5947 リンナイ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	10,480	10,530	10,300	10,380	104,100	3,460
2021-12-29	10,550	10,640	10,450	10,480	68,500	3,493.33
2021-12-28	10,490	10,550	10,410	10,530	64,100	3,510
2021-12-27	10,380	10,420	10,290	10,330	37,400	3,443.33
2021-12-24	10,510	10,530	10,340	10,380	53,700	3,460
2021-12-23	10,490	10,510	10,390	10,440	63,200	3,480
2021-12-22	10,530	10,620	10,450	10,450	67,800	3,483.33
2021-12-21	10,490	10,540	10,380	10,470	91,300	3,490
2021-12-20	10,340	10,380	10,210	10,340	176,100	3,446.67
2021-12-17	10,670	10,750	10,460	10,490	301,100	3,496.67
2021-12-16	10,840	10,970	10,840	10,910	129,200	3,636.67
2021-12-15	10,720	10,760	10,640	10,670	193,700	3,556.67
2021-12-14	10,980	11,010	10,840	10,900	145,900	3,633.33
2021-12-13	10,910	11,020	10,910	10,940	96,200	3,646.67
2021-12-10	10,960	11,020	10,900	10,900	100,300	3,633.33
2021-12-09	11,070	11,120	10,950	10,960	68,100	3,653.33
2021-12-08	11,310	11,400	11,090	11,120	108,200	3,706.67
2021-12-07	10,940	11,150	10,940	11,140	119,700	3,713.33
2021-12-06	10,920	11,030	10,830	10,890	97,600	3,630
2021-12-03	10,520	10,950	10,510	10,900	163,600	3,633.33
2021-12-02	10,550	10,670	10,480	10,520	158,400	3,506.67
2021-12-01	10,650	10,800	10,610	10,680	175,300	3,560
2021-11-30	11,130	11,190	10,710	10,720	421,400	3,573.33
2021-11-29	11,200	11,270	11,060	11,070	99,800	3,690
2021-11-26	11,600	11,600	11,320	11,380	81,600	3,793.33
2021-11-25	11,870	11,870	11,650	11,660	99,300	3,886.67
2021-11-24	11,910	12,030	11,780	11,780	80,400	3,926.67
2021-11-22	12,130	12,130	11,960	12,050	80,800	4,016.67
2021-11-19	12,070	12,270	12,060	12,230	105,400	4,076.67
2021-11-18	11,810	12,090	11,750	12,030	97,100	4,010
2021-11-17	12,210	12,210	11,980	11,980	120,500	3,993.33
2021-11-16	12,200	12,200	12,100	12,130	94,600	4,043.33
2021-11-15	12,360	12,360	12,190	12,200	132,400	4,066.67
2021-11-12	12,190	12,420	12,150	12,240	89,600	4,080
2021-11-11	12,370	12,370	12,150	12,240	110,000	4,080
2021-11-10	12,480	12,560	12,340	12,430	153,100	4,143.33
2021-11-09	12,210	12,370	12,200	12,330	192,000	4,110
2021-11-08	12,300	12,380	11,650	12,060	260,800	4,020
2021-11-05	11,660	12,160	11,370	12,020	286,100	4,006.67
2021-11-04	11,690	11,710	11,540	11,700	118,100	3,900
2021-11-02	11,810	11,810	11,510	11,570	92,000	3,856.67
2021-11-01	11,900	11,900	11,740	11,890	107,300	3,963.33
2021-10-29	11,720	11,820	11,650	11,660	159,700	3,886.67
2021-10-28	11,610	11,730	11,610	11,690	220,100	3,896.67
2021-10-27	11,710	11,780	11,520	11,610	101,600	3,870
2021-10-26	11,720	11,790	11,650	11,720	78,600	3,906.67
2021-10-25	11,570	11,670	11,570	11,620	62,900	3,873.33
2021-10-22	11,680	11,710	11,590	11,670	110,700	3,890
