[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 
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
2016-04-149940.0010070.009840.0010050.001467001467170000
2016-04-139700.009750.009630.009730.001224001187199000
2016-04-129620.009670.009530.009640.0091600880989000
2016-04-119600.009700.009440.009650.001309001255313000
2016-04-089480.009830.009430.009730.001797001736578000
2016-04-079490.009660.009480.009630.0099000949566000
2016-04-069520.009610.009460.009580.001123001073650000
2016-04-059740.009790.009530.009560.001143001097183000
2016-04-049770.009940.009720.009760.001291001264464000
2016-04-019900.009900.009710.009750.001693001653875000
2016-03-3110270.0010320.009940.009940.001969001977334000
2016-03-3010280.0010390.0010200.0010200.001281001314800000
2016-03-2910360.0010360.0010120.0010280.001241001272444000
2016-03-2810190.0010230.0010020.0010210.001772001795227000
2016-03-2510090.0010280.0010060.0010150.001691001716511000
2016-03-2410040.0010150.009960.009980.002019002024291000
2016-03-239970.0010090.009970.0010030.001385001389732000
2016-03-2210070.0010090.009920.0010070.001437001440921000
2016-03-189960.0010010.009840.009940.001255001246866000
2016-03-1710080.0010120.009930.0010020.002147002148898000
2016-03-169980.0010160.009980.0010030.001195001202457000
2016-03-1510020.0010140.009930.0010110.002881002898573000
2016-03-1410320.0010400.009940.0010070.003024003054880000
2016-03-1110210.0010430.0010140.0010320.002559002631110000
2016-03-109950.0010350.009930.0010280.002608002672208000
2016-03-099820.009980.009780.009870.001060001045059000
2016-03-089820.009980.009650.009890.002060002018293000
2016-03-0710240.0010240.009860.009950.002118002107095000
2016-03-0410130.0010270.009940.0010260.002941002980947000
2016-03-0310250.0010250.009970.0010180.001929001948469000
2016-03-0210270.0010360.0010110.0010260.002233002289290000
2016-03-019680.009940.009630.009860.001153001130583000
2016-02-2910050.0010050.009710.009710.001264001241642000
2016-02-2610000.0010020.009780.009900.001401001388210000
2016-02-259750.0010050.009750.0010000.001676001671206000
2016-02-249480.009740.009460.009600.001329001277500000
2016-02-239740.009800.009520.009680.001432001383568000
2016-02-229530.009800.009490.009740.001087001056580000
2016-02-199600.009710.009490.009630.0086400829960000
2016-02-189920.009920.009650.009670.001463001421170000
2016-02-179720.009860.009510.009650.001400001351722000
2016-02-169760.009830.009610.009660.001715001666887000
2016-02-159660.009980.009500.009900.001661001624733000
2016-02-129480.009520.009150.009210.001968001835729000
2016-02-109920.009970.009510.009690.002198002135863000
2016-02-099870.009900.009690.009820.002042001997531000
2016-02-0810100.0010210.009990.0010140.002879002911389000
2016-02-0510610.0010780.0010530.0010700.001204001281798000
2016-02-0410900.0011000.0010690.0010800.001055001140575000
2016-02-0310900.0011060.0010780.0011020.001909002093492000
2016-02-0210940.0011170.0010910.0011070.00945001046936000
2016-02-0111000.0011240.0010950.0011040.001949002159075000
2016-01-2910850.0010960.0010480.0010940.002368002561171000
2016-01-2810590.0010800.0010480.0010700.001235001320073000
2016-01-2710490.0010610.0010440.0010590.001719001811563000
2016-01-2610320.0010460.0010090.0010120.001943001988783000
2016-01-2510520.0010660.0010400.0010490.001726001811875000
2016-01-2210060.0010320.009970.0010290.002274002307607000
2016-01-2110120.0010380.009920.009920.001332001351734000
2016-01-2010550.0010630.0010120.0010140.002091002154563000
2016-01-1910610.0010790.0010540.0010610.002052002178138000
2016-01-1810510.0010710.0010500.0010660.001607001704323000
2016-01-1510700.0010850.0010640.0010810.001991002140125000
2016-01-1410390.0010510.0010290.0010480.001481001543557000
2016-01-1310390.0010830.0010390.0010690.002380002537197000
2016-01-1210260.0010370.0010130.0010170.002518002572213000
2016-01-0810400.0010490.0010270.0010300.001765001825356000
2016-01-0710530.0010700.0010450.0010470.001452001528071000
2016-01-0610600.0010620.0010370.0010510.001158001216184000
2016-01-0510500.0010710.0010460.0010600.001000001058484000
2016-01-0410780.0010820.0010460.0010500.00993001050842000
2015-12-3010800.0010910.0010740.0010780.0086400933005000
2015-12-2910690.0010840.0010630.0010790.0085400919242000
2015-12-2810650.0010660.0010500.0010590.0078700832902000
2015-12-2510650.0010770.0010620.0010630.0068900735487000
2015-12-2410850.0010930.0010530.0010580.001128001205145000
2015-12-2210650.0010710.0010540.0010700.001085001154742000
2015-12-2110620.0010640.0010420.0010560.001745001840286000
2015-12-1810800.0010860.0010600.0010620.001458001559446000
2015-12-1710860.0010940.0010750.0010780.001294001400171000
2015-12-1610600.0010650.0010490.0010640.001601001696516000
2015-12-1510590.0010720.0010370.0010390.001409001477277000
2015-12-1410600.0010600.0010390.0010600.001640001723317000
2015-12-1110600.0010810.0010570.0010810.001524001630180000
2015-12-1010690.0010800.0010690.0010710.0091700983358000
2015-12-0910700.0010930.0010680.0010790.00976001053609000
2015-12-0811050.0011120.0010810.0010840.001880002047477000
2015-12-0711210.0011270.0011010.0011030.001179001305740000
2015-12-0411170.0011210.0010940.0011000.001230001355552000
2015-12-0311090.0011390.0011020.0011370.003334003742713000
2015-12-0211140.0011170.0010990.0010990.001658001835325000
2015-12-0111000.0011180.0010910.0011180.001329001471824000
2015-11-3010890.0011120.0010890.0011020.002097002308541000
2015-11-2711320.0011320.0010940.0011100.001467001624999000
2015-11-2611080.0011350.0010970.0011250.00973001092539000

   ※ 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