12,050	71,700	4,016.67
2020-12-25	11,910	11,970	11,870	11,940	42,200	3,980
2020-12-24	11,930	11,990	11,830	11,900	61,300	3,966.67
2020-12-23	11,850	11,930	11,810	11,910	56,300	3,970
2020-12-22	11,910	11,940	11,730	11,770	77,500	3,923.33
2020-12-21	11,990	12,020	11,910	11,980	58,800	3,993.33
2020-12-18	12,070	12,110	11,850	11,880	156,400	3,960
2020-12-17	12,050	12,180	11,920	12,120	105,900	4,040
2020-12-16	12,100	12,160	11,960	12,010	69,000	4,003.33
2020-12-15	12,100	12,110	11,910	11,980	129,100	3,993.33
2020-12-14	12,070	12,110	11,950	11,960	116,600	3,986.67
2020-12-11	11,870	12,120	11,820	12,060	136,000	4,020
2020-12-10	12,130	12,130	11,800	11,890	194,400	3,963.33
2020-12-09	12,040	12,210	12,040	12,130	123,100	4,043.33
2020-12-08	12,000	12,200	12,000	12,160	114,200	4,053.33
2020-12-07	12,380	12,380	12,100	12,180	105,000	4,060
2020-12-04	12,440	12,550	12,350	12,380	94,200	4,126.67
2020-12-03	12,600	12,600	12,300	12,310	171,100	4,103.33
2020-12-02	12,520	12,560	12,310	12,430	184,100	4,143.33
2020-12-01	12,180	12,400	12,110	12,220	171,100	4,073.33
2020-11-30	12,300	12,480	11,980	12,180	1,167,900	4,060
2020-11-27	12,220	12,370	12,110	12,300	199,700	4,100
2020-11-26	12,370	12,530	12,170	12,220	204,800	4,073.33
2020-11-25	12,380	12,620	12,240	12,440	169,200	4,146.67
2020-11-24	12,220	12,280	12,130	12,220	179,300	4,073.33
2020-11-20	11,880	11,960	11,660	11,850	227,500	3,950
2020-11-19	11,430	11,910	11,390	11,880	236,500	3,960
2020-11-18	11,660	11,690	11,520	11,570	100,700	3,856.67
2020-11-17	11,720	11,800	11,490	11,590	166,400	3,863.33
2020-11-16	11,510	11,810	11,460	11,760	178,100	3,920
2020-11-13	11,510	11,570	11,370	11,420	116,400	3,806.67
2020-11-12	11,110	11,410	11,070	11,380	191,600	3,793.33
2020-11-11	11,300	11,310	11,030	11,100	208,400	3,700
2020-11-10	11,560	11,590	11,100	11,140	240,600	3,713.33
2020-11-09	11,670	11,750	11,390	11,600	185,900	3,866.67
2020-11-06	11,100	11,260	11,050	11,120	156,400	3,706.67
2020-11-05	10,770	11,110	10,720	11,030	143,000	3,676.67
2020-11-04	10,820	10,890	10,670	10,770	186,700	3,590
2020-11-02	10,350	10,710	10,350	10,650	150,600	3,550
2020-10-30	10,470	10,550	10,000	10,300	127,800	3,433.33
2020-10-29	10,480	10,620	10,440	10,570	86,300	3,523.33
2020-10-28	10,370	10,640	10,320	10,630	106,800	3,543.33
2020-10-27	10,390	10,580	10,250	10,460	151,100	3,486.67
2020-10-26	10,420	10,450	10,340	10,370	44,900	3,456.67
2020-10-23	10,400	10,500	10,280	10,470	134,900	3,490
2020-10-22	10,570	10,570	10,400	10,470	79,900	3,490
