[5947 東証1部] リンナイ 日足 時系列データ

[5947 東証1部] リンナイ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-229780.009830.009740.009770.0096100938950000
2017-11-219800.009880.009780.009790.0092200905509000
2017-11-209700.009830.009700.009820.0099700976320000
2017-11-179900.009940.009760.009830.002099002064090000
2017-11-169850.009940.009830.009900.001714001696738000
2017-11-159900.009980.009850.009950.002519002498602000
2017-11-149900.009920.009810.009830.001388001368314000
2017-11-139920.009960.009840.009840.001323001307901000
2017-11-109970.0010050.009910.0010010.001824001825026000
2017-11-0910000.0010200.0010000.0010100.003081003113277000
2017-11-089710.009970.009660.009960.002182002151738000
2017-11-079810.009910.009340.009710.003557003442518000
2017-11-069980.0010000.009880.009900.0099400987280000
2017-11-029920.0010010.009830.0010000.001186001180840000
2017-11-019760.009900.009650.009880.001303001275945000
2017-10-319670.009720.009610.009690.001701001647333000
2017-10-309630.009690.009630.009670.001621001566559000
2017-10-279740.009750.009660.009730.001079001047637000
2017-10-269750.009750.009660.009690.001336001294327000
2017-10-259940.009940.009690.009730.001753001708586000
2017-10-249800.009910.009740.009840.002189002152012000
2017-10-239780.009810.009720.009760.001260001231058000
2017-10-209670.009780.009660.009710.001443001401705000
2017-10-199630.009680.009620.009640.001473001421768000
2017-10-189690.009700.009630.009630.00101200976909000
2017-10-179840.009840.009640.009650.001415001370763000
2017-10-169700.009840.009660.009790.0077400757818000
2017-10-139710.009780.009670.009730.001046001018049000
2017-10-129800.009800.009720.009740.0071300694913000
2017-10-119790.009820.009720.009760.001029001004483000
2017-10-109700.009810.009700.009790.001342001312658000
2017-10-069690.009710.009640.009650.0081900792046000
2017-10-059640.009670.009620.009650.0071700691468000
2017-10-049640.009700.009620.009640.00100600970986000
2017-10-039620.009670.009600.009640.001091001051448000
2017-10-029630.009670.009550.009610.001058001015519000
2017-09-299680.009700.009620.009630.0093400900619000
2017-09-289600.009720.009570.009710.001479001429305000
2017-09-279630.009650.009480.009540.001143001089953000
2017-09-269620.009700.009590.009630.001311001264481000
2017-09-259610.009650.009560.009650.001133001090701000
2017-09-229600.009670.009570.009600.0080500773499000
2017-09-219660.009690.009610.009630.0077200743918000
2017-09-209660.009740.009640.009670.00101100979211000
2017-09-199670.009730.009620.009700.001519001471534000
2017-09-159670.009690.009580.009630.001358001308071000
2017-09-149690.009710.009620.009630.0075000724244000
2017-09-139620.009760.009620.009720.0093800910672000
2017-09-129640.009640.009570.009600.0079000758708000
2017-09-119640.009660.009550.009580.0085800823584000
2017-09-089600.009680.009490.009500.001554001485512000
2017-09-079530.009580.009480.009530.0098100936089000
2017-09-069400.009550.009390.009470.001838001743102000
2017-09-059560.009570.009420.009430.002041001932815000
2017-09-049550.009610.009520.009570.001391001329756000
2017-09-019550.009660.009530.009640.001409001350533000
2017-08-319600.009610.009540.009550.001526001459767000
2017-08-309600.009620.009540.009600.001739001665713000
2017-08-299550.009610.009520.009570.001432001369765000
2017-08-289580.009630.009550.009610.0093800900837000
2017-08-259620.009670.009570.009600.0076700737913000
2017-08-249630.009720.009610.009620.0089900867106000
