5947 リンナイ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,254	3,268	3,238	3,268	381,200	3,268
2023-12-28	3,213	3,261	3,213	3,255	487,100	3,255
2023-12-27	3,193	3,213	3,191	3,212	298,100	3,212
2023-12-26	3,169	3,183	3,164	3,178	234,400	3,178
2023-12-25	3,188	3,198	3,166	3,185	236,100	3,185
2023-12-22	3,181	3,189	3,157	3,169	421,300	3,169
2023-12-21	3,175	3,177	3,155	3,177	444,000	3,177
2023-12-20	3,160	3,205	3,158	3,194	464,000	3,194
2023-12-19	3,170	3,181	3,149	3,181	518,400	3,181
2023-12-18	3,188	3,188	3,105	3,164	471,600	3,164
2023-12-15	3,221	3,233	3,174	3,205	1,228,600	3,205
2023-12-14	3,198	3,275	3,185	3,188	893,200	3,188
2023-12-13	3,195	3,210	3,158	3,175	895,300	3,175
2023-12-12	3,173	3,174	3,138	3,156	556,700	3,156
2023-12-11	3,065	3,127	3,065	3,127	620,000	3,127
2023-12-08	3,097	3,098	3,020	3,046	617,700	3,046
2023-12-07	3,062	3,090	3,044	3,073	496,300	3,073
2023-12-06	3,010	3,048	2,995	3,043	350,900	3,043
2023-12-05	3,007	3,028	3,005	3,020	333,000	3,020
2023-12-04	3,033	3,042	2,998	3,016	427,400	3,016
2023-12-01	3,046	3,056	3,033	3,034	448,300	3,034
2023-11-30	2,998.5	3,017	2,986	3,005	717,800	3,005
2023-11-29	3,029	3,043	3,006	3,015	489,100	3,015
2023-11-28	3,068	3,073	3,021	3,031	348,600	3,031
2023-11-27	3,052	3,113	3,046	3,046	518,900	3,046
2023-11-24	2,982	3,040	2,982	3,015	478,700	3,015
2023-11-22	2,955	2,999.5	2,945	2,987.5	310,400	2,987.50
2023-11-21	2,987.5	2,998	2,970	2,982.5	327,700	2,982.50
2023-11-20	2,981.5	3,005	2,968	2,984.5	547,700	2,984.50
2023-11-17	2,935	2,992.5	2,926	2,980	624,800	2,980
2023-11-16	2,898	2,959	2,892.5	2,949.5	585,000	2,949.50
2023-11-15	2,867	2,925	2,855.5	2,917.5	819,600	2,917.50
2023-11-14	2,855	2,883.5	2,844	2,849.5	843,700	2,849.50
2023-11-13	2,884	2,894	2,843	2,843	531,100	2,843
2023-11-10	2,912.5	2,923.5	2,876	2,895	344,800	2,895
2023-11-09	2,885	2,935.5	2,884	2,918	744,300	2,918
2023-11-08	2,871	2,894	2,824	2,874.5	1,027,400	2,874.50
2023-11-07	2,824.5	2,978	2,805.5	2,821	2,317,800	2,821
2023-11-06	2,872.5	2,872.5	2,834	2,842	475,000	2,842
2023-11-02	2,840.5	2,857	2,833.5	2,851.5	590,800	2,851.50
2023-11-01	2,796	2,813	2,777	2,808.5	465,500	2,808.50
2023-10-31	2,748	2,769.5	2,724.5	2,763.5	440,800	2,763.50
2023-10-30	2,717	2,738.5	2,705.5	2,734.5	1,592,800	2,734.50
2023-10-27	2,721.5	2,751	2,717.5	2,747	558,500	2,747
2023-10-26	2,681.5	2,711.5	2,658.5	2,673.5	344,400	2,673.50
2023-10-25	2,688	2,715	2,675.5	2,682.5	312,900	2,682.50
2023-10-24	2,672	2,683	2,636	2,678.5	488,300	2,678.50
2023-10-23	2,670	2,686.5	2,657.5	2,672	366,200	2,672