2020-10-21	10,720	10,790	10,610	10,690	103,000	3,563.33
2020-10-20	10,590	10,690	10,530	10,530	106,500	3,510
2020-10-19	10,610	10,730	10,580	10,640	56,000	3,546.67
2020-10-16	10,640	10,700	10,510	10,530	86,800	3,510
2020-10-15	10,800	10,800	10,570	10,590	78,700	3,530
2020-10-14	10,750	10,860	10,690	10,800	117,200	3,600
2020-10-13	10,670	10,750	10,660	10,720	114,600	3,573.33
2020-10-12	10,580	10,760	10,560	10,660	94,200	3,553.33
2020-10-09	10,260	10,410	10,220	10,380	100,800	3,460
2020-10-08	10,370	10,390	10,260	10,270	121,300	3,423.33
2020-10-07	10,310	10,410	10,270	10,360	116,700	3,453.33
2020-10-06	10,500	10,520	10,390	10,420	79,700	3,473.33
2020-10-05	10,420	10,510	10,410	10,500	97,100	3,500
2020-10-02	10,380	10,460	10,260	10,330	126,800	3,443.33
2020-09-30	10,400	10,440	10,240	10,250	132,900	3,416.67
2020-09-29	10,370	10,540	10,290	10,400	128,400	3,466.67
2020-09-28	10,000	10,370	10,000	10,330	121,600	3,443.33
2020-09-25	10,020	10,040	9,910	10,000	179,300	3,333.33
2020-09-24	9,990	10,070	9,980	10,000	114,600	3,333.33
2020-09-23	9,880	10,090	9,860	10,070	123,300	3,356.67
2020-09-18	9,860	9,960	9,790	9,900	207,200	3,300
2020-09-17	9,850	9,940	9,830	9,880	93,400	3,293.33
2020-09-16	9,920	9,960	9,830	9,850	111,000	3,283.33
2020-09-15	10,200	10,200	9,940	9,970	204,300	3,323.33
2020-09-14	10,100	10,290	10,050	10,250	105,200	3,416.67
2020-09-11	10,080	10,090	9,880	10,040	126,700	3,346.67
2020-09-10	9,740	9,990	9,680	9,940	140,500	3,313.33
2020-09-09	9,410	9,800	9,390	9,740	226,600	3,246.67
2020-09-08	9,550	9,550	9,400	9,510	65,700	3,170
2020-09-07	9,630	9,650	9,410	9,510	106,200	3,170
2020-09-04	9,680	9,740	9,600	9,610	93,000	3,203.33
2020-09-03	9,760	9,790	9,690	9,750	77,800	3,250
2020-09-02	9,710	9,810	9,690	9,710	89,100	3,236.67
2020-09-01	9,780	9,780	9,600	9,650	77,500	3,216.67
2020-08-31	9,720	9,880	9,700	9,810	127,700	3,270
2020-08-28	9,730	9,890	9,600	9,670	118,300	3,223.33
2020-08-27	9,790	9,830	9,690	9,720	85,300	3,240
2020-08-26	9,770	9,800	9,680	9,790	65,900	3,263.33
2020-08-25	9,820	9,830	9,700	9,770	109,300	3,256.67
2020-08-24	9,520	9,830	9,520	9,830	106,300	3,276.67
2020-08-21	9,450	9,550	9,410	9,550	43,800	3,183.33
2020-08-20	9,450	9,510	9,360	9,440	104,100	3,146.67
2020-08-19	9,500	9,500	9,390	9,490	78,900	3,163.33
2020-08-18	9,450	9,590	9,390	9,580	109,900	3,193.33
2020-08-17	9,520	9,560	9,380	9,420	92,100	3,140
2020-08-14	9,420	9,650	9,390	9,590	175,300	3,196.67
2020-08-13	9,350	9,440	9,330	9,380	134,200	3,126.67
2020-08-12	9,100	9,250	9,020	9,250	115,900	3,083.33