2017-08-239660.009680.009590.009630.00100500968861000
2017-08-229600.009620.009500.009560.0082300785583000
2017-08-219600.009620.009540.009590.00101100968700000
2017-08-189530.009570.009460.009510.0077100733737000
2017-08-179620.009690.009600.009600.0083000798777000
2017-08-169600.009680.009580.009650.001083001043635000
2017-08-159730.009730.009640.009680.001194001156578000
2017-08-149740.009760.009640.009650.001169001132828000
2017-08-109940.009960.009830.009840.001350001333142000
2017-08-099930.009980.009850.009900.001813001797455000
2017-08-0810000.0010030.009880.009910.001933001925261000
2017-08-079760.0010010.009740.0010000.003708003684680000
2017-08-0410400.0010460.0010300.0010330.0084500876973000
2017-08-0310290.0010430.0010270.0010380.001119001160182000
2017-08-0210270.0010310.0010210.0010240.001041001066765000
2017-08-0110230.0010400.0010200.0010370.001453001504538000
2017-07-3110330.0010400.0010300.0010300.0079600822862000
2017-07-2810310.0010370.0010290.0010330.0089200921341000
2017-07-2710270.0010410.0010270.0010310.0089900929401000
2017-07-2610180.0010290.0010120.0010230.0087200889483000
2017-07-2510180.0010190.0010130.0010140.0060800617150000
2017-07-2410190.0010240.0010160.0010200.001018001038286000
2017-07-2110300.0010320.0010230.0010250.0070700725434000
2017-07-2010320.0010420.0010300.0010340.0051800536572000
2017-07-1910220.0010370.0010220.0010340.0080700833247000
2017-07-1810350.0010390.0010190.0010280.0081000832295000
2017-07-1410360.0010420.0010310.0010370.0076200790087000
2017-07-1310330.0010480.0010330.0010370.001390001444823000
2017-07-1210270.0010270.0010190.0010220.0052700539190000
2017-07-1110200.0010270.0010180.0010270.0072500742066000
2017-07-1010220.0010270.0010140.0010200.0063000642546000
2017-07-0710110.0010170.0010070.0010120.001070001082858000
2017-07-0610150.0010260.0010120.0010160.003065003116856000
2017-07-0510260.0010280.0010100.0010140.002788002827930000
2017-07-0410440.0010440.0010260.0010300.001097001131110000
2017-07-0310410.0010520.0010370.0010400.0074600778023000
2017-06-3010460.0010500.0010390.0010470.001034001080983000
2017-06-2910600.0010610.0010420.0010540.0083500877907000
2017-06-2810500.0010620.0010470.0010530.0077600817779000
2017-06-2710670.0010680.0010510.0010560.0081900864858000
2017-06-2610660.0010700.0010590.0010630.0056900605702000
2017-06-2310570.0010670.0010520.0010640.0062800666809000
2017-06-2210600.0010670.0010590.0010600.001131001201604000
2017-06-2110700.0010700.0010590.0010670.001181001259007000
2017-06-2010550.0010750.0010550.0010640.001282001367045000
2017-06-1910350.0010560.0010290.0010540.001520001593439000
2017-06-1610230.0010340.0010170.0010230.001644001683804000
2017-06-1510100.0010230.0010090.0010190.0070800720252000
2017-06-1410100.0010150.0010040.0010100.001103001113615000
2017-06-1310010.0010100.009970.0010020.0094700948362000
2017-06-129990.0010070.009940.0010060.0066400664750000
2017-06-0910100.0010110.009980.0010000.0093600939262000
2017-06-0810130.0010180.0010090.0010100.0078400793303000
2017-06-0710200.0010200.0010050.0010120.00995001005486000
2017-06-0610200.0010250.0010150.0010160.001254001276471000
2017-06-0510190.0010350.0010180.0010300.0095300980015000
2017-06-0210190.0010310.0010130.0010280.001566001604789000
2017-06-0110010.0010220.0010000.0010200.001449001469326000
2017-05-319950.0010030.009920.009960.0090300899169000
2017-05-3010000.0010020.009910.0010000.0091900916526000
2017-05-299880.009960.009850.009920.0079400787100000
