7966 リンテック(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291,0211,0231,0211,0234,0001,023
2000-12-281,0541,0541,0221,0246,0001,024
2000-12-271,0301,0371,0291,03444,0001,034
2000-12-261,0581,0581,0321,03215,0001,032
2000-12-251,0941,0941,0591,06031,0001,060
2000-12-221,0601,0601,0101,014166,0001,014
2000-12-211,0351,03898098053,000980
2000-12-201,0101,0259911,018124,0001,018
2000-12-191,0501,0501,0121,02077,0001,020
2000-12-181,0601,0601,0401,05046,0001,050
2000-12-151,0651,0901,0601,06040,0001,060
2000-12-141,0701,0791,0631,06539,0001,065
2000-12-131,1001,1001,0511,08947,0001,089
2000-12-121,1201,1201,1091,11751,0001,117
2000-12-111,1811,1811,1101,12864,0001,128
2000-12-081,1001,1301,1001,12165,0001,121
2000-12-071,1391,1391,1151,13867,0001,138
2000-12-061,1571,1601,1461,14685,0001,146
2000-12-051,1801,1891,1711,177139,0001,177
2000-12-041,1801,1991,1801,19076,0001,190
2000-12-011,2001,2051,1811,200176,0001,200
2000-11-301,2081,2081,1921,208127,0001,208
2000-11-291,1961,2121,1901,210189,0001,210
2000-11-281,1901,2071,1851,207248,0001,207
2000-11-271,1751,1951,1751,190269,0001,190
2000-11-241,1481,1651,1471,160245,0001,160
2000-11-221,1051,1481,1051,148148,0001,148
2000-11-211,0951,1001,0791,10045,0001,100
2000-11-201,0851,0951,0751,09515,0001,095
2000-11-171,1151,1201,0691,069138,0001,069
2000-11-161,1001,1251,1001,115235,0001,115
2000-11-151,0641,1101,0641,100135,0001,100
2000-11-141,0631,0751,0401,05442,0001,054
2000-11-131,0511,0781,0511,07859,0001,078
2000-11-101,0751,0761,0601,06294,0001,062
2000-11-091,0411,0951,0401,076111,0001,076
2000-11-081,0181,0351,0151,03535,0001,035
2000-11-071,0431,0501,0111,01815,0001,018
2000-11-061,0501,0651,0491,06328,0001,063
2000-11-021,0391,0451,0211,04530,0001,045
2000-11-011,0111,0401,0111,03944,0001,039
2000-10-311,0001,0229991,02254,0001,022
2000-10-309961,0039961,00133,0001,001
2000-10-271,0011,007994994100,000994
2000-10-261,0111,0301,0001,03065,0001,030
2000-10-251,0481,0481,0111,03024,0001,030
2000-10-241,0011,0281,0011,02817,0001,028
2000-10-231,0051,0161,0001,00736,0001,007
2000-10-209941,0299941,025149,0001,025
2000-10-191,0071,0091,0061,00834,0001,008
2000-10-181,0051,0101,0051,00759,0001,007
2000-10-171,0381,0381,0351,03514,0001,035
2000-10-161,0331,0501,0331,04418,0001,044
2000-10-131,0301,0481,0301,03352,0001,033
2000-10-121,0341,0351,0211,03038,0001,030
2000-10-111,0181,0351,0181,03526,0001,035
2000-10-101,0071,0361,0071,03615,0001,036
2000-10-061,0391,0391,0371,03917,0001,039
2000-10-051,0431,0431,0221,03917,0001,039
2000-10-041,0291,0471,0201,04758,0001,047
2000-10-031,0471,0491,0331,04923,0001,049
2000-10-021,0451,0481,0351,04831,0001,048
2000-09-291,0071,0591,0071,01369,0001,013
2000-09-281,0301,0321,0111,01254,0001,012
2000-09-271,0101,0241,0101,02040,0001,020
2000-09-261,0061,0301,0061,03053,0001,030
2000-09-251,0791,0791,0211,02159,0001,021
2000-09-221,0251,0341,0251,03025,0001,030
2000-09-211,0401,0481,0391,04537,0001,045
2000-09-201,0651,0651,0281,06051,0001,060
2000-09-191,0351,0651,0261,06529,0001,065
2000-09-181,0251,0501,0251,05036,0001,050
2000-09-141,0351,0351,0201,0256,0001,025
2000-09-131,0131,0461,0131,035117,0001,035
2000-09-121,0371,0371,0231,02541,0001,025
2000-09-111,0661,0661,0301,03728,0001,037
2000-09-081,0611,0701,0611,06738,0001,067
2000-09-071,0881,0881,0611,06221,0001,062
2000-09-061,0801,0901,0721,09031,0001,090
2000-09-051,0911,0911,0761,09026,0001,090