2020-08-11	9,320	9,320	9,030	9,100	174,900	3,033.33
2020-08-07	9,170	9,200	8,960	9,080	213,100	3,026.67
2020-08-06	8,950	8,950	8,790	8,890	111,000	2,963.33
2020-08-05	8,820	8,840	8,710	8,810	68,800	2,936.67
2020-08-04	8,840	8,900	8,730	8,820	81,600	2,940
2020-08-03	8,740	8,760	8,660	8,760	76,500	2,920
2020-07-31	8,860	8,860	8,640	8,640	126,200	2,880
2020-07-30	8,930	8,970	8,890	8,910	116,500	2,970
2020-07-29	8,880	8,900	8,770	8,850	81,600	2,950
2020-07-28	8,980	9,060	8,880	8,950	108,100	2,983.33
2020-07-27	8,840	9,010	8,820	8,980	170,700	2,993.33
2020-07-22	8,850	8,980	8,820	8,850	127,100	2,950
2020-07-21	8,900	8,900	8,790	8,850	122,400	2,950
2020-07-20	9,000	9,000	8,820	8,890	76,200	2,963.33
2020-07-17	9,030	9,040	8,950	9,000	141,200	3,000
2020-07-16	8,880	8,970	8,840	8,970	171,800	2,990
2020-07-15	8,980	8,980	8,850	8,950	159,000	2,983.33
2020-07-14	8,900	8,960	8,840	8,930	124,600	2,976.67
2020-07-13	8,910	8,960	8,860	8,940	84,600	2,980
2020-07-10	8,810	8,830	8,750	8,760	118,800	2,920
2020-07-09	8,800	8,890	8,740	8,860	101,300	2,953.33
2020-07-08	8,900	8,960	8,820	8,860	134,500	2,953.33
2020-07-07	9,070	9,100	8,930	8,970	162,300	2,990
2020-07-06	9,040	9,080	8,980	9,070	92,700	3,023.33
2020-07-03	8,990	8,990	8,900	8,980	61,700	2,993.33
2020-07-02	8,950	9,030	8,860	8,990	159,900	2,996.67
2020-07-01	9,020	9,050	8,880	8,930	93,700	2,976.67
2020-06-30	9,000	9,120	8,960	9,000	151,500	3,000
2020-06-29	9,000	9,170	8,980	9,150	105,200	3,050
2020-06-26	9,050	9,160	9,000	9,120	93,900	3,040
2020-06-25	8,980	8,990	8,890	8,960	81,500	2,986.67
2020-06-24	9,100	9,110	8,970	9,070	66,300	3,023.33
2020-06-23	9,070	9,200	9,030	9,090	78,800	3,030
2020-06-22	9,100	9,130	8,960	9,020	83,200	3,006.67
2020-06-19	8,960	9,300	8,920	9,160	323,500	3,053.33
2020-06-18	8,910	8,960	8,870	8,950	75,700	2,983.33
2020-06-17	9,000	9,040	8,960	8,980	71,600	2,993.33
2020-06-16	9,120	9,210	8,950	9,000	154,600	3,000
2020-06-15	9,020	9,090	8,860	8,860	114,800	2,953.33
2020-06-12	9,080	9,200	8,990	9,050	211,200	3,016.67
2020-06-11	9,260	9,370	9,160	9,210	118,900	3,070
2020-06-10	9,260	9,500	9,260	9,350	178,400	3,116.67
2020-06-09	9,350	9,350	9,100	9,170	194,100	3,056.67
2020-06-08	9,690	9,690	9,260	9,350	153,000	3,116.67
2020-06-05	9,450	9,630	9,450	9,600	101,100	3,200
2020-06-04	9,500	9,630	9,440	9,580	220,800	3,193.33
2020-06-03	9,410	9,450	9,280	9,430	155,200	3,143.33
2020-06-02	9,250	9,410	9,190	9,400	177,700	3,133.33
2020-06-01	9,150	9,190	9,030	9,150	104,500	3,050