2021-10-21	11,930	11,960	11,730	11,730	94,200	3,910
2021-10-20	12,000	12,080	11,910	11,920	93,300	3,973.33
2021-10-19	11,700	11,970	11,700	11,970	120,300	3,990
2021-10-18	11,660	11,660	11,540	11,610	77,100	3,870
2021-10-15	11,610	11,710	11,580	11,630	119,300	3,876.67
2021-10-14	11,400	11,460	11,290	11,460	108,200	3,820
2021-10-13	11,400	11,520	11,330	11,390	110,700	3,796.67
2021-10-12	11,580	11,630	11,390	11,440	144,400	3,813.33
2021-10-11	11,520	11,700	11,410	11,700	95,400	3,900
2021-10-08	11,700	11,830	11,640	11,640	123,900	3,880
2021-10-07	11,780	11,800	11,490	11,490	187,500	3,830
2021-10-06	11,610	11,860	11,470	11,580	165,000	3,860
2021-10-05	11,610	11,620	11,370	11,520	136,700	3,840
2021-10-04	12,040	12,180	11,660	11,770	122,400	3,923.33
2021-10-01	12,100	12,130	11,830	11,910	108,800	3,970
2021-09-30	12,230	12,460	12,200	12,260	135,900	4,086.67
2021-09-29	12,130	12,250	12,030	12,190	177,300	4,063.33
2021-09-28	12,670	12,740	12,420	12,450	190,700	4,150
2021-09-27	13,130	13,150	12,760	12,820	211,000	4,273.33
2021-09-24	13,070	13,250	12,990	13,200	166,500	4,400
2021-09-22	12,870	12,930	12,640	12,850	176,500	4,283.33
2021-09-21	13,310	13,360	12,990	13,050	236,100	4,350
2021-09-17	13,340	13,650	13,340	13,530	207,600	4,510
2021-09-16	13,240	13,390	13,210	13,340	151,100	4,446.67
2021-09-15	13,180	13,540	13,100	13,390	173,900	4,463.33
2021-09-14	13,210	13,290	13,080	13,280	136,300	4,426.67
2021-09-13	13,160	13,270	13,050	13,260	142,800	4,420
2021-09-10	13,050	13,230	12,920	13,230	185,800	4,410
2021-09-09	12,850	12,970	12,790	12,860	142,100	4,286.67
2021-09-08	12,670	12,890	12,540	12,850	164,900	4,283.33
2021-09-07	12,500	12,700	12,500	12,620	142,800	4,206.67
2021-09-06	12,530	12,670	12,440	12,470	169,600	4,156.67
2021-09-03	12,370	12,600	12,310	12,540	151,600	4,180
2021-09-02	12,410	12,470	12,250	12,300	195,300	4,100
2021-09-01	11,530	12,040	11,530	11,940	166,000	3,980
2021-08-31	11,460	11,960	11,440	11,830	254,500	3,943.33
2021-08-30	11,580	11,630	11,360	11,490	120,400	3,830
2021-08-27	11,470	11,600	11,420	11,440	105,400	3,813.33
2021-08-26	11,390	11,490	11,290	11,410	114,400	3,803.33
2021-08-25	11,450	11,630	11,410	11,510	87,800	3,836.67
2021-08-24	11,360	11,540	11,350	11,490	121,600	3,830
2021-08-23	11,160	11,400	11,160	11,320	93,200	3,773.33
2021-08-20	10,970	11,110	10,950	11,000	98,600	3,666.67
2021-08-19	11,000	11,120	10,850	11,010	142,100	3,670
2021-08-18	11,010	11,070	10,890	10,890	92,100	3,630
2021-08-17	11,060	11,190	10,990	11,040	91,600	3,680
2021-08-16	11,000	11,040	10,850	10,980	74,800	3,660
2021-08-13	11,110	11,150	11,020	11,020	69,100	3,673.33
2021-08-12	10,890	11,130	10,820	11,080	63,300	3,693.33
2021-08-11	10,940	11,000	10,770	10,820	77,400	3,606.67
