[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 
2017-04-218970.009040.008940.009020.001171001053512000
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
2016-11-179080.009310.009080.009260.001758001622500000
2016-11-169220.009280.009090.009170.002036001862176000
2016-11-159230.009320.009150.009300.002173002013368000
2016-11-149080.009120.009000.009080.001356001230380000
2016-11-119400.009410.008980.009010.002986002717900000
2016-11-109510.009550.009350.009390.002312002179803000
2016-11-099400.009530.009020.009070.002319002131528000
2016-11-089250.009460.009240.009370.001713001606616000
2016-11-079190.009380.009050.009290.003187002945723000
2016-11-0410020.0010230.009380.009490.004856004750369000
2016-11-0210100.0010100.009920.009990.001457001458268000
2016-11-0110110.0010170.0010030.0010150.0092500936135000
2016-10-319900.0010140.009900.0010100.00999001007326000
2016-10-2810150.0010160.009970.0010060.002843002858093000
2016-10-279990.0010100.009980.0010060.001217001223626000
2016-10-269850.009970.009850.009960.0096800962205000
2016-10-259830.009980.009830.009930.001243001233202000
2016-10-249800.009950.009790.009930.0095100940616000
2016-10-219850.009870.009800.009840.001191001170691000
2016-10-209720.009850.009690.009820.001240001214725000
2016-10-199750.009750.009630.009740.001086001054886000
2016-10-189530.009720.009470.009710.001849001785933000
2016-10-179460.009520.009410.009510.001156001096328000
2016-10-149380.009490.009330.009430.001154001086270000
2016-10-139360.009390.009290.009370.0094700884838000
2016-10-129280.009400.009250.009290.00103500964727000
2016-10-119340.009400.009300.009360.001140001065542000
2016-10-079350.009390.009290.009330.0080900754415000
2016-10-069480.009500.009320.009370.001103001033940000
2016-10-059440.009530.009380.009460.001133001071217000
2016-10-049570.009590.009370.009410.001063001001869000
2016-10-039440.009480.009360.009470.0092800876359000
2016-09-309320.009470.009250.009350.001307001224784000
2016-09-299450.009500.009420.009470.0097200919534000
2016-09-289430.009480.009340.009450.001399001316861000
2016-09-279240.009540.009240.009540.001404001325212000
2016-09-269440.009500.009340.009380.00105200986855000
2016-09-239300.009420.009270.009400.001385001297969000
2016-09-219060.009470.009060.009360.001991001850195000
2016-09-209060.009140.008990.009130.001939001763810000
2016-09-169050.009100.008900.009080.001931001745541000
2016-09-159190.009490.009000.009050.003156002872124000
2016-09-149440.009530.009410.009490.0077600736104000
2016-09-139540.009570.009450.009530.001204001144562000
2016-09-129490.009600.009460.009570.0088600844886000
2016-09-099640.009750.009620.009640.001133001094682000
2016-09-089780.009780.009600.009640.001279001233437000
2016-09-079680.009790.009660.009760.001596001554683000
2016-09-069530.009750.009510.009700.001695001640155000
2016-09-059750.009790.009650.009680.0098400954578000
2016-09-029700.009800.009660.009690.001081001049269000
2016-09-019700.009760.009630.009750.0084000815630000
2016-08-319670.009720.009600.009700.001172001133420000
2016-08-309710.009710.009560.009620.001290001240539000
2016-08-299830.009850.009620.009710.001054001023553000
2016-08-269940.009940.009710.009740.001955001917489000
2016-08-259630.009690.009510.009540.0060000573752000
2016-08-249620.009700.009540.009610.0094900912083000
2016-08-239430.009580.009430.009530.00100100953359000
2016-08-229440.009520.009390.009480.001161001099241000
2016-08-199680.009680.009420.009440.001628001545607000
2016-08-189700.009790.009600.009610.001546001492720000
2016-08-179610.009760.009610.009700.001137001101696000
2016-08-169740.009790.009620.009640.001281001241607000
2016-08-159790.009810.009610.009740.001187001151552000
2016-08-129960.0010010.009870.009940.001059001053183000
2016-08-109730.009890.009690.009850.001321001296183000
2016-08-099660.009750.009590.009720.001795001739215000
2016-08-089630.009740.009610.009710.002095002025296000
2016-08-059400.009680.009300.009520.002749002610543000
2016-08-049660.009750.009550.009580.002367002279695000
2016-08-039820.009950.009750.009810.001530001501603000