2020-05-29	9,400	9,400	9,070	9,070	559,100	3,023.33
2020-05-28	9,290	9,450	9,220	9,450	244,900	3,150
2020-05-27	9,070	9,230	9,050	9,200	207,100	3,066.67
2020-05-26	8,960	9,010	8,910	8,990	116,100	2,996.67
2020-05-25	8,920	8,940	8,760	8,810	76,300	2,936.67
2020-05-22	8,820	8,860	8,720	8,790	89,400	2,930
2020-05-21	8,820	8,890	8,770	8,770	103,500	2,923.33
2020-05-20	8,610	8,820	8,590	8,800	88,400	2,933.33
2020-05-19	8,590	8,680	8,540	8,610	94,200	2,870
2020-05-18	8,450	8,550	8,410	8,490	92,900	2,830
2020-05-15	8,350	8,520	8,320	8,450	201,500	2,816.67
2020-05-14	8,380	8,470	8,280	8,330	197,600	2,776.67
2020-05-13	8,660	8,760	8,550	8,580	236,200	2,860
2020-05-12	8,760	8,790	8,630	8,740	193,800	2,913.33
2020-05-11	8,510	8,950	8,480	8,800	325,300	2,933.33
2020-05-08	7,940	8,270	7,910	8,250	245,800	2,750
2020-05-07	8,120	8,150	8,030	8,090	144,900	2,696.67
2020-05-01	8,050	8,170	8,050	8,120	81,300	2,706.67
2020-04-30	8,370	8,380	8,170	8,170	163,000	2,723.33
2020-04-28	8,140	8,280	8,080	8,250	65,700	2,750
2020-04-27	8,100	8,170	8,030	8,140	64,100	2,713.33
2020-04-24	8,140	8,140	8,010	8,100	122,200	2,700
2020-04-23	8,040	8,170	7,990	8,160	107,800	2,720
2020-04-22	8,010	8,110	7,980	8,030	100,700	2,676.67
2020-04-21	8,000	8,140	7,980	8,050	140,600	2,683.33
2020-04-20	8,000	8,140	7,990	8,100	135,000	2,700
2020-04-17	8,000	8,080	7,820	7,990	113,600	2,663.33
2020-04-16	8,030	8,100	7,930	7,950	185,000	2,650
2020-04-15	7,950	8,110	7,850	8,100	190,600	2,700
2020-04-14	7,820	7,950	7,820	7,950	111,600	2,650
2020-04-13	7,820	7,900	7,730	7,850	69,500	2,616.67
2020-04-10	7,780	7,910	7,580	7,880	106,200	2,626.67
2020-04-09	7,880	7,910	7,550	7,710	224,500	2,570
2020-04-08	7,790	8,010	7,750	7,890	114,700	2,630
2020-04-07	7,950	7,970	7,660	7,760	265,300	2,586.67
2020-04-06	7,480	7,840	7,480	7,800	188,100	2,600
2020-04-03	7,350	7,640	7,270	7,350	180,700	2,450
2020-04-02	7,390	7,510	7,240	7,280	175,200	2,426.67
2020-04-01	7,640	7,640	7,370	7,400	166,300	2,466.67
2020-03-31	7,630	7,980	7,590	7,650	337,600	2,550
2020-03-30	7,800	7,800	7,500	7,740	209,900	2,580
2020-03-27	7,700	7,800	7,550	7,800	216,700	2,600
2020-03-26	7,350	7,520	7,180	7,400	191,900	2,466.67
2020-03-25	7,270	7,400	7,190	7,310	237,200	2,436.67
2020-03-24	7,150	7,180	6,930	7,120	250,200	2,373.33
2020-03-23	7,290	7,510	6,930	7,000	385,800	2,333.33
2020-03-19	7,160	7,630	7,120	7,400	456,300	2,466.67
2020-03-18	6,810	7,070	6,810	6,930	258,900	2,310
2020-03-17	6,430	6,810	6,290	6,750	262,800	2,250
2020-03-16	6,470	6,600	6,450	6,490	295,700	2,163.33
