7966 リンテック(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
2023-06-02	2,185	2,221	2,182	2,221	99,200	2,221
2023-06-01	2,185	2,194	2,170	2,185	94,900	2,185
2023-05-31	2,227	2,229	2,186	2,190	204,700	2,190
2023-05-30	2,262	2,265	2,246	2,249	69,900	2,249
2023-05-29	2,287	2,293	2,274	2,275	83,600	2,275
2023-05-26	2,277	2,284	2,262	2,262	98,500	2,262
2023-05-25	2,283	2,283	2,263	2,277	74,300	2,277
2023-05-24	2,279	2,284	2,270	2,275	82,000	2,275
2023-05-23	2,288	2,293	2,275	2,281	131,300	2,281
2023-05-22	2,260	2,278	2,257	2,270	90,700	2,270
2023-05-19	2,257	2,271	2,254	2,257	70,100	2,257
2023-05-18	2,265	2,265	2,240	2,254	64,300	2,254
2023-05-17	2,258	2,265	2,243	2,250	81,600	2,250
2023-05-16	2,245	2,264	2,233	2,264	140,300	2,264
2023-05-15	2,220	2,240	2,214	2,238	114,800	2,238
2023-05-12	2,215	2,223	2,203	2,213	185,600	2,213
2023-05-11	2,221	2,234	2,201	2,210	143,600	2,210
2023-05-10	2,234	2,241	2,220	2,231	153,500	2,231
2023-05-09	2,236	2,252	2,225	2,226	208,500	2,226
2023-05-08	2,284	2,312	2,205	2,270	549,100	2,270
2023-05-02	2,304	2,308	2,282	2,289	99,900	2,289
2023-05-01	2,288	2,300	2,285	2,299	112,900	2,299
2023-04-28	2,246	2,268	2,245	2,265	157,600	2,265
2023-04-27	2,204	2,224	2,197	2,215	136,200	2,215
2023-04-26	2,213	2,213	2,193	2,196	75,100	2,196
2023-04-25	2,224	2,239	2,216	2,220	113,900	2,220
2023-04-24	2,220	2,223	2,209	2,209	101,400	2,209
2023-04-21	2,204	2,220	2,196	2,214	119,700	2,214
2023-04-20	2,185	2,203	2,184	2,202	95,400	2,202
2023-04-19	2,191	2,196	2,183	2,196	98,300	2,196
2023-04-18	2,200	2,202	2,191	2,198	119,400	2,198
2023-04-17	2,189	2,197	2,172	2,187	110,400	2,187
2023-04-14	2,203	2,209	2,179	2,186	115,800	2,186
2023-04-13	2,180	2,182	2,170	2,180	100,200	2,180
2023-04-12	2,180	2,189	2,171	2,185	122,700	2,185
2023-04-11	2,170	2,178	2,160	2,169	85,700	2,169
2023-04-10	2,173	2,179	2,147	2,157	55,700	2,157
2023-04-07	2,137	2,170	2,137	2,161	148,700	2,161
2023-04-06	2,135	2,151	2,127	2,137	196,500	2,137
2023-04-05	2,161	2,167	2,136	2,137	103,800	2,137
2023-04-04	2,177	2,185	2,173	2,181	84,800	2,181
2023-04-03	2,174	2,177	2,157	2,177	85,200	2,177
2023-03-31	2,154	2,176	2,151	2,165	147,600	2,165
2023-03-30	2,147	2,147	2,105	2,132	342,400	2,132
2023-03-29	2,171	2,178	2,160	2,174	233,000	2,174
2023-03-28	2,178	2,179	2,147	2,157	125,200	2,157
2023-03-27	2,174	2,179	2,155	2,162	177,400	2,162
2023-03-24	2,157	2,176	2,155	2,165	183,100	2,165
2023-03-23	2,130	2,163	2,125	2,158	118,700	2,158
2023-03-22	2,170	2,172	2,133	2,147	229,700	2,147
2023-03-20	2,137	2,153	2,133	2,136	163,700	2,136
