7966 リンテック(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-309509509319315,000931
2002-12-2794495493794573,000945
2002-12-2691594691593641,000936
2002-12-2590791089990586,000905
2002-12-24910913901907105,000907
2002-12-20909912906910226,000910
2002-12-19905919904913139,000913
2002-12-18930934904904260,000904
2002-12-17950950936938145,000938
2002-12-16958958944950114,000950
2002-12-13968968955961125,000961
2002-12-1298098096597127,000971
2002-12-1198498698498677,000986
2002-12-1097398097098039,000980
2002-12-0998099098098054,000980
2002-12-0698698698198435,000984
2002-12-05978990972985131,000985
2002-12-0498498697297990,000979
2002-12-0398098698098547,000985
2002-12-0298698697397946,000979
2002-11-2998398898098073,000980
2002-11-2898599398398378,000983
2002-11-2796698496698488,000984
2002-11-2698598596496444,000964
2002-11-2598098897397758,000977
2002-11-2296696695996675,000966
2002-11-2197097096496636,000966
2002-11-2096497396096293,000962
2002-11-1996497296497169,000971
2002-11-18971975969970135,000970
2002-11-15965976955961125,000961
2002-11-1496196595095437,000954
2002-11-1397797796196175,000961
2002-11-12961993954977149,000977
2002-11-1196696695196035,000960
2002-11-0896097096096722,000967
2002-11-0797197496397042,000970
2002-11-0699599598098654,000986
2002-11-0598099998099474,000994
2002-11-0196897096597018,000970
2002-10-3196196896096836,000968
2002-10-3097097596597128,000971
2002-10-2996597096096522,000965
2002-10-2896896895096336,000963
2002-10-2594497494497077,000970
2002-10-2493894893894460,000944
2002-10-2394894993994893,000948
2002-10-2295695693694961,000949
2002-10-2194996594995645,000956
2002-10-1896096694794958,000949
2002-10-1797398396296287,000962
2002-10-1695097094996580,000965
2002-10-1594095593195062,000950
2002-10-1190393290393173,000931
2002-10-1092092089689685,000896
2002-10-0992793291192576,000925
2002-10-0893494491892651,000926
2002-10-0796796993193274,000932
2002-10-0497397996597246,000972
2002-10-0397999197397347,000973
2002-10-0298199096996946,000969
2002-10-0199399398199046,000990
2002-09-309911,00198599335,000993
2002-09-279971,0139961,01076,0001,010
2002-09-261,0091,00998698769,000987
2002-09-251,0161,01799599964,000999
2002-09-241,0191,0199991,00882,0001,008
2002-09-201,0221,0291,0181,01861,0001,018
2002-09-199991,0259991,00439,0001,004
2002-09-1899099998299987,000999
2002-09-179991,0059981,000103,0001,000
2002-09-131,0121,014986998146,000998
2002-09-121,0181,0251,0011,01336,0001,013
2002-09-111,0151,0301,0101,01834,0001,018
2002-09-101,0081,0219931,00985,0001,009
2002-09-091,0081,00897599843,000998
2002-09-0699099297898819,000988
2002-09-051,0051,00597998857,000988
2002-09-041,0041,00498199994,000999
2002-09-031,0221,0389801,004141,0001,004
2002-09-0299299498399258,000992
2002-08-3098299197199155,000991
2002-08-29994994980981164,000981
2002-08-281,0001,00098699558,000995
2002-08-271,0101,01099599757,000997
2002-08-269981,0059891,005133,0001,005
2002-08-239941,000975988228,000988
2002-08-2298199398198892,000988
2002-08-211,0111,0119951,00156,0001,001
2002-08-201,0301,0301,0001,01093,0001,010
2002-08-191,0291,0401,0221,03265,0001,032
2002-08-161,0401,0401,0151,03044,0001,030
2002-08-151,0261,0351,0221,03249,0001,032
2002-08-141,0511,0511,0111,02558,0001,025
2002-08-131,0501,0531,0401,04684,0001,046
2002-08-121,0251,0501,0241,042122,0001,042
2002-08-091,0201,0241,0061,02473,0001,024
2002-08-081,0001,0131,0001,01036,0001,010
2002-08-071,0001,0189861,00067,0001,000
2002-08-069811,00297099933,000999
2002-08-0598899498198111,000981
2002-08-029701,0109631,00062,0001,000
2002-08-0198299297197170,000971
2002-07-311,0061,01099099249,000992
2002-07-301,0181,0181,0041,00562,0001,005
2002-07-291,0241,0301,0111,012167,0001,012
2002-07-261,0191,0321,0191,025216,0001,025
2002-07-251,0201,0321,0101,024293,0001,024
2002-07-249921,0109851,000297,0001,000
2002-07-239701,001966991248,000991
2002-07-22944965943964154,000964
2002-07-19941958941946102,000946
2002-07-1891894091092556,000925
2002-07-1790290990190939,000909
2002-07-1693093090190130,000901
2002-07-1593193593193110,000931
2002-07-1294094593293226,000932
2002-07-1195595593593537,000935