2023-10-20	2,697	2,704	2,668.5	2,688	294,900	2,688
2023-10-19	2,705	2,739.5	2,697	2,712.5	360,800	2,712.50
2023-10-18	2,763	2,770	2,720	2,743	315,900	2,743
2023-10-17	2,761.5	2,765.5	2,736	2,749	496,400	2,749
2023-10-16	2,796.5	2,802.5	2,738	2,750.5	462,600	2,750.50
2023-10-13	2,805	2,808	2,790.5	2,807.5	378,800	2,807.50
2023-10-12	2,837.5	2,837.5	2,813	2,828.5	428,900	2,828.50
2023-10-11	2,820.5	2,822	2,785.5	2,802.5	373,500	2,802.50
2023-10-10	2,850	2,850	2,819	2,834.5	493,600	2,834.50
2023-10-06	2,795	2,809	2,788.5	2,802.5	381,400	2,802.50
2023-10-05	2,801	2,809	2,779	2,795.5	592,500	2,795.50
2023-10-04	2,751.5	2,808	2,745	2,773.5	745,200	2,773.50
2023-10-03	2,800	2,810.5	2,762.5	2,768	664,400	2,768
2023-10-02	2,826	2,838	2,795.5	2,800	558,100	2,800
2023-09-29	2,803	2,810.5	2,785	2,800	645,600	2,800
2023-09-28	2,811	2,816.5	2,780.5	2,796.5	621,300	2,796.50
2023-09-27	2,816.5	2,833.5	2,802.5	2,829	475,000	2,829
2023-09-26	2,816	2,840	2,800.5	2,823	397,400	2,823
2023-09-25	2,791	2,815	2,785.5	2,801	256,500	2,801
2023-09-22	2,777.5	2,800.5	2,770	2,788.5	309,200	2,788.50
2023-09-21	2,817	2,824	2,796	2,806.5	377,100	2,806.50
2023-09-20	2,845	2,866	2,824	2,825.5	665,500	2,825.50
2023-09-19	2,850	2,850	2,810	2,831.5	430,700	2,831.50
2023-09-15	2,861.5	2,866	2,845.5	2,858.5	658,600	2,858.50
2023-09-14	2,860	2,868.5	2,850.5	2,865	347,200	2,865
2023-09-13	2,880	2,881	2,853.5	2,866	318,500	2,866
2023-09-12	2,838	2,867.5	2,836.5	2,861.5	371,000	2,861.50
2023-09-11	2,835.5	2,848.5	2,805	2,821	470,800	2,821
2023-09-08	2,868	2,869	2,832	2,848	667,300	2,848
2023-09-07	2,857	2,862.5	2,842	2,856	404,900	2,856
2023-09-06	2,850	2,876	2,845	2,858.5	399,200	2,858.50
2023-09-05	2,865	2,870	2,830	2,846	349,600	2,846
2023-09-04	2,863.5	2,865.5	2,851	2,864.5	352,100	2,864.50
2023-09-01	2,818.5	2,861.5	2,811	2,853	489,100	2,853
2023-08-31	2,824	2,845	2,815	2,821.5	588,200	2,821.50
2023-08-30	2,843	2,860	2,833.5	2,838	414,900	2,838
2023-08-29	2,866	2,882	2,855.5	2,871	362,100	2,871
2023-08-28	2,836	2,854	2,830	2,854	282,500	2,854
2023-08-25	2,829	2,857.5	2,820.5	2,836	576,500	2,836
2023-08-24	2,794	2,847	2,787	2,832	759,500	2,832
2023-08-23	2,755.5	2,801	2,752.5	2,800	567,400	2,800
2023-08-22	2,742	2,750.5	2,715.5	2,750.5	396,900	2,750.50
2023-08-21	2,730	2,754.5	2,726	2,746.5	415,300	2,746.50
2023-08-18	2,711	2,725.5	2,706	2,725.5	544,500	2,725.50
2023-08-17	2,688.5	2,734	2,687.5	2,729.5	782,700	2,729.50
2023-08-16	2,750	2,755.5	2,715	2,722.5	646,300	2,722.50
2023-08-15	2,810	2,820	2,771.5	2,781	613,800	2,781
