7966 リンテック(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,280 | 3,340 | 3,275 | 3,310 | 140,100 | 3,310 |
| 2024-07-25 | 3,345 | 3,350 | 3,285 | 3,295 | 237,100 | 3,295 |
| 2024-07-24 | 3,425 | 3,440 | 3,385 | 3,400 | 181,200 | 3,400 |
| 2024-07-23 | 3,440 | 3,470 | 3,405 | 3,440 | 186,300 | 3,440 |
| 2024-07-22 | 3,475 | 3,485 | 3,420 | 3,445 | 122,600 | 3,445 |
| 2024-07-19 | 3,465 | 3,490 | 3,420 | 3,470 | 139,800 | 3,470 |
| 2024-07-18 | 3,505 | 3,530 | 3,465 | 3,465 | 132,400 | 3,465 |
| 2024-07-17 | 3,645 | 3,665 | 3,545 | 3,570 | 249,800 | 3,570 |
| 2024-07-16 | 3,580 | 3,600 | 3,550 | 3,600 | 181,900 | 3,600 |
| 2024-07-12 | 3,535 | 3,580 | 3,505 | 3,530 | 178,100 | 3,530 |
| 2024-07-11 | 3,575 | 3,600 | 3,530 | 3,575 | 219,900 | 3,575 |
| 2024-07-10 | 3,485 | 3,545 | 3,485 | 3,530 | 247,300 | 3,530 |
| 2024-07-09 | 3,545 | 3,555 | 3,485 | 3,485 | 228,600 | 3,485 |
| 2024-07-08 | 3,435 | 3,455 | 3,405 | 3,420 | 145,800 | 3,420 |
| 2024-07-05 | 3,415 | 3,435 | 3,385 | 3,410 | 131,700 | 3,410 |
| 2024-07-04 | 3,465 | 3,490 | 3,420 | 3,455 | 202,400 | 3,455 |
| 2024-07-03 | 3,445 | 3,480 | 3,420 | 3,465 | 167,200 | 3,465 |
| 2024-07-02 | 3,420 | 3,470 | 3,380 | 3,440 | 280,500 | 3,440 |
| 2024-07-01 | 3,410 | 3,455 | 3,390 | 3,445 | 238,200 | 3,445 |
| 2024-06-28 | 3,390 | 3,430 | 3,375 | 3,415 | 249,400 | 3,415 |
| 2024-06-27 | 3,320 | 3,380 | 3,295 | 3,375 | 246,800 | 3,375 |
| 2024-06-26 | 3,300 | 3,360 | 3,275 | 3,330 | 161,600 | 3,330 |
| 2024-06-25 | 3,310 | 3,330 | 3,270 | 3,325 | 223,100 | 3,325 |
| 2024-06-24 | 3,290 | 3,340 | 3,285 | 3,315 | 181,100 | 3,315 |
| 2024-06-21 | 3,260 | 3,330 | 3,245 | 3,295 | 351,100 | 3,295 |
| 2024-06-20 | 3,275 | 3,300 | 3,235 | 3,280 | 129,600 | 3,280 |
| 2024-06-19 | 3,310 | 3,340 | 3,260 | 3,275 | 112,400 | 3,275 |
| 2024-06-18 | 3,285 | 3,315 | 3,260 | 3,285 | 118,600 | 3,285 |
| 2024-06-17 | 3,210 | 3,270 | 3,175 | 3,260 | 172,100 | 3,260 |
| 2024-06-14 | 3,145 | 3,255 | 3,140 | 3,240 | 236,000 | 3,240 |
| 2024-06-13 | 3,225 | 3,245 | 3,145 | 3,150 | 190,100 | 3,150 |
| 2024-06-12 | 3,210 | 3,225 | 3,185 | 3,205 | 116,900 | 3,205 |
| 2024-06-11 | 3,195 | 3,225 | 3,160 | 3,200 | 259,500 | 3,200 |
| 2024-06-10 | 3,195 | 3,235 | 3,190 | 3,230 | 127,300 | 3,230 |
| 2024-06-07 | 3,195 | 3,240 | 3,190 | 3,215 | 194,600 | 3,215 |
| 2024-06-06 | 3,205 | 3,230 | 3,160 | 3,185 | 221,200 | 3,185 |
| 2024-06-05 | 3,265 | 3,265 | 3,170 | 3,200 | 192,100 | 3,200 |
| 2024-06-04 | 3,310 | 3,345 | 3,270 | 3,295 | 216,800 | 3,295 |
| 2024-06-03 | 3,275 | 3,315 | 3,270 | 3,285 | 183,400 | 3,285 |
| 2024-05-31 | 3,205 | 3,250 | 3,165 | 3,245 | 252,700 | 3,245 |
| 2024-05-30 | 3,115 | 3,185 | 3,080 | 3,160 | 397,000 | 3,160 |
| 2024-05-29 | 3,240 | 3,280 | 3,235 | 3,255 | 182,000 | 3,255 |
| 2024-05-28 | 3,220 | 3,245 | 3,200 | 3,215 | 105,900 | 3,215 |
| 2024-05-27 | 3,315 | 3,325 | 3,235 | 3,240 | 145,500 | 3,240 |
| 2024-05-24 | 3,260 | 3,330 | 3,230 | 3,285 | 214,900 | 3,285 |
| 2024-05-23 | 3,300 | 3,355 | 3,230 | 3,325 | 267,500 | 3,325 |
| 2024-05-22 | 3,295 | 3,330 | 3,250 | 3,265 | 138,800 | 3,265 |
| 2024-05-21 | 3,325 | 3,370 | 3,285 | 3,325 | 188,200 | 3,325 |
| 2024-05-20 | 3,220 | 3,275 | 3,220 | 3,255 | 111,700 | 3,255 |
| 2024-05-17 | 3,225 | 3,230 | 3,170 | 3,220 | 152,400 | 3,220 |
| 2024-05-16 | 3,240 | 3,260 | 3,175 | 3,240 | 228,000 | 3,240 |
| 2024-05-15 | 3,225 | 3,265 | 3,220 | 3,230 | 175,100 | 3,230 |
| 2024-05-14 | 3,250 | 3,250 | 3,145 | 3,215 | 188,400 | 3,215 |
| 2024-05-13 | 3,270 | 3,280 | 3,190 | 3,235 | 369,300 | 3,235 |
| 2024-05-10 | 3,400 | 3,430 | 3,265 | 3,310 | 538,800 | 3,310 |
| 2024-05-09 | 3,435 | 3,555 | 3,380 | 3,455 | 849,100 | 3,455 |
| 2024-05-08 | 3,160 | 3,490 | 3,130 | 3,450 | 830,500 | 3,450 |
| 2024-05-07 | 3,175 | 3,190 | 3,135 | 3,190 | 157,800 | 3,190 |
| 2024-05-02 | 3,140 | 3,150 | 3,120 | 3,130 | 52,100 | 3,130 |
| 2024-05-01 | 3,125 | 3,150 | 3,095 | 3,125 | 101,200 | 3,125 |
| 2024-04-30 | 3,140 | 3,160 | 3,095 | 3,150 | 139,700 | 3,150 |
| 2024-04-26 | 3,055 | 3,105 | 3,040 | 3,085 | 136,800 | 3,085 |
| 2024-04-25 | 3,080 | 3,090 | 3,050 | 3,050 | 94,600 | 3,050 |
| 2024-04-24 | 3,045 | 3,110 | 3,045 | 3,085 | 110,200 | 3,085 |
| 2024-04-23 | 3,045 | 3,085 | 3,030 | 3,050 | 99,100 | 3,050 |
| 2024-04-22 | 3,015 | 3,055 | 3,015 | 3,050 | 104,900 | 3,050 |
| 2024-04-19 | 3,085 | 3,090 | 2,970 | 3,025 | 198,400 | 3,025 |
| 2024-04-18 | 3,050 | 3,105 | 3,010 | 3,080 | 167,900 | 3,080 |
| 2024-04-17 | 3,065 | 3,105 | 3,020 | 3,050 | 153,500 | 3,050 |
| 2024-04-16 | 3,095 | 3,115 | 3,055 | 3,080 | 155,400 | 3,080 |
