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
2023-06-022,1852,2212,1822,22199,2002,221
2023-06-012,1852,1942,1702,18594,9002,185
2023-05-312,2272,2292,1862,190204,7002,190
2023-05-302,2622,2652,2462,24969,9002,249
2023-05-292,2872,2932,2742,27583,6002,275
2023-05-262,2772,2842,2622,26298,5002,262
2023-05-252,2832,2832,2632,27774,3002,277
2023-05-242,2792,2842,2702,27582,0002,275
2023-05-232,2882,2932,2752,281131,3002,281
2023-05-222,2602,2782,2572,27090,7002,270
2023-05-192,2572,2712,2542,25770,1002,257
2023-05-182,2652,2652,2402,25464,3002,254
2023-05-172,2582,2652,2432,25081,6002,250
2023-05-162,2452,2642,2332,264140,3002,264
2023-05-152,2202,2402,2142,238114,8002,238
2023-05-122,2152,2232,2032,213185,6002,213
2023-05-112,2212,2342,2012,210143,6002,210
2023-05-102,2342,2412,2202,231153,5002,231
2023-05-092,2362,2522,2252,226208,5002,226
2023-05-082,2842,3122,2052,270549,1002,270
2023-05-022,3042,3082,2822,28999,9002,289
2023-05-012,2882,3002,2852,299112,9002,299
2023-04-282,2462,2682,2452,265157,6002,265
2023-04-272,2042,2242,1972,215136,2002,215
2023-04-262,2132,2132,1932,19675,1002,196
2023-04-252,2242,2392,2162,220113,9002,220
2023-04-242,2202,2232,2092,209101,4002,209
2023-04-212,2042,2202,1962,214119,7002,214
2023-04-202,1852,2032,1842,20295,4002,202
2023-04-192,1912,1962,1832,19698,3002,196
2023-04-182,2002,2022,1912,198119,4002,198
2023-04-172,1892,1972,1722,187110,4002,187
2023-04-142,2032,2092,1792,186115,8002,186
2023-04-132,1802,1822,1702,180100,2002,180
2023-04-122,1802,1892,1712,185122,7002,185
2023-04-112,1702,1782,1602,16985,7002,169
2023-04-102,1732,1792,1472,15755,7002,157
2023-04-072,1372,1702,1372,161148,7002,161
2023-04-062,1352,1512,1272,137196,5002,137
2023-04-052,1612,1672,1362,137103,8002,137
2023-04-042,1772,1852,1732,18184,8002,181
2023-04-032,1742,1772,1572,17785,2002,177
2023-03-312,1542,1762,1512,165147,6002,165
2023-03-302,1472,1472,1052,132342,4002,132
2023-03-292,1712,1782,1602,174233,0002,174
2023-03-282,1782,1792,1472,157125,2002,157
2023-03-272,1742,1792,1552,162177,4002,162
2023-03-242,1572,1762,1552,165183,1002,165
2023-03-232,1302,1632,1252,158118,7002,158
2023-03-222,1702,1722,1332,147229,7002,147
2023-03-202,1372,1532,1332,136163,7002,136
2023-03-172,1442,1512,1222,143218,5002,143
2023-03-162,1142,1192,0922,105191,8002,105
2023-03-152,1522,1612,1362,147216,5002,147
2023-03-142,1702,1742,1312,154190,9002,154
2023-03-132,2172,2222,1922,203154,7002,203
2023-03-102,2262,2482,2262,233151,6002,233
2023-03-092,2642,2782,2632,27192,3002,271
2023-03-082,2422,2532,2352,243145,0002,243
2023-03-072,2402,2422,2282,236136,8002,236
2023-03-062,2482,2532,2372,243106,4002,243
2023-03-032,2432,2582,2272,247235,6002,247
2023-03-022,2402,2472,2232,226106,6002,226
2023-03-012,2122,2292,2112,22793,6002,227
2023-02-282,2502,2502,2312,23183,8002,231
2023-02-272,2202,2442,2192,238108,6002,238
2023-02-242,1952,2252,1952,219103,2002,219
2023-02-222,2092,2112,1872,195106,3002,195
2023-02-212,1962,2232,1962,216112,4002,216
2023-02-202,1932,1992,1822,19675,4002,196
2023-02-172,1972,1992,1812,18755,8002,187
2023-02-162,1972,2102,1912,205119,3002,205
2023-02-152,1932,1932,1672,17188,3002,171
2023-02-142,1632,1812,1522,175119,3002,175
2023-02-132,1972,1972,1402,147107,7002,147
2023-02-102,1852,2492,1802,202154,7002,202
2023-02-092,1862,2062,1812,206130,7002,206
2023-02-082,2082,2182,1882,19581,0002,195
2023-02-072,1802,2122,1792,208156,8002,208
2023-02-062,1962,1982,1742,178206,3002,178
2023-02-032,1932,1992,1792,190174,6002,190
2023-02-022,2252,2312,1962,205114,4002,205
2023-02-012,2462,2542,2222,22680,2002,226
2023-01-312,2222,2532,2102,241138,8002,241
2023-01-302,1962,2112,1942,206107,7002,206
2023-01-272,2092,2102,1992,20679,9002,206
2023-01-262,1842,1992,1842,19576,3002,195
2023-01-252,1992,1992,1762,186104,6002,186
2023-01-242,1802,2012,1772,19782,9002,197
2023-01-232,1782,1852,1552,174111,8002,174
2023-01-202,1462,1552,1422,14868,2002,148
2023-01-192,1562,1562,1422,144105,7002,144
2023-01-182,1372,1612,1302,148124,8002,148
2023-01-172,1222,1412,1202,12679,1002,126
2023-01-162,1132,1232,1072,11274,6002,112
2023-01-132,1232,1322,1112,111117,0002,111
2023-01-122,1232,1382,1202,133151,9002,133
2023-01-112,1412,1502,1372,13775,5002,137
2023-01-102,1552,1562,1222,12794,7002,127
2023-01-062,1072,1202,1062,118117,9002,118
2023-01-052,1132,1242,1072,124108,0002,124
2023-01-042,1332,1332,1072,11797,2002,117

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