2023-08-14	2,897.5	2,897.5	2,830	2,838	527,000	2,838
2023-08-10	2,871	2,904	2,870	2,904	527,100	2,904
2023-08-09	2,884	2,894	2,848.5	2,883	582,900	2,883
2023-08-08	2,887.5	2,924.5	2,862.5	2,895.5	901,500	2,895.50
2023-08-07	2,750.5	2,866.5	2,745.5	2,860	1,469,600	2,860
2023-08-04	2,975	2,979.5	2,937	2,950.5	679,900	2,950.50
2023-08-03	3,042	3,042	2,975.5	2,985	624,800	2,985
2023-08-02	3,088	3,094	3,047	3,058	465,100	3,058
2023-08-01	3,125	3,126	3,090	3,118	320,500	3,118
2023-07-31	3,143	3,143	3,080	3,096	591,000	3,096
2023-07-28	3,091	3,120	3,071	3,112	510,300	3,112
2023-07-27	3,113	3,127	3,095	3,125	236,400	3,125
2023-07-26	3,113	3,145	3,105	3,133	293,000	3,133
2023-07-25	3,100	3,125	3,094	3,112	240,500	3,112
2023-07-24	3,091	3,112	3,085	3,102	247,700	3,102
2023-07-21	3,105	3,123	3,082	3,099	266,700	3,099
2023-07-20	3,149	3,161	3,091	3,109	433,100	3,109
2023-07-19	3,145	3,185	3,139	3,174	612,100	3,174
2023-07-18	3,097	3,120	3,093	3,114	294,900	3,114
2023-07-14	3,081	3,096	3,069	3,079	359,900	3,079
2023-07-13	3,085	3,097	3,046	3,058	371,400	3,058
2023-07-12	3,079	3,085	3,054	3,069	283,500	3,069
2023-07-11	3,057	3,059	3,033	3,039	250,000	3,039
2023-07-10	3,058	3,069	3,030	3,043	317,300	3,043
2023-07-07	3,050	3,079	3,030	3,049	311,000	3,049
2023-07-06	3,100	3,113	3,064	3,072	398,600	3,072
2023-07-05	3,078	3,121	3,076	3,106	466,100	3,106
2023-07-04	3,122	3,124	3,073	3,078	481,400	3,078
2023-07-03	3,171	3,179	3,127	3,145	408,900	3,145
2023-06-30	3,125	3,140	3,113	3,131	468,600	3,131
2023-06-29	3,131	3,140	3,112	3,123	243,100	3,123
2023-06-28	3,074	3,134	3,074	3,131	520,900	3,131
2023-06-27	3,029	3,076	3,021	3,069	489,500	3,069
2023-06-26	3,023	3,030	2,998.5	3,012	283,200	3,012
2023-06-23	3,066	3,072	3,000	3,019	378,800	3,019
2023-06-22	3,057	3,085	3,053	3,064	485,400	3,064
2023-06-21	3,015	3,062	3,014	3,042	621,400	3,042
2023-06-20	2,971	3,026	2,956.5	3,026	793,900	3,026
2023-06-19	3,009	3,012	2,967	2,980	538,800	2,980
2023-06-16	2,971	3,009	2,959.5	3,009	815,100	3,009
2023-06-15	3,019	3,023	2,971.5	2,971.5	892,500	2,971.50
2023-06-14	3,005	3,020	2,987	3,017	472,400	3,017
2023-06-13	3,020	3,034	2,995	3,004	477,600	3,004
2023-06-12	3,002	3,010	2,988.5	3,002	517,200	3,002
2023-06-09	3,012	3,028	2,990	3,001	864,900	3,001
2023-06-08	3,042	3,046	3,012	3,018	496,100	3,018
2023-06-07	3,068	3,079	3,011	3,021	652,900	3,021
2023-06-06	3,037	3,069	3,033	3,061	520,500	3,061
2023-06-05	3,026	3,055	3,016	3,048	736,700	3,048
2023-06-02	2,892	2,972	2,883	2,967	865,700	2,967
2023-06-01	2,951	2,968	2,930	2,942	589,200	2,942