2023-03-17	2,144	2,151	2,122	2,143	218,500	2,143
2023-03-16	2,114	2,119	2,092	2,105	191,800	2,105
2023-03-15	2,152	2,161	2,136	2,147	216,500	2,147
2023-03-14	2,170	2,174	2,131	2,154	190,900	2,154
2023-03-13	2,217	2,222	2,192	2,203	154,700	2,203
2023-03-10	2,226	2,248	2,226	2,233	151,600	2,233
2023-03-09	2,264	2,278	2,263	2,271	92,300	2,271
2023-03-08	2,242	2,253	2,235	2,243	145,000	2,243
2023-03-07	2,240	2,242	2,228	2,236	136,800	2,236
2023-03-06	2,248	2,253	2,237	2,243	106,400	2,243
2023-03-03	2,243	2,258	2,227	2,247	235,600	2,247
2023-03-02	2,240	2,247	2,223	2,226	106,600	2,226
2023-03-01	2,212	2,229	2,211	2,227	93,600	2,227
2023-02-28	2,250	2,250	2,231	2,231	83,800	2,231
2023-02-27	2,220	2,244	2,219	2,238	108,600	2,238
2023-02-24	2,195	2,225	2,195	2,219	103,200	2,219
2023-02-22	2,209	2,211	2,187	2,195	106,300	2,195
2023-02-21	2,196	2,223	2,196	2,216	112,400	2,216
2023-02-20	2,193	2,199	2,182	2,196	75,400	2,196
2023-02-17	2,197	2,199	2,181	2,187	55,800	2,187
2023-02-16	2,197	2,210	2,191	2,205	119,300	2,205
2023-02-15	2,193	2,193	2,167	2,171	88,300	2,171
2023-02-14	2,163	2,181	2,152	2,175	119,300	2,175
2023-02-13	2,197	2,197	2,140	2,147	107,700	2,147
2023-02-10	2,185	2,249	2,180	2,202	154,700	2,202
2023-02-09	2,186	2,206	2,181	2,206	130,700	2,206
2023-02-08	2,208	2,218	2,188	2,195	81,000	2,195
2023-02-07	2,180	2,212	2,179	2,208	156,800	2,208
2023-02-06	2,196	2,198	2,174	2,178	206,300	2,178
2023-02-03	2,193	2,199	2,179	2,190	174,600	2,190
2023-02-02	2,225	2,231	2,196	2,205	114,400	2,205
2023-02-01	2,246	2,254	2,222	2,226	80,200	2,226
2023-01-31	2,222	2,253	2,210	2,241	138,800	2,241
2023-01-30	2,196	2,211	2,194	2,206	107,700	2,206
2023-01-27	2,209	2,210	2,199	2,206	79,900	2,206
2023-01-26	2,184	2,199	2,184	2,195	76,300	2,195
2023-01-25	2,199	2,199	2,176	2,186	104,600	2,186
2023-01-24	2,180	2,201	2,177	2,197	82,900	2,197
2023-01-23	2,178	2,185	2,155	2,174	111,800	2,174
2023-01-20	2,146	2,155	2,142	2,148	68,200	2,148
2023-01-19	2,156	2,156	2,142	2,144	105,700	2,144
2023-01-18	2,137	2,161	2,130	2,148	124,800	2,148
2023-01-17	2,122	2,141	2,120	2,126	79,100	2,126
2023-01-16	2,113	2,123	2,107	2,112	74,600	2,112
2023-01-13	2,123	2,132	2,111	2,111	117,000	2,111
2023-01-12	2,123	2,138	2,120	2,133	151,900	2,133
2023-01-11	2,141	2,150	2,137	2,137	75,500	2,137
2023-01-10	2,155	2,156	2,122	2,127	94,700	2,127
2023-01-06	2,107	2,120	2,106	2,118	117,900	2,118
2023-01-05	2,113	2,124	2,107	2,124	108,000	2,124
2023-01-04	2,133	2,133	2,107	2,117	97,200	2,117

分割・併合履歴： [1992-03-26]1株→1.2株 [1988-09-27]1株→1.2株 [1986-09-26]1株→1.2株 [1985-03-28]1株→1.2株 [1984-03-28]1株→1.25株