| 2024-04-15 | 3,150 | 3,165 | 3,125 | 3,145 | 95,900 | 3,145 |
| 2024-04-12 | 3,180 | 3,195 | 3,160 | 3,180 | 108,700 | 3,180 |
| 2024-04-11 | 3,125 | 3,195 | 3,115 | 3,175 | 101,200 | 3,175 |
| 2024-04-10 | 3,105 | 3,170 | 3,105 | 3,165 | 109,800 | 3,165 |
| 2024-04-09 | 3,115 | 3,125 | 3,065 | 3,095 | 115,800 | 3,095 |
| 2024-04-08 | 3,110 | 3,155 | 3,095 | 3,115 | 106,200 | 3,115 |
| 2024-04-05 | 3,070 | 3,145 | 3,055 | 3,135 | 169,200 | 3,135 |
| 2024-04-04 | 3,095 | 3,130 | 3,080 | 3,100 | 129,400 | 3,100 |
| 2024-04-03 | 3,060 | 3,080 | 3,030 | 3,060 | 150,300 | 3,060 |
| 2024-04-02 | 3,060 | 3,095 | 3,030 | 3,070 | 193,200 | 3,070 |
| 2024-04-01 | 3,135 | 3,160 | 3,070 | 3,070 | 156,000 | 3,070 |
| 2024-03-29 | 3,130 | 3,205 | 3,085 | 3,165 | 269,800 | 3,165 |
| 2024-03-28 | 3,170 | 3,200 | 3,095 | 3,110 | 144,600 | 3,110 |
| 2024-03-27 | 3,215 | 3,250 | 3,200 | 3,230 | 199,200 | 3,230 |
| 2024-03-26 | 3,190 | 3,220 | 3,165 | 3,195 | 155,700 | 3,195 |
| 2024-03-25 | 3,200 | 3,225 | 3,180 | 3,190 | 157,300 | 3,190 |
| 2024-03-22 | 3,205 | 3,230 | 3,165 | 3,225 | 198,800 | 3,225 |
| 2024-03-21 | 3,280 | 3,300 | 3,200 | 3,225 | 256,400 | 3,225 |
| 2024-03-19 | 3,225 | 3,270 | 3,180 | 3,265 | 196,400 | 3,265 |
| 2024-03-18 | 3,185 | 3,245 | 3,170 | 3,210 | 128,100 | 3,210 |
| 2024-03-15 | 3,195 | 3,205 | 3,145 | 3,155 | 301,500 | 3,155 |
| 2024-03-14 | 3,205 | 3,210 | 3,140 | 3,200 | 207,500 | 3,200 |
| 2024-03-13 | 3,300 | 3,305 | 3,180 | 3,185 | 259,900 | 3,185 |
| 2024-03-12 | 3,150 | 3,230 | 3,120 | 3,230 | 172,100 | 3,230 |
| 2024-03-11 | 3,180 | 3,205 | 3,135 | 3,170 | 183,700 | 3,170 |
| 2024-03-08 | 3,200 | 3,225 | 3,165 | 3,225 | 265,500 | 3,225 |
| 2024-03-07 | 3,250 | 3,280 | 3,185 | 3,225 | 292,200 | 3,225 |
| 2024-03-06 | 3,100 | 3,250 | 3,075 | 3,225 | 513,100 | 3,225 |
| 2024-03-05 | 3,090 | 3,135 | 3,090 | 3,115 | 299,600 | 3,115 |
| 2024-03-04 | 3,090 | 3,130 | 3,060 | 3,095 | 297,800 | 3,095 |
| 2024-03-01 | 3,035 | 3,090 | 3,020 | 3,070 | 151,000 | 3,070 |
| 2024-02-29 | 3,080 | 3,080 | 3,025 | 3,035 | 236,600 | 3,035 |
| 2024-02-28 | 3,045 | 3,095 | 3,010 | 3,085 | 313,400 | 3,085 |
| 2024-02-27 | 3,035 | 3,065 | 3,030 | 3,035 | 186,700 | 3,035 |
| 2024-02-26 | 3,120 | 3,135 | 3,010 | 3,020 | 246,000 | 3,020 |