2017-05-269920.009930.009820.009860.001107001092828000
2017-05-259850.009960.009850.009920.00100100992559000
2017-05-249980.009980.009820.009880.001578001559283000
2017-05-239830.009910.009830.009880.0099200979902000
2017-05-229910.009950.009850.009880.001132001119854000
2017-05-199980.0010010.009890.009910.001906001891730000
2017-05-189870.0010050.009860.0010020.001369001368045000
2017-05-1710020.0010090.0010010.0010080.001021001026388000
2017-05-1610060.0010090.0010000.0010020.001391001395965000
2017-05-159930.0010040.009910.009980.001121001118498000
2017-05-129930.009970.009850.009960.001427001415051000
2017-05-119900.009920.009800.009900.001941001918995000
2017-05-109830.009880.009750.009840.003248003190893000
2017-05-099610.009990.009540.009900.005301005200633000
2017-05-089430.009530.009420.009510.002272002155498000
2017-05-029290.009390.009260.009350.0099500929824000
2017-05-019290.009290.009200.009250.0087400808636000
2017-04-289250.009290.009230.009260.0077300715747000
2017-04-279290.009300.009220.009250.0088500819318000
2017-04-269220.009240.009150.009240.001120001031151000
2017-04-259110.009190.009080.009190.001294001183279000
2017-04-249080.009240.009070.009200.001409001292022000
2017-04-218970.009040.008940.009020.001171001053512000
2017-04-209040.009050.008990.009030.0083800756152000
2017-04-198980.009080.008970.009000.0063500573015000
2017-04-189030.009050.008990.009010.0069600627852000
2017-04-178910.009070.008910.009040.0091500823778000
2017-04-148980.009030.008890.008910.0081900732692000
2017-04-138960.009040.008930.009000.001239001116639000
2017-04-128980.009030.008960.009000.0094800853221000
2017-04-118970.009040.008940.009020.001356001222027000
2017-04-109030.009040.008920.008970.001216001091267000
2017-04-078940.008970.008830.008880.001593001417114000
2017-04-068940.008990.008790.008790.001329001175342000
2017-04-059000.009020.008890.008930.001319001179209000
2017-04-048950.009040.008920.008970.001768001584919000
2017-04-038840.009020.008830.008950.001923001717221000
2017-03-318810.009100.008810.008860.003982003557260000
2017-03-309390.009390.009100.009110.001595001465540000
2017-03-299430.009470.009390.009410.0078900743207000
2017-03-289400.009420.009350.009380.001382001297002000
2017-03-279340.009380.009260.009280.0086500804514000
2017-03-249350.009420.009330.009400.001197001122324000
2017-03-239330.009380.009270.009360.001095001023556000
2017-03-229320.009450.009310.009390.0081400765203000
2017-03-219400.009550.009390.009530.001160001102433000
2017-03-179340.009480.009290.009450.001670001572613000
2017-03-169340.009390.009300.009370.0097200909477000
2017-03-159230.009390.009220.009350.001303001216012000
2017-03-149210.009240.009180.009200.0084100773969000
2017-03-139210.009260.009150.009230.001186001092665000
2017-03-109240.009300.009200.009290.001249001156129000
2017-03-099230.009240.009120.009200.001127001036035000
2017-03-089080.009170.009080.009110.0098300896051000
2017-03-079010.009090.009010.009080.0079000715535000
2017-03-069050.009120.009020.009040.00109700992910000
2017-03-039130.009230.009020.009090.001555001411582000
2017-03-029220.009220.009120.009190.001304001195556000
2017-03-019120.009160.009020.009090.001424001293584000
2017-02-289030.009170.009030.009060.001928001753603000
2017-02-278840.009010.008840.008960.001503001345156000
2017-02-249020.009090.008970.008990.00105900955093000
2017-02-238980.009060.008960.009040.001464001322357000
2017-02-228830.009020.008800.009000.002529002262030000