2000-09-041,0711,0951,0451,09289,0001,092
2000-09-011,0771,0771,0401,05137,0001,051
2000-08-311,0851,0901,0521,05841,0001,058
2000-08-301,0741,0941,0731,08095,0001,080
2000-08-291,0521,0641,0421,06465,0001,064
2000-08-281,0541,0671,0501,05952,0001,059
2000-08-251,0651,0651,0331,03859,0001,038
2000-08-241,0361,0551,0361,04576,0001,045
2000-08-231,0551,0561,0361,03650,0001,036
2000-08-221,0541,0601,0461,05287,0001,052
2000-08-211,0311,0501,0311,04557,0001,045
2000-08-181,0221,0361,0221,03115,0001,031
2000-08-171,0491,0491,0201,02010,0001,020
2000-08-161,0501,0501,0061,03945,0001,039
2000-08-151,0361,0361,0341,03430,0001,034
2000-08-141,0501,0501,0341,03527,0001,035
2000-08-111,0301,0501,0301,03450,0001,034
2000-08-101,0291,0301,0171,03025,0001,030
2000-08-091,0011,01899499930,000999
2000-08-081,0001,00599199434,000994
2000-08-071,0101,04898098084,000980
2000-08-041,0631,0831,0071,01096,0001,010
2000-08-031,0051,0251,0031,00327,0001,003
2000-08-021,0481,0481,0041,00426,0001,004
2000-08-011,0511,0511,0201,02836,0001,028
2000-07-311,0301,030998998118,000998
2000-07-281,0331,0461,0201,03021,0001,030
2000-07-271,0531,0531,0431,04327,0001,043
2000-07-261,0701,0701,0551,05684,0001,056
2000-07-251,1101,1101,0661,06954,0001,069
2000-07-241,0931,0941,0701,07094,0001,070
2000-07-211,0901,1101,0841,09339,0001,093
2000-07-191,1201,1201,0911,100124,0001,100
2000-07-181,1331,1331,1001,12051,0001,120
2000-07-171,1501,1501,1131,11354,0001,113
2000-07-141,1711,1711,1451,15081,0001,150
2000-07-131,1551,1671,1511,15175,0001,151
2000-07-121,1901,1901,1601,160110,0001,160
2000-07-111,1791,1851,1681,18575,0001,185
2000-07-101,1751,1791,1681,17952,0001,179
2000-07-071,1701,1721,1611,16880,0001,168
2000-07-061,1511,1791,1401,15293,0001,152
2000-07-051,1801,1891,1501,150144,0001,150
2000-07-041,1801,1951,1651,195204,0001,195
2000-07-031,1161,1451,1161,145139,0001,145
2000-06-301,1111,1111,0871,10558,0001,105
2000-06-291,0821,1101,0821,109137,0001,109
2000-06-281,0401,0601,0391,06037,0001,060
2000-06-271,0641,0651,0561,06035,0001,060
2000-06-261,0741,0901,0641,080107,0001,080
2000-06-231,0351,0431,0351,03837,0001,038
2000-06-221,0461,0501,0351,04785,0001,047
2000-06-211,0491,0491,0331,03379,0001,033
2000-06-201,0451,0491,0251,04952,0001,049
2000-06-191,0551,0551,0111,03533,0001,035
2000-06-161,0601,0601,0471,05553,0001,055
2000-06-151,0591,0601,0511,05263,0001,052
2000-06-141,0621,0711,0351,06032,0001,060
2000-06-131,0811,0951,0621,06250,0001,062
2000-06-121,0901,0961,0811,08169,0001,081
2000-06-091,0871,0901,0611,08090,0001,080
2000-06-081,0821,0871,0641,07722,0001,077
2000-06-071,0881,0961,0701,08127,0001,081
2000-06-061,0801,0801,0521,06852,0001,068
2000-06-051,0891,1021,0891,100106,0001,100
2000-06-021,0991,0991,0511,07836,0001,078
2000-06-011,0881,0901,0601,09071,0001,090
2000-05-311,0921,0921,0551,06355,0001,063
2000-05-301,0721,0721,0501,06067,0001,060
2000-05-291,0981,0981,0671,07258,0001,072
2000-05-261,0891,0981,0791,088107,0001,088
2000-05-251,1001,1001,0851,08553,0001,085
2000-05-241,0821,1001,0761,09671,0001,096
2000-05-231,0951,1021,0811,10256,0001,102
2000-05-221,0801,0991,0721,09991,0001,099
2000-05-191,1461,1601,1101,11863,0001,118
2000-05-181,1451,1501,1401,14550,0001,145
2000-05-171,1631,1691,1601,165178,0001,165
2000-05-161,1421,1631,1201,15981,0001,159
2000-05-151,1301,1701,1201,142109,0001,142
2000-05-121,1401,1531,1401,14192,0001,141