| 2024-02-22 | 3,095 | 3,125 | 3,010 | 3,100 | 335,600 | 3,100 |
| 2024-02-21 | 2,964 | 2,995 | 2,938 | 2,995 | 346,900 | 2,995 |
| 2024-02-20 | 3,065 | 3,075 | 3,010 | 3,020 | 175,900 | 3,020 |
| 2024-02-19 | 3,110 | 3,130 | 3,065 | 3,085 | 190,200 | 3,085 |
| 2024-02-16 | 3,160 | 3,165 | 3,080 | 3,110 | 244,600 | 3,110 |
| 2024-02-15 | 3,020 | 3,050 | 2,981 | 3,020 | 191,000 | 3,020 |
| 2024-02-14 | 3,005 | 3,015 | 2,950 | 2,976 | 219,600 | 2,976 |
| 2024-02-13 | 2,947 | 3,010 | 2,947 | 2,986 | 320,500 | 2,986 |
| 2024-02-09 | 2,860 | 2,987 | 2,831 | 2,947 | 639,100 | 2,947 |
| 2024-02-08 | 2,819 | 2,894 | 2,718 | 2,816 | 467,400 | 2,816 |
| 2024-02-07 | 2,769 | 2,807 | 2,769 | 2,793 | 131,200 | 2,793 |
| 2024-02-06 | 2,804 | 2,806 | 2,770 | 2,781 | 88,200 | 2,781 |
| 2024-02-05 | 2,820 | 2,823 | 2,804 | 2,820 | 104,800 | 2,820 |
| 2024-02-02 | 2,800 | 2,824 | 2,800 | 2,804 | 119,500 | 2,804 |
| 2024-02-01 | 2,788 | 2,816 | 2,788 | 2,809 | 146,900 | 2,809 |
| 2024-01-31 | 2,780 | 2,810 | 2,778 | 2,808 | 102,400 | 2,808 |
| 2024-01-30 | 2,784 | 2,802 | 2,771 | 2,790 | 128,700 | 2,790 |
| 2024-01-29 | 2,776 | 2,804 | 2,770 | 2,773 | 71,200 | 2,773 |
| 2024-01-26 | 2,813 | 2,813 | 2,766 | 2,769 | 184,300 | 2,769 |
| 2024-01-25 | 2,759 | 2,820 | 2,753 | 2,813 | 257,800 | 2,813 |
| 2024-01-24 | 2,720 | 2,744 | 2,711 | 2,744 | 144,500 | 2,744 |
| 2024-01-23 | 2,758 | 2,766 | 2,715 | 2,715 | 197,800 | 2,715 |
| 2024-01-22 | 2,763 | 2,783 | 2,742 | 2,762 | 268,300 | 2,762 |
| 2024-01-19 | 2,730 | 2,780 | 2,698 | 2,731 | 376,500 | 2,731 |
| 2024-01-18 | 2,627 | 2,650 | 2,611 | 2,633 | 135,900 | 2,633 |
| 2024-01-17 | 2,648 | 2,682 | 2,647 | 2,647 | 107,500 | 2,647 |
| 2024-01-16 | 2,679 | 2,679 | 2,626 | 2,626 | 118,100 | 2,626 |
| 2024-01-15 | 2,681 | 2,710 | 2,669 | 2,686 | 117,100 | 2,686 |
| 2024-01-12 | 2,711 | 2,714 | 2,659 | 2,680 | 94,500 | 2,680 |
| 2024-01-11 | 2,711 | 2,718 | 2,690 | 2,701 | 183,800 | 2,701 |
| 2024-01-10 | 2,710 | 2,714 | 2,684 | 2,688 | 113,900 | 2,688 |
| 2024-01-09 | 2,710 | 2,726 | 2,694 | 2,717 | 156,100 | 2,717 |
| 2024-01-05 | 2,707 | 2,723 | 2,676 | 2,700 | 123,100 | 2,700 |
| 2024-01-04 | 2,701 | 2,707 | 2,606 | 2,702 | 120,000 | 2,702 |
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