2017-02-218790.008860.008720.008850.001413001246424000
2017-02-208730.008750.008660.008730.00114300995187000
2017-02-178650.008750.008610.008740.001992001734219000
2017-02-168710.008780.008650.008740.001567001369183000
2017-02-158820.008820.008650.008680.003591003127902000
2017-02-149000.009020.008890.008900.003091002767755000
2017-02-139020.009070.009010.009050.001424001288370000
2017-02-109170.009180.008990.009020.001952001765779000
2017-02-099070.009070.008990.009060.001633001475903000
2017-02-088880.009140.008650.009070.005239004705458000
2017-02-079510.009580.009440.009550.001159001103165000
2017-02-069470.009600.009390.009600.001413001346161000
2017-02-039440.009520.009400.009430.0099500939843000
2017-02-029630.009650.009490.009500.0096300920259000
2017-02-019530.009640.009480.009630.001082001036883000
2017-01-319470.009680.009430.009600.001539001474321000
2017-01-309610.009610.009460.009540.0087700835406000
2017-01-279640.009720.009600.009610.001255001209870000
2017-01-269570.009590.009440.009570.001395001328764000
2017-01-259590.009590.009410.009450.0091300865123000
2017-01-249400.009420.009350.009370.0053500502009000
2017-01-239410.009450.009370.009390.0085500805424000
2017-01-209440.009550.009420.009510.0093800890200000
2017-01-199440.009500.009370.009430.00106100999830000
2017-01-189360.009410.009210.009370.001351001259089000
2017-01-179530.009530.009390.009390.0086800818438000
2017-01-169660.009670.009560.009600.0085300819387000
2017-01-139560.009660.009520.009620.00102600986833000
2017-01-129660.009690.009520.009610.001184001136262000
2017-01-119670.009670.009610.009650.0080200773212000
2017-01-109600.009690.009570.009610.0091500881195000
2017-01-069600.009690.009570.009690.0093400901393000
2017-01-059640.009680.009610.009660.00101400977971000
2017-01-049470.009670.009390.009660.001354001296593000
2016-12-309400.009460.009330.009430.0069000648381000
2016-12-299350.009460.009350.009430.00102600965695000
2016-12-289490.009530.009430.009500.0059600566349000
2016-12-279540.009620.009470.009490.0091300870446000
2016-12-269470.009520.009410.009480.0082400781221000
2016-12-229470.009490.009400.009480.0058000548809000
2016-12-219540.009540.009450.009470.0088700841137000
2016-12-209390.009510.009370.009470.001316001245274000
2016-12-199450.009450.009350.009400.001679001578810000
2016-12-169440.009520.009370.009510.001663001576563000
2016-12-159410.009410.009270.009350.002066001927957000
2016-12-149600.009630.009380.009460.001117001058287000
2016-12-139260.009490.009210.009470.001912001796021000
2016-12-129340.009350.009220.009260.002954002734217000
2016-12-099380.009440.009340.009390.001355001270655000
2016-12-089470.009470.009330.009410.001138001068408000
2016-12-079250.009410.009210.009360.001823001699913000
2016-12-069470.009470.009260.009300.001348001255592000
2016-12-059330.009420.009260.009330.001252001168995000
2016-12-029480.009540.009310.009390.001798001690395000
2016-12-019740.009740.009470.009500.001793001719681000
2016-11-309600.009750.009590.009730.002581002499867000
2016-11-299640.009710.009510.009580.001570001504676000
2016-11-289390.009610.009390.009560.002079001983160000
2016-11-259450.009470.009360.009390.002053001931914000
2016-11-249260.009360.009180.009350.002134001981836000
2016-11-229220.009260.009150.009190.001427001310778000
2016-11-219250.009280.009210.009240.00104200963923000
2016-11-189330.009330.009150.009250.001789001654311000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter