7966 リンテック(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-252,2812,2952,2772,29086,9002,290
2022-11-242,2982,3102,2832,28583,2002,285
2022-11-222,2712,2882,2692,27285,9002,272
2022-11-212,2522,2712,2502,270138,0002,270
2022-11-182,2182,2322,2152,223102,2002,223
2022-11-172,1882,2132,1882,20877,6002,208
2022-11-162,2152,2212,1952,210102,5002,210
2022-11-152,2052,2202,2032,22098,5002,220
2022-11-142,2432,2482,2122,213136,8002,213
2022-11-112,2022,2432,1862,240225,3002,240
2022-11-102,2522,2762,1972,213297,7002,213
2022-11-092,2432,2802,2312,274155,4002,274
2022-11-082,2202,2382,2082,23189,5002,231
2022-11-072,2072,2132,1892,206100,4002,206
2022-11-042,1902,1972,1682,189146,2002,189
2022-11-022,2112,2272,1952,209216,5002,209
2022-11-012,2412,2412,2092,21171,9002,211
2022-10-312,2132,2322,2072,232123,5002,232
2022-10-282,2012,2172,1912,201377,2002,201
2022-10-272,2282,2322,2072,22288,8002,222
2022-10-262,2432,2582,2392,24078,6002,240
2022-10-252,2322,2422,2222,23495,9002,234
2022-10-242,2252,2372,2142,22081,6002,220
2022-10-212,2112,2202,2032,203107,7002,203
2022-10-202,2282,2402,2202,22863,2002,228
2022-10-192,2382,2542,2382,25183,4002,251
2022-10-182,2402,2472,2302,24298,5002,242
2022-10-172,2252,2322,2182,22375,7002,223
2022-10-142,2542,2612,2242,246145,5002,246
2022-10-132,2122,2132,1952,204111,9002,204
2022-10-122,2432,2482,2102,216126,9002,216
2022-10-112,2632,2712,2402,243124,3002,243
2022-10-072,2782,3022,2742,29590,0002,295
2022-10-062,3132,3362,3132,32095,4002,320
2022-10-052,3022,3182,2882,305152,9002,305
2022-10-042,2702,3092,2702,302192,1002,302
2022-10-032,2152,2462,2082,239143,3002,239
2022-09-302,2302,2422,2102,221113,9002,221
2022-09-292,2462,2502,2122,240159,5002,240
2022-09-282,2342,2552,2222,240142,7002,240
2022-09-272,2672,2722,2472,250155,4002,250
2022-09-262,2972,3002,2402,241187,6002,241
2022-09-222,3062,3162,2952,308138,4002,308
2022-09-212,3262,3432,3152,32570,3002,325
2022-09-202,3322,3412,3222,32380,6002,323
2022-09-162,3142,3402,3112,313137,2002,313
2022-09-152,3282,3332,3152,329112,4002,329
2022-09-142,3332,3472,3232,329122,3002,329
2022-09-132,3602,3652,3412,365106,3002,365
2022-09-122,3722,3782,3552,35671,0002,356
2022-09-092,3492,3582,3412,349119,8002,349
2022-09-082,3432,3572,3372,356114,6002,356
2022-09-072,3172,3262,2972,32598,5002,325
2022-09-062,3042,3192,2992,31398,2002,313
2022-09-052,2922,3092,2832,295114,5002,295
2022-09-022,3152,3152,2902,306111,9002,306
2022-09-012,3062,3252,3002,315148,4002,315
2022-08-312,3162,3362,3132,328116,8002,328
2022-08-302,3062,3322,3012,32862,8002,328
2022-08-292,2822,3082,2762,294128,4002,294
2022-08-262,3552,3562,3432,34572,1002,345
2022-08-252,3352,3402,3162,33494,6002,334
2022-08-242,3352,3452,3322,33769,2002,337
2022-08-232,3252,3382,3202,32852,1002,328
2022-08-222,3302,3452,3222,34496,8002,344
2022-08-192,3802,3802,3382,347110,7002,347
2022-08-182,3372,3582,3282,346145,8002,346
2022-08-172,3762,3862,3552,373135,1002,373
2022-08-162,3562,3822,3452,374134,5002,374
2022-08-152,3672,3722,3452,36368,5002,363
2022-08-122,3482,3782,3362,361128,2002,361
2022-08-102,3192,3452,3042,33689,2002,336
2022-08-092,3572,3582,3222,326127,4002,326
2022-08-082,3652,4142,3582,367194,1002,367
2022-08-052,3182,3652,3182,35997,8002,359
2022-08-042,3402,3402,3212,33064,4002,330
2022-08-032,3422,3432,3242,33586,4002,335
2022-08-022,3562,3562,3372,34684,6002,346
2022-08-012,3592,3752,3482,37191,1002,371
2022-07-292,3422,3542,3272,331119,1002,331
2022-07-282,3352,3412,3182,33180,9002,331
2022-07-272,3392,3412,3172,32980,2002,329
2022-07-262,3502,3542,3382,33959,6002,339
2022-07-252,3362,3592,3322,34282,5002,342
2022-07-222,3402,3632,3372,35581,1002,355
2022-07-212,3162,3502,3162,34355,3002,343
2022-07-202,3302,3472,3202,339148,2002,339
2022-07-192,3062,3062,2832,29389,4002,293
2022-07-152,2872,2962,2692,284108,8002,284
2022-07-142,2822,2952,2762,287128,6002,287
2022-07-132,2802,2972,2772,282121,3002,282
2022-07-122,3212,3232,2782,278120,1002,278
2022-07-112,3192,3392,3162,331145,9002,331
2022-07-082,3112,3372,3032,303217,2002,303
2022-07-072,3102,3172,2862,303145,3002,303
2022-07-062,2952,2982,2832,289143,0002,289
2022-07-052,3342,3382,3122,32377,0002,323
2022-07-042,3202,3292,3042,32476,5002,324
2022-07-012,3072,3312,2912,302115,5002,302
2022-06-302,3052,3312,2962,299173,0002,299
2022-06-292,3812,4112,3282,329234,1002,329
2022-06-282,4122,4362,4022,41899,0002,418
2022-06-272,4182,4282,3902,412148,5002,412
2022-06-242,3462,3842,3342,378131,9002,378
2022-06-232,3672,3752,3302,346119,2002,346
2022-06-222,3712,3922,3662,366126,0002,366
2022-06-212,3502,3782,3502,361112,2002,361
2022-06-202,3502,3742,3232,337163,2002,337
2022-06-172,3292,3632,3292,347229,7002,347
2022-06-162,3932,4402,3932,406104,2002,406
2022-06-152,3892,4032,3862,392116,7002,392
2022-06-142,3802,4062,3762,389106,4002,389
2022-06-132,4032,4202,3962,412119,7002,412
2022-06-102,4382,4412,4222,430112,6002,430
2022-06-092,4632,4802,4492,454114,1002,454
2022-06-082,4622,4752,4572,459106,3002,459
2022-06-072,4362,4482,4322,44392,2002,443
2022-06-062,4042,4312,4002,42860,7002,428
2022-06-032,4432,4502,4102,41795,7002,417
2022-06-022,4242,4292,4062,41765,9002,417
2022-06-012,3982,4402,3962,433116,0002,433
2022-05-312,3882,4162,3832,400270,0002,400
2022-05-302,3482,3942,3462,387214,6002,387
2022-05-272,3352,3352,3112,319106,1002,319
2022-05-262,3082,3272,3012,30486,6002,304
2022-05-252,3392,3482,3152,320137,3002,320
2022-05-242,3332,3472,3232,339164,1002,339
2022-05-232,3242,3372,3072,316134,2002,316
2022-05-202,2992,3132,2872,304122,1002,304
2022-05-192,2902,3222,2752,319147,0002,319
2022-05-182,3252,3362,3032,320174,5002,320
2022-05-172,3102,3472,3092,313147,2002,313
2022-05-162,3612,3722,3092,309165,9002,309
2022-05-132,3092,3622,2982,356204,0002,356
2022-05-122,3782,3892,3442,344154,4002,344
2022-05-112,3912,3992,3702,387156,8002,387
2022-05-102,4302,4462,3562,416214,2002,416
2022-05-092,5122,5372,4142,458367,1002,458
2022-05-062,4742,5132,4562,507117,5002,507
2022-05-022,4292,4792,4292,473154,2002,473
2022-04-282,3662,4302,3662,42098,4002,420
2022-04-272,3602,3622,3332,344187,8002,344
2022-04-262,3792,4002,3652,38671,1002,386
2022-04-252,3652,3802,3552,37385,2002,373
2022-04-222,3932,4222,3902,41566,4002,415
2022-04-212,4292,4412,4192,43988,4002,439
2022-04-202,4162,4352,4102,429117,9002,429
2022-04-192,4032,4112,3792,397128,5002,397
2022-04-182,4032,4172,3722,390174,4002,390
2022-04-152,3972,4242,3902,41793,0002,417
2022-04-142,4002,4332,4002,422115,5002,422
2022-04-132,3902,4172,3852,407195,7002,407
2022-04-122,3852,3952,3652,37699,7002,376
2022-04-112,3752,3942,3672,385119,2002,385
2022-04-082,3622,3852,3432,370149,7002,370
2022-04-072,3512,3552,3262,355164,9002,355
2022-04-062,4002,4152,3852,385129,4002,385
2022-04-052,4442,4652,4212,421103,8002,421
2022-04-042,4352,4592,4232,44166,6002,441
2022-04-012,4212,4452,3942,42999,7002,429
2022-03-312,4232,4632,4162,431134,7002,431
2022-03-302,4712,4752,4212,444151,0002,444
2022-03-292,4922,5172,4842,516139,6002,516
2022-03-282,5182,5202,4862,50066,4002,500
2022-03-252,5182,5322,5072,51785,7002,517
2022-03-242,4882,5002,4722,498136,5002,498
2022-03-232,4852,5302,4772,520148,6002,520
2022-03-222,4922,5202,4642,472180,4002,472
2022-03-182,4592,4882,4332,456459,1002,456
2022-03-172,4412,4412,3902,422146,3002,422
2022-03-162,4162,4172,3952,401138,0002,401
2022-03-152,3752,4232,3752,401119,0002,401
2022-03-142,3462,3852,3372,346118,0002,346
2022-03-112,3242,3342,2982,320112,4002,320
2022-03-102,3022,3722,2962,361166,9002,361
2022-03-092,2752,2822,2242,230173,6002,230
2022-03-082,3522,3522,2762,285140,8002,285
2022-03-072,4162,4362,3482,367232,7002,367
2022-03-042,5212,5272,4722,485131,2002,485
2022-03-032,5312,5322,5092,51586,0002,515
2022-03-022,4992,5232,4882,488131,7002,488
2022-03-012,5892,5952,5492,549101,0002,549
2022-02-282,5712,5792,5302,559148,4002,559
2022-02-252,5682,5792,5312,547167,6002,547
2022-02-242,5502,5902,5502,587161,6002,587
2022-02-222,5972,5972,5532,57688,2002,576
2022-02-212,6182,6352,5852,614113,8002,614
2022-02-182,6702,6952,6242,626254,0002,626
2022-02-172,7102,7242,6852,700160,3002,700
2022-02-162,7002,7412,6952,734158,5002,734
2022-02-152,6442,6852,6372,660260,0002,660
2022-02-142,6082,6492,5982,624260,7002,624
2022-02-102,6572,6922,6352,651249,1002,651
2022-02-092,5602,6922,5452,676473,0002,676
2022-02-082,5742,6002,5642,564221,6002,564
2022-02-072,6152,6352,5612,579216,5002,579
2022-02-042,6562,6602,6312,650110,8002,650
2022-02-032,6502,6622,6352,656150,7002,656
2022-02-022,6702,6792,6452,664136,0002,664
2022-02-012,6452,6782,6452,652175,6002,652
2022-01-312,6482,6672,6322,652225,0002,652
2022-01-282,6202,6562,6152,651106,5002,651
2022-01-272,6432,6772,5772,600223,7002,600
2022-01-262,6332,6552,6202,622142,2002,622
2022-01-252,6532,6642,6152,640158,4002,640
2022-01-242,5872,6582,5822,652132,5002,652
2022-01-212,6402,6402,5772,613242,5002,613
2022-01-202,6652,7052,6582,675160,4002,675
2022-01-192,6702,6972,6612,674126,2002,674
2022-01-182,7902,7902,7132,718147,5002,718
2022-01-172,7472,7902,7422,776130,0002,776
2022-01-142,7512,7522,7122,737192,4002,737
2022-01-132,7502,7602,7252,72895,9002,728
2022-01-122,6862,7312,6862,72975,6002,729
2022-01-112,6972,7132,6812,694113,6002,694
2022-01-072,6972,7242,6602,68896,2002,688
2022-01-062,7042,7412,6722,686253,2002,686
2022-01-052,6882,7122,6832,706135,9002,706
2022-01-042,6582,6892,6512,685154,4002,685

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