2002-07-1095097495095169,000951
2002-07-0994795794094040,000940
2002-07-0895995994794710,000947
2002-07-0595495895395320,000953
2002-07-0495596094394332,000943
2002-07-0393495092794837,000948
2002-07-0293693993293625,000936
2002-07-0191093991093136,000931
2002-06-2889491189090561,000905
2002-06-2790390690090415,000904
2002-06-2690191590090441,000904
2002-06-2591992591091158,000911
2002-06-2488591088589923,000899
2002-06-2188888887888621,000886
2002-06-2088689188588820,000888
2002-06-1991691688688735,000887
2002-06-1891391790791623,000916
2002-06-1792492489490342,000903
2002-06-14925930925926150,000926
2002-06-1393794593093521,000935
2002-06-1293195393194754,000947
2002-06-11958959938938122,000938
2002-06-1091093591092813,000928
2002-06-0791392791192757,000927
2002-06-0693093091791750,000917
2002-06-0594094092193138,000931
2002-06-0493095092794082,000940
2002-06-0392493492192236,000922
2002-05-3193193191992412,000924
2002-05-3094994990092176,000921
2002-05-2994697094695162,000951
2002-05-2895495494094656,000946
2002-05-2795096094394466,000944
2002-05-2496096394394560,000945
2002-05-2396997095996711,000967
2002-05-2295197095097037,000970
2002-05-2198098994894861,000948
2002-05-2096199596097183,000971
2002-05-1794295994194130,000941
2002-05-1694594592893242,000932
2002-05-1594894893093548,000935
2002-05-1494394593093026,000930
2002-05-1393994193393336,000933
2002-05-1093594293193923,000939
2002-05-0993594593594237,000942
2002-05-0894995593693835,000938
2002-05-0795095093695016,000950
2002-05-029649649609607,000960
2002-05-0196297095696435,000964
2002-04-3094996594896444,000964
2002-04-2698998993193166,000931
2002-04-2598598997997985,000979
2002-04-24981989971971202,000971
2002-04-2395297095196197,000961
2002-04-22930967928952158,000952
2002-04-1993093092092353,000923
2002-04-1890992590692288,000922
2002-04-1789390088689951,000899
2002-04-1688889388589223,000892
2002-04-1589589587588918,000889
2002-04-1289989987188552,000885
2002-04-1187688985988341,000883
2002-04-1087087086887036,000870
2002-04-0990090185585534,000855
2002-04-0889090588689446,000894
2002-04-0588088087587719,000877
2002-04-0485088085085740,000857
2002-04-0384484983084821,000848
2002-04-0282882881582452,000824
2002-04-0184584582682851,000828
2002-03-2986087081282240,000822
2002-03-2887087086186260,000862
2002-03-2786987386386966,000869
2002-03-2685588085586948,000869
2002-03-2588088085186158,000861
2002-03-2286286686186540,000865
2002-03-20890890861862153,000862
2002-03-1987089086989050,000890
2002-03-1887787786086040,000860
2002-03-1584186784186756,000867
2002-03-1485085384084052,000840
2002-03-1387987985586233,000862
2002-03-1286088284988084,000880
2002-03-11843859838850110,000850
2002-03-08848852828833166,000833
2002-03-0784484883383834,000838
2002-03-0683583883183821,000838
2002-03-0585585582984057,000840
2002-03-0482084582084562,000845
2002-03-0181281580981030,000810
2002-02-2880581580181247,000812
2002-02-2777480077480056,000800
2002-02-2677378877278837,000788
2002-02-2576377375877347,000773
2002-02-2276976974576455,000764
2002-02-2176077075277030,000770
2002-02-2077977976076023,000760
2002-02-1978978977177910,000779
2002-02-1877979577979518,000795
2002-02-1579380079079936,000799
2002-02-1477980077979326,000793
2002-02-1378479177577839,000778
2002-02-1275378475378431,000784
2002-02-0876077774675484,000754
2002-02-0779779776876838,000768
2002-02-0679079779079731,000797
2002-02-0581582279880033,000800
2002-02-0482882981581517,000815
2002-02-0183183181982937,000829
2002-01-3183083382783161,000831
2002-01-3083083582283543,000835
2002-01-2983083483083026,000830
2002-01-2883184083083078,000830
2002-01-2582882981782952,000829
2002-01-2482882881282226,000822
2002-01-2382883081682937,000829
2002-01-2283083481683053,000830
2002-01-2181283081283033,000830
2002-01-1881481980081921,000819
2002-01-1780081980081759,000817
2002-01-1679680979080330,000803
2002-01-1578579677579646,000796
2002-01-1179679679079659,000796
2002-01-1079079078078630,000786
2002-01-0980580578579047,000790
2002-01-0883584080580658,000806
2002-01-0782283582283521,000835
2002-01-048108128108124,000812

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