2021-08-10	11,570	11,680	10,830	10,850	149,500	3,616.67
2021-08-06	10,550	10,810	10,550	10,680	120,600	3,560
2021-08-05	10,430	10,610	10,430	10,470	104,800	3,490
2021-08-04	10,440	10,530	10,440	10,470	61,400	3,490
2021-08-03	10,490	10,590	10,480	10,560	77,500	3,520
2021-08-02	10,340	10,610	10,310	10,530	88,300	3,510
2021-07-30	10,350	10,380	10,100	10,120	159,700	3,373.33
2021-07-29	10,530	10,630	10,390	10,450	78,600	3,483.33
2021-07-28	10,420	10,500	10,320	10,330	52,400	3,443.33
2021-07-27	10,510	10,620	10,510	10,540	54,700	3,513.33
2021-07-26	10,680	10,680	10,430	10,430	68,700	3,476.67
2021-07-21	10,400	10,520	10,330	10,380	60,700	3,460
2021-07-20	10,240	10,340	10,150	10,240	106,800	3,413.33
2021-07-19	10,400	10,460	10,300	10,320	64,300	3,440
2021-07-16	10,540	10,690	10,500	10,510	78,800	3,503.33
2021-07-15	10,860	10,940	10,530	10,580	139,900	3,526.67
2021-07-14	10,730	10,890	10,680	10,760	101,200	3,586.67
2021-07-13	10,580	10,690	10,560	10,640	63,600	3,546.67
2021-07-12	10,430	10,550	10,400	10,530	79,200	3,510
2021-07-09	10,200	10,280	10,010	10,220	113,500	3,406.67
2021-07-08	10,390	10,560	10,390	10,400	121,300	3,466.67
2021-07-07	10,400	10,520	10,400	10,480	74,900	3,493.33
2021-07-06	10,650	10,650	10,510	10,510	62,400	3,503.33
2021-07-05	10,630	10,710	10,570	10,590	55,500	3,530
2021-07-02	10,620	10,700	10,600	10,650	83,700	3,550
2021-07-01	10,490	10,720	10,490	10,680	75,400	3,560
2021-06-30	10,780	10,800	10,530	10,570	112,600	3,523.33
2021-06-29	10,590	10,680	10,580	10,660	97,500	3,553.33
2021-06-28	10,740	10,810	10,630	10,740	102,500	3,580
2021-06-25	10,730	10,800	10,660	10,670	68,400	3,556.67
2021-06-24	10,550	10,660	10,520	10,630	43,300	3,543.33
2021-06-23	10,700	10,700	10,580	10,600	86,000	3,533.33
2021-06-22	10,510	10,640	10,490	10,630	109,700	3,543.33
2021-06-21	10,300	10,410	10,280	10,280	88,800	3,426.67
2021-06-18	10,590	10,610	10,310	10,400	209,200	3,466.67
2021-06-17	10,700	10,750	10,610	10,650	67,200	3,550
2021-06-16	10,910	10,990	10,770	10,800	110,500	3,600
2021-06-15	10,800	11,020	10,770	10,930	94,600	3,643.33
2021-06-14	10,740	10,810	10,620	10,730	92,300	3,576.67
2021-06-11	10,590	10,610	10,450	10,570	98,000	3,523.33
2021-06-10	10,390	10,610	10,360	10,560	139,300	3,520
2021-06-09	10,450	10,560	10,430	10,430	58,600	3,476.67
2021-06-08	10,550	10,560	10,430	10,440	66,300	3,480
2021-06-07	10,470	10,590	10,420	10,470	58,600	3,490
2021-06-04	10,300	10,480	10,300	10,440	80,900	3,480
2021-06-03	10,430	10,670	10,390	10,420	115,800	3,473.33
2021-06-02	10,550	10,600	10,320	10,380	161,100	3,460
2021-06-01	10,710	10,810	10,600	10,660	62,300	3,553.33
2021-05-31	10,990	11,010	10,610	10,660	92,700	3,553.33
2021-05-28	10,880	10,980	10,840	10,940	81,100	3,646.67
2021-05-27	10,640	10,810	10,640	10,790	240,600	3,596.67
2021-05-26	10,680	10,750	10,590	10,630	99,000	3,543.33
2021-05-25	11,060	11,140	10,790	10,830	101,500	3,610
2021-05-24	10,820	11,030	10,770	10,950	73,500	3,650
2021-05-21	10,790	10,960	10,760	10,870	82,600	3,623.33
2021-05-20	10,970	10,980	10,820	10,830	102,600	3,610
2021-05-19	11,050	11,130	10,860	10,920	117,700	3,640
2021-05-18	10,830	11,140	10,820	10,950	163,500	3,650
2021-05-17	10,930	10,940	10,640	10,640	84,500	3,546.67
2021-05-14	10,730	10,940	10,730	10,800	145,100	3,600
2021-05-13	10,700	10,780	10,260	10,570	189,000	3,523.33
2021-05-12	11,030	11,100	10,360	10,510	232,400	3,503.33
2021-05-11	11,250	11,280	10,970	11,010	106,100	3,670
2021-05-10	11,350	11,420	11,250	11,250	76,800	3,750
2021-05-07	11,410	11,530	11,330	11,450	81,400	3,816.67
2021-05-06	11,760	11,760	11,310	11,430	205,600	3,810
2021-04-30	11,310	11,310	10,970	10,980	137,800	3,660
2021-04-28	11,200	11,280	11,160	11,160	75,100	3,720
2021-04-27	11,180	11,240	11,060	11,160	89,300	3,720
2021-04-26	11,300	11,370	11,230	11,310	74,100	3,770
2021-04-23	11,320	11,370	11,230	11,320	120,600	3,773.33
2021-04-22	11,300	11,400	11,300	11,380	65,400	3,793.33
2021-04-21	11,320	11,340	11,150	11,230	68,000	3,743.33
2021-04-20	11,570	11,580	11,470	11,530	76,700	3,843.33
2021-04-19	11,650	11,830	11,650	11,730	80,600	3,910
2021-04-16	11,590	11,690	11,580	11,620	84,500	3,873.33
2021-04-15	11,550	11,730	11,550	11,570	66,900	3,856.67
2021-04-14	11,810	11,900	11,600	11,620	105,800	3,873.33
2021-04-13	11,610	11,860	11,600	11,720	143,300	3,906.67
2021-04-12	11,680	11,920	11,610	11,880	151,100	3,960
2021-04-09	12,000	12,040	11,870	11,900	132,100	3,966.67
2021-04-08	12,150	12,240	11,930	12,000	111,200	4,000
2021-04-07	12,000	12,220	11,960	12,090	128,700	4,030
2021-04-06	12,300	12,330	11,960	12,030	135,500	4,010
2021-04-05	12,210	12,270	12,110	12,200	94,200	4,066.67
2021-04-02	12,550	12,550	12,240	12,300	62,800	4,100
2021-04-01	12,530	12,590	12,360	12,440	106,700	4,146.67
2021-03-31	12,500	12,690	12,350	12,390	112,600	4,130
2021-03-30	12,700	12,700	12,340	12,460	82,900	4,153.33
2021-03-29	12,670	12,770	12,600	12,740	146,000	4,246.67
2021-03-26	12,420	12,640	12,370	12,540	145,800	4,180
2021-03-25	12,180	12,410	12,130	12,370	122,400	4,123.33
2021-03-24	12,240	12,290	12,050	12,160	175,100	4,053.33
2021-03-23	12,220	12,350	12,170	12,230	61,600	4,076.67
2021-03-22	12,290	12,310	12,180	12,220	129,700	4,073.33
2021-03-19	12,110	12,320	12,080	12,320	162,000	4,106.67
2021-03-18	12,000	12,140	11,900	12,110	114,000	4,036.67
2021-03-17	11,750	11,980	11,730	11,930	76,600	3,976.67
2021-03-16	11,760	11,830	11,640	11,770	76,200	3,923.33
2021-03-15	11,870	11,870	11,590	11,800	88,900	3,933.33
2021-03-12	11,680	11,770	11,510	11,770	156,900	3,923.33
2021-03-11	11,290	11,610	11,240	11,590	193,600	3,863.33
2021-03-10	11,230	11,230	10,910	11,120	139,500	3,706.67
2021-03-09	11,220	11,220	10,960	11,130	129,800	3,710
2021-03-08	11,280	11,320	11,070	11,130	105,500	3,710
2021-03-05	10,990	11,170	10,770	11,160	144,300	3,720
2021-03-04	10,860	11,020	10,810	10,920	75,800	3,640
2021-03-03	11,040	11,130	10,910	11,010	134,800	3,670
2021-03-02	11,170	11,170	10,850	10,980	146,500	3,660
2021-03-01	10,950	11,050	10,860	10,970	66,600	3,656.67
2021-02-26	10,850	10,880	10,750	10,780	145,200	3,593.33
2021-02-25	10,960	11,130	10,890	10,940	116,200	3,646.67
2021-02-24	11,270	11,270	10,760	10,790	177,600	3,596.67
2021-02-22	11,570	11,660	11,450	11,460	128,400	3,820
2021-02-19	11,300	11,380	11,090	11,270	121,800	3,756.67
2021-02-18	11,380	11,520	11,290	11,490	176,100	3,830
2021-02-17	11,320	11,350	11,240	11,300	105,700	3,766.67
2021-02-16	11,920	11,920	11,460	11,510	113,200	3,836.67
2021-02-15	12,150	12,220	11,800	11,950	174,100	3,983.33
2021-02-12	11,700	12,150	11,620	12,120	346,900	4,040
2021-02-10	11,090	11,300	11,020	11,160	133,600	3,720
2021-02-09	10,990	11,160	10,930	11,120	275,800	3,706.67
2021-02-08	11,140	11,260	11,010	11,110	148,100	3,703.33
2021-02-05	11,470	11,470	11,160	11,170	167,500	3,723.33
2021-02-04	11,730	11,780	11,420	11,420	104,500	3,806.67
2021-02-03	11,530	11,800	11,530	11,700	109,600	3,900
2021-02-02	11,500	11,580	11,350	11,510	107,600	3,836.67
2021-02-01	11,070	11,470	11,070	11,430	177,700	3,810
2021-01-29	11,040	11,190	10,940	10,940	111,500	3,646.67
2021-01-28	11,060	11,140	10,920	10,990	143,100	3,663.33
2021-01-27	11,120	11,180	10,980	11,130	96,800	3,710
2021-01-26	11,110	11,140	11,020	11,020	112,700	3,673.33
2021-01-25	11,410	11,440	11,160	11,250	82,300	3,750
2021-01-22	11,120	11,280	10,950	11,240	150,200	3,746.67
2021-01-21	11,420	11,470	11,290	11,370	150,500	3,790
2021-01-20	11,570	11,620	11,240	11,290	92,700	3,763.33
2021-01-19	11,550	11,610	11,450	11,490	149,200	3,830
2021-01-18	11,620	11,780	11,510	11,550	83,300	3,850
2021-01-15	11,770	11,770	11,570	11,600	92,000	3,866.67
2021-01-14	11,850	11,920	11,750	11,850	128,700	3,950
2021-01-13	11,770	11,960	11,760	11,900	109,900	3,966.67
2021-01-12	11,800	11,890	11,710	11,870	104,000	3,956.67
2021-01-08	11,740	12,030	11,650	12,010	92,500	4,003.33
2021-01-07	11,950	12,010	11,850	11,860	124,900	3,953.33
2021-01-06	11,910	11,930	11,660	11,700	53,500	3,900
2021-01-05	11,850	12,010	11,780	11,950	97,900	3,983.33
2021-01-04	11,860	11,890	11,710	11,830	86,900	3,943.33

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