2020-03-13	6,270	6,550	6,100	6,440	313,400	2,146.67
2020-03-12	6,580	6,640	6,390	6,470	165,900	2,156.67
2020-03-11	6,660	6,900	6,650	6,730	163,800	2,243.33
2020-03-10	6,640	6,760	6,430	6,720	217,900	2,240
2020-03-09	6,880	6,930	6,670	6,760	131,600	2,253.33
2020-03-06	7,150	7,180	7,010	7,130	171,600	2,376.67
2020-03-05	7,330	7,380	7,270	7,300	165,900	2,433.33
2020-03-04	7,090	7,260	7,020	7,180	149,600	2,393.33
2020-03-03	7,560	7,580	7,190	7,190	202,400	2,396.67
2020-03-02	7,280	7,550	7,230	7,510	141,500	2,503.33
2020-02-28	7,470	7,470	7,290	7,370	160,100	2,456.67
2020-02-27	7,780	7,800	7,580	7,620	157,900	2,540
2020-02-26	7,730	7,830	7,690	7,810	194,100	2,603.33
2020-02-25	7,790	8,010	7,730	7,950	191,100	2,650
2020-02-21	8,140	8,270	8,130	8,190	172,000	2,730
2020-02-20	8,060	8,290	8,030	8,170	310,700	2,723.33
2020-02-19	7,640	7,960	7,620	7,910	229,000	2,636.67
2020-02-18	7,740	7,740	7,660	7,710	109,200	2,570
2020-02-17	7,880	7,910	7,720	7,820	145,000	2,606.67
2020-02-14	8,230	8,290	8,070	8,100	184,100	2,700
2020-02-13	8,450	8,460	8,040	8,310	331,500	2,770
2020-02-12	7,770	7,840	7,700	7,700	128,800	2,566.67
2020-02-10	7,750	7,850	7,750	7,790	85,400	2,596.67
2020-02-07	7,930	7,930	7,840	7,870	63,700	2,623.33
2020-02-06	7,910	7,990	7,870	7,960	97,900	2,653.33
2020-02-05	7,900	7,910	7,810	7,830	102,700	2,610
2020-02-04	7,610	7,820	7,610	7,790	130,700	2,596.67
2020-02-03	7,700	7,800	7,700	7,760	90,000	2,586.67
2020-01-31	7,970	7,990	7,880	7,880	105,100	2,626.67
2020-01-30	7,960	7,980	7,800	7,850	83,900	2,616.67
2020-01-29	7,940	7,990	7,880	7,990	91,900	2,663.33
2020-01-28	7,880	7,950	7,870	7,900	99,200	2,633.33
2020-01-27	7,940	8,100	7,940	8,010	84,900	2,670
2020-01-24	8,360	8,360	8,230	8,240	58,300	2,746.67
2020-01-23	8,330	8,370	8,300	8,310	58,200	2,770
2020-01-22	8,300	8,450	8,280	8,430	83,100	2,810
2020-01-21	8,340	8,350	8,290	8,300	49,200	2,766.67
2020-01-20	8,330	8,390	8,330	8,360	48,700	2,786.67
2020-01-17	8,360	8,370	8,310	8,330	74,700	2,776.67
2020-01-16	8,360	8,360	8,280	8,320	85,300	2,773.33
2020-01-15	8,320	8,430	8,270	8,280	138,600	2,760
2020-01-14	8,360	8,460	8,340	8,460	94,800	2,820
2020-01-10	8,580	8,580	8,480	8,510	66,500	2,836.67
2020-01-09	8,470	8,520	8,440	8,490	74,000	2,830
2020-01-08	8,360	8,420	8,290	8,390	104,200	2,796.67
2020-01-07	8,500	8,600	8,490	8,580	83,200	2,860
2020-01-06	8,410	8,490	8,390	8,440	99,800	2,813.33

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

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