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