2023-05-31	2,977	2,980	2,939	2,961	1,249,500	2,961
2023-05-30	2,965	3,010	2,948	2,993	689,200	2,993
2023-05-29	3,030	3,045	3,000	3,015	500,800	3,015
2023-05-26	3,100	3,105	2,996	2,998	867,400	2,998
2023-05-25	3,150	3,155	3,115	3,130	454,500	3,130
2023-05-24	3,175	3,200	3,155	3,180	413,400	3,180
2023-05-23	3,230	3,245	3,190	3,200	509,600	3,200
2023-05-22	3,240	3,250	3,200	3,240	396,800	3,240
2023-05-19	3,275	3,285	3,235	3,270	428,500	3,270
2023-05-18	3,350	3,355	3,270	3,280	494,000	3,280
2023-05-17	3,400	3,435	3,340	3,345	425,800	3,345
2023-05-16	3,370	3,430	3,360	3,425	621,800	3,425
2023-05-15	3,300	3,345	3,295	3,340	357,300	3,340
2023-05-12	3,280	3,340	3,260	3,270	550,400	3,270
2023-05-11	3,245	3,315	3,240	3,300	510,100	3,300
2023-05-10	3,320	3,360	3,235	3,270	916,400	3,270
2023-05-09	3,285	3,310	3,275	3,300	311,900	3,300
2023-05-08	3,290	3,320	3,275	3,285	373,500	3,285
2023-05-02	3,305	3,305	3,255	3,290	262,700	3,290
2023-05-01	3,300	3,330	3,285	3,330	318,400	3,330
2023-04-28	3,235	3,290	3,230	3,280	306,000	3,280
2023-04-27	3,195	3,200	3,175	3,190	272,700	3,190
2023-04-26	3,215	3,225	3,190	3,195	314,100	3,195
2023-04-25	3,275	3,290	3,240	3,245	283,700	3,245
2023-04-24	3,270	3,290	3,240	3,250	248,900	3,250
2023-04-21	3,275	3,295	3,255	3,270	178,500	3,270
2023-04-20	3,270	3,280	3,255	3,275	194,200	3,275
2023-04-19	3,250	3,270	3,240	3,270	277,800	3,270
2023-04-18	3,290	3,315	3,265	3,280	263,900	3,280
2023-04-17	3,270	3,275	3,235	3,270	234,200	3,270
2023-04-14	3,265	3,285	3,255	3,275	223,500	3,275
2023-04-13	3,255	3,305	3,245	3,265	321,800	3,265
2023-04-12	3,215	3,260	3,215	3,245	149,100	3,245
2023-04-11	3,235	3,250	3,200	3,210	170,800	3,210
2023-04-10	3,210	3,225	3,195	3,195	170,500	3,195
2023-04-07	3,170	3,220	3,170	3,200	187,500	3,200
2023-04-06	3,175	3,190	3,150	3,185	277,300	3,185
2023-04-05	3,245	3,250	3,190	3,210	265,900	3,210
2023-04-04	3,235	3,275	3,225	3,270	285,700	3,270
2023-04-03	3,275	3,275	3,230	3,235	237,100	3,235
2023-03-31	3,200	3,250	3,195	3,235	326,300	3,235
2023-03-30	3,235	3,235	3,170	3,195	233,000	3,195
2023-03-29	9,630	9,740	9,550	9,740	145,900	3,246.67
2023-03-28	9,620	9,620	9,510	9,560	72,900	3,186.67
2023-03-27	9,640	9,650	9,520	9,520	84,400	3,173.33
2023-03-24	9,690	9,710	9,610	9,620	92,800	3,206.67
2023-03-23	9,650	9,750	9,580	9,740	78,000	3,246.67
2023-03-22	9,730	9,750	9,690	9,720	95,600	3,240
2023-03-20	9,710	9,800	9,610	9,610	154,700	3,203.33
2023-03-17	9,750	9,750	9,650	9,700	119,400	3,233.33
2023-03-16	9,600	9,710	9,560	9,640	146,500	3,213.33