2016-08-029950.0010100.009940.009970.001007001006742000
2016-08-019960.0010140.009880.0010120.001440001446191000
2016-07-299960.0010140.009890.0010130.002273002279761000
2016-07-289940.009970.009830.009920.001823001803294000
2016-07-2710030.0010060.009970.0010010.001679001681247000
2016-07-269970.0010070.009930.009960.001322001319459000
2016-07-2510010.0010130.009990.0010000.0095200956370000
2016-07-229860.0010010.009840.0010000.001339001333750000
2016-07-2110070.0010130.009930.0010010.001492001493547000
2016-07-209980.0010070.009880.0010030.001795001795984000
2016-07-199900.0010000.009860.009990.002270002258476000
2016-07-159710.009740.009600.009720.001989001929005000
2016-07-149570.009760.009570.009700.001816001758878000
2016-07-139600.009610.009420.009470.002182002070432000
2016-07-129390.009490.009330.009360.001697001594826000
2016-07-119210.009340.009130.009280.001643001521197000
2016-07-089220.009240.008970.008990.001693001533065000
2016-07-079280.009370.009120.009220.001757001620886000
2016-07-069050.009160.008960.009160.001570001424822000
2016-07-059160.009210.009100.009200.001100001009751000
2016-07-049000.009180.009000.009160.002255002055017000
2016-07-019050.009130.008970.009020.001549001398295000
2016-06-309280.009320.008960.009000.002492002262152000
2016-06-299030.009110.008860.009100.001707001540112000
2016-06-288790.009200.008750.008990.002647002385192000
2016-06-278570.008810.008560.008790.001625001420762000
2016-06-248860.008980.008410.008480.004601003967584000
2016-06-238860.008880.008810.008860.0068300603882000
2016-06-228860.008940.008770.008860.0095700848165000
2016-06-218670.008980.008670.008910.001773001574671000
2016-06-208830.008910.008700.008740.001200001053791000
2016-06-178800.008860.008650.008680.002998002614193000
2016-06-168790.008810.008540.008550.001530001319095000
2016-06-158850.008890.008730.008790.001303001146246000
2016-06-148910.009010.008810.008880.0092700823295000
2016-06-139070.009070.008890.008890.001313001174295000
2016-06-109230.009250.009140.009210.001341001234280000
2016-06-099300.009400.009230.009280.0078300727825000
2016-06-089170.009380.009020.009370.002989002764973000
2016-06-079420.009520.009420.009470.0092700878167000
2016-06-069310.009450.009280.009440.00100700945465000
2016-06-039370.009470.009300.009440.0079900752801000
2016-06-029510.009630.009330.009360.0086600814266000
2016-06-019600.009660.009480.009530.001227001171568000
2016-05-319380.009690.009380.009660.002973002862551000
2016-05-309520.009550.009430.009460.0063900604840000
2016-05-279480.009570.009430.009490.0084900807608000
2016-05-269500.009560.009410.009440.0087600829380000
2016-05-259370.009490.009360.009410.001066001005638000
2016-05-249290.009350.009210.009250.001305001208613000
2016-05-239360.009380.009200.009300.001504001395085000
2016-05-209430.009520.009330.009390.001208001135509000
2016-05-199510.009550.009380.009430.001467001383835000
2016-05-189390.009570.009370.009460.001921001816923000
2016-05-179350.009470.009250.009430.001175001103114000
2016-05-169350.009500.009300.009310.001706001598090000
2016-05-139490.009490.009330.009350.002215002077460000
2016-05-129420.009540.009370.009500.001446001371283000
2016-05-119970.009970.009490.009570.002704002597144000
2016-05-109600.0010080.009330.009930.002464002419629000
2016-05-099610.009750.009560.009670.001571001520282000
2016-05-069420.009530.009400.009460.001259001190117000
2016-05-029280.009480.009260.009480.001678001576893000
2016-04-2810060.0010150.009760.009770.001291001279929000
2016-04-279970.0010000.009890.009980.0089000886264000
2016-04-2610000.0010060.009870.009960.0079700794011000
2016-04-2510110.0010120.009950.009980.001096001093700000
2016-04-229990.0010130.009990.0010110.001604001614523000
2016-04-2110100.0010130.009980.0010050.001389001395283000
2016-04-2010000.0010070.009930.009950.001624001620712000
2016-04-1910030.0010080.009940.0010000.001079001079178000
2016-04-189720.009970.009710.009910.001031001019721000
2016-04-159910.0010060.009910.0010020.0071200711938000

   ※ 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。 

s7db.com Twitter Blog