2000-05-111,1531,1531,1291,140142,0001,140
2000-05-101,1601,1601,1481,153108,0001,153
2000-05-091,1691,1701,1301,17099,0001,170
2000-05-081,1551,1701,1401,155100,0001,155
2000-05-021,1501,1701,1501,150118,0001,150
2000-05-011,1501,1501,1221,150126,0001,150
2000-04-281,1211,1501,1191,130160,0001,130
2000-04-271,0951,1351,0951,120144,0001,120
2000-04-261,0751,1401,0711,095259,0001,095
2000-04-251,0841,0851,0601,06978,0001,069
2000-04-241,0701,0801,0511,07563,0001,075
2000-04-211,0701,0701,0561,068140,0001,068
2000-04-201,0491,0751,0471,070130,0001,070
2000-04-191,0201,0691,0001,069274,0001,069
2000-04-181,0001,0209891,010201,0001,010
2000-04-1796998092597084,000970
2000-04-141,0311,0451,0101,039174,0001,039
2000-04-131,0401,0451,0241,030196,0001,030
2000-04-129871,0239801,020117,0001,020
2000-04-111,0201,02098898889,000988
2000-04-101,0411,0411,0101,01143,0001,011
2000-04-071,0201,0409991,02178,0001,021
2000-04-061,0411,0411,0181,021266,0001,021
2000-04-059901,0389771,038219,0001,038
2000-04-049421,000937993325,000993
2000-04-03965965935941312,000941
2000-03-3199299697897848,000978
2000-03-301,0001,01099199162,000991
2000-03-291,0201,0259941,01044,0001,010
2000-03-289681,0209681,000109,0001,000
2000-03-27940955936955221,000955
2000-03-24989989930930166,000930
2000-03-231,0011,010980990146,000990
2000-03-221,0401,050961961182,000961
2000-03-21911980911980101,000980
2000-03-1793193191091275,000912
2000-03-1690092189791298,000912
2000-03-1590091089590048,000900
2000-03-1491091589090062,000900
2000-03-13910910890905127,000905
2000-03-10922928896910268,000910
2000-03-0991794091191787,000917
2000-03-0890291090090772,000907
2000-03-0794094990290248,000902
2000-03-0694596094194570,000945
2000-03-0394995594194172,000941
2000-03-0294395093093078,000930
2000-03-0195096394394447,000944
2000-02-2995298194595574,000955
2000-02-289961,02694894879,000948
2000-02-25909926909926178,000926
2000-02-24924934890899104,000899
2000-02-2393394093393429,000934
2000-02-2295095093994338,000943
2000-02-2198398393593541,000935
2000-02-1893497392597372,000973
2000-02-1793194193093486,000934
2000-02-1695095092993091,000930
2000-02-151,0051,00594094077,000940
2000-02-149851,0209851,00027,0001,000
2000-02-1098899498099466,000994
2000-02-091,0061,01098798771,000987
2000-02-081,0291,0291,0001,01879,0001,018
2000-02-071,0351,0371,0201,02847,0001,028
2000-02-041,0201,0301,0201,02161,0001,021
2000-02-031,0501,0501,0261,02673,0001,026
2000-02-021,0601,0601,0001,05069,0001,050
2000-02-011,0571,0651,0401,04014,0001,040
2000-01-311,0351,0611,0201,05543,0001,055
2000-01-281,0641,0641,0351,03558,0001,035
2000-01-271,0711,0721,0601,06525,0001,065
2000-01-261,0681,0721,0491,072126,0001,072
2000-01-251,0401,0681,0201,05066,0001,050
2000-01-241,0031,0301,0031,03051,0001,030
2000-01-211,0011,0199951,003159,0001,003
2000-01-201,0201,0741,0121,074234,0001,074
2000-01-191,0391,0401,0101,03092,0001,030
2000-01-181,0401,0621,0101,010102,0001,010
2000-01-171,0101,0241,0001,020127,0001,020
2000-01-141,0201,0201,0001,012109,0001,012
2000-01-131,0051,0251,0051,02066,0001,020
2000-01-121,0451,0451,0101,01046,0001,010
2000-01-111,1001,1001,0601,06539,0001,065
2000-01-071,0611,0751,0611,07545,0001,075
2000-01-061,0901,0901,0401,06254,0001,062
2000-01-051,0801,0801,0401,07052,0001,070
2000-01-041,1091,1101,0901,09011,0001,090

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