2023-03-15	9,540	9,670	9,510	9,650	114,300	3,216.67
2023-03-14	9,500	9,500	9,330	9,430	206,300	3,143.33
2023-03-13	9,560	9,580	9,460	9,560	103,200	3,186.67
2023-03-10	9,630	9,720	9,610	9,630	110,300	3,210
2023-03-09	9,750	9,840	9,750	9,780	100,900	3,260
2023-03-08	9,700	9,790	9,700	9,720	60,900	3,240
2023-03-07	9,620	9,770	9,600	9,750	96,200	3,250
2023-03-06	9,630	9,700	9,610	9,660	76,400	3,220
2023-03-03	9,650	9,680	9,600	9,620	116,900	3,206.67
2023-03-02	9,580	9,630	9,560	9,580	67,600	3,193.33
2023-03-01	9,560	9,620	9,540	9,570	84,500	3,190
2023-02-28	9,510	9,610	9,470	9,550	114,600	3,183.33
2023-02-27	9,440	9,540	9,420	9,500	127,700	3,166.67
2023-02-24	9,580	9,590	9,520	9,550	87,300	3,183.33
2023-02-22	9,620	9,680	9,510	9,510	158,900	3,170
2023-02-21	9,710	9,780	9,660	9,770	46,300	3,256.67
2023-02-20	9,770	9,790	9,680	9,690	72,600	3,230
2023-02-17	9,660	9,820	9,640	9,720	143,200	3,240
2023-02-16	9,640	9,740	9,620	9,710	109,800	3,236.67
2023-02-15	9,720	9,760	9,580	9,600	150,600	3,200
2023-02-14	9,690	9,760	9,660	9,740	170,300	3,246.67
2023-02-13	9,780	9,830	9,590	9,630	128,000	3,210
2023-02-10	9,810	9,890	9,720	9,840	208,000	3,280
2023-02-09	10,370	10,490	9,890	9,890	410,000	3,296.67
2023-02-08	9,860	9,950	9,810	9,870	79,900	3,290
2023-02-07	9,930	9,930	9,850	9,880	70,700	3,293.33
2023-02-06	10,000	10,010	9,860	9,920	77,000	3,306.67
2023-02-03	9,970	9,970	9,840	9,930	75,800	3,310
2023-02-02	10,000	10,010	9,940	9,990	134,500	3,330
2023-02-01	10,310	10,320	9,950	9,990	128,500	3,330
2023-01-31	10,060	10,250	10,060	10,220	151,900	3,406.67
2023-01-30	10,000	10,020	9,920	10,020	125,200	3,340
2023-01-27	9,990	10,100	9,970	9,970	157,800	3,323.33
2023-01-26	9,900	10,020	9,880	9,990	162,700	3,330
2023-01-25	9,920	10,010	9,890	9,970	122,600	3,323.33
2023-01-24	9,980	10,030	9,940	10,000	113,800	3,333.33
2023-01-23	9,810	9,880	9,780	9,850	82,600	3,283.33
2023-01-20	9,700	9,740	9,670	9,720	86,100	3,240
2023-01-19	9,730	9,750	9,680	9,690	102,500	3,230
2023-01-18	9,560	9,700	9,510	9,640	125,800	3,213.33
2023-01-17	9,570	9,670	9,570	9,590	55,100	3,196.67
2023-01-16	9,560	9,620	9,500	9,550	66,300	3,183.33
2023-01-13	9,590	9,690	9,580	9,640	73,600	3,213.33
2023-01-12	9,700	9,740	9,600	9,700	118,700	3,233.33
2023-01-11	9,650	9,680	9,560	9,600	140,900	3,200
2023-01-10	9,740	9,840	9,470	9,600	308,800	3,200
2023-01-06	9,750	9,790	9,710	9,790	99,100	3,263.33
2023-01-05	9,600	9,690	9,560	9,680	94,500	3,226.67
2023-01-04	9,830	9,830	9,640	9,640	67,900	3,213.33

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