7966 リンテック(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,6871,7191,6871,70767,0001,707
2003-12-291,6701,6951,6701,68435,0001,684
2003-12-261,6771,7001,6751,67655,0001,676
2003-12-251,6761,6801,6741,67737,0001,677
2003-12-241,6891,6891,6691,67569,0001,675
2003-12-221,6901,6981,6791,690110,0001,690
2003-12-191,6901,6981,6821,684116,0001,684
2003-12-181,6801,7001,6701,680150,0001,680
2003-12-171,6931,7091,6661,682232,0001,682
2003-12-161,6901,7021,6901,691102,0001,691
2003-12-151,7201,7201,6981,700100,0001,700
2003-12-121,7001,7001,6781,691214,0001,691
2003-12-111,7001,7051,6751,695234,0001,695
2003-12-101,6801,6801,6651,670171,0001,670
2003-12-091,6951,6961,6681,680160,0001,680
2003-12-081,6901,6901,6701,680115,0001,680
2003-12-051,7101,7151,7001,707105,0001,707
2003-12-041,7201,7261,6911,702240,0001,702
2003-12-031,6921,7101,6651,700226,0001,700
2003-12-021,6501,6941,6501,693237,0001,693
2003-12-011,5811,6691,5801,650241,0001,650
2003-11-281,5981,6131,5801,58097,0001,580
2003-11-271,6111,6131,5851,598111,0001,598
2003-11-261,5731,6131,5731,610211,0001,610
2003-11-251,5601,5891,5601,570130,0001,570
2003-11-211,5641,5641,5331,533178,0001,533
2003-11-201,5501,5661,5341,565104,0001,565
2003-11-191,5531,5551,5361,555110,0001,555
2003-11-181,5301,5641,5061,553163,0001,553
2003-11-171,6001,6001,5501,552203,0001,552
2003-11-141,6621,6651,6141,626143,0001,626
2003-11-131,6641,6751,6531,660149,0001,660
2003-11-121,6511,6801,6471,663192,0001,663
2003-11-111,6691,6881,6201,651198,0001,651
2003-11-101,6601,6851,6551,676142,0001,676
2003-11-071,6401,6611,6161,654197,0001,654
2003-11-061,6831,6831,6361,640222,0001,640
2003-11-051,6351,6851,6281,685311,0001,685
2003-11-041,6011,6451,6011,628274,0001,628
2003-10-311,5741,5901,5501,590260,0001,590
2003-10-301,5601,5701,5461,559154,0001,559
2003-10-291,5501,5751,5431,560141,0001,560
2003-10-281,5211,5701,5211,550177,0001,550
2003-10-271,5161,5601,5161,548124,0001,548
2003-10-241,5291,5401,5031,510139,0001,510
2003-10-231,5801,5801,5171,531282,0001,531
2003-10-221,5771,6401,5561,600764,0001,600
2003-10-211,5561,5961,5561,594296,0001,594
2003-10-201,5321,5701,5311,550176,0001,550
2003-10-171,5201,5501,4501,550275,0001,550
2003-10-161,5151,5191,4961,50991,0001,509
2003-10-151,5031,5121,4951,49595,0001,495
2003-10-141,5301,5301,5041,504134,0001,504
2003-10-101,5181,5491,5091,54984,0001,549
2003-10-091,5311,5351,4741,47485,0001,474
2003-10-081,5221,5511,5221,53444,0001,534
2003-10-071,5411,5551,5411,552111,0001,552
2003-10-061,5001,5591,5001,541133,0001,541
2003-10-031,4851,5301,4801,51799,0001,517
2003-10-021,4841,5241,4701,515128,0001,515
2003-10-011,4971,5091,4841,48486,0001,484
2003-09-301,4961,5091,4771,47799,0001,477
2003-09-291,5351,5351,4941,496275,0001,496
2003-09-261,4391,5821,4251,537362,0001,537
2003-09-251,4641,4691,4411,441141,0001,441
2003-09-241,4981,4981,4711,475107,0001,475
2003-09-221,5031,5101,4741,490143,0001,490
2003-09-191,4861,5031,4851,500136,0001,500
2003-09-181,4361,5011,4211,482265,0001,482
2003-09-171,4551,4551,4161,416138,0001,416
2003-09-161,4501,4501,4321,435107,0001,435
2003-09-121,4571,4581,4281,446211,0001,446
2003-09-111,4631,4721,4501,456115,0001,456
2003-09-101,4891,4951,4621,46283,0001,462
2003-09-091,4911,5081,4771,489115,0001,489
2003-09-081,4911,5141,4911,50739,0001,507
2003-09-051,5001,5151,4991,50562,0001,505
2003-09-041,5011,5201,4951,49550,0001,495
2003-09-031,5081,5301,5001,51051,0001,510
2003-09-021,5321,5321,5001,50889,0001,508
2003-09-011,5391,5391,5201,53150,0001,531
2003-08-291,4871,5371,4871,52689,0001,526
2003-08-281,5351,5351,4981,49883,0001,498
2003-08-271,5241,5391,5201,530109,0001,530
2003-08-261,5121,5351,4911,524152,0001,524
2003-08-251,5131,5501,5001,515252,0001,515
2003-08-221,4611,5211,4611,511345,0001,511
2003-08-211,4291,4601,4291,460121,0001,460
2003-08-201,4461,4521,4301,430118,0001,430
2003-08-191,4551,4601,4451,451109,0001,451
2003-08-181,4151,4391,4151,435131,0001,435
2003-08-151,4081,4171,4011,415124,0001,415
2003-08-141,4271,4351,4101,424179,0001,424
2003-08-131,4231,4231,4071,416105,0001,416
2003-08-121,4341,4341,4111,417124,0001,417
2003-08-111,4001,4401,3901,434191,0001,434
2003-08-081,3751,4051,3751,395134,0001,395
2003-08-071,3811,3961,3751,37566,0001,375
2003-08-061,4041,4041,3891,39883,0001,398
2003-08-051,4011,4141,4001,40543,0001,405
2003-08-041,3801,4091,3761,400120,0001,400
2003-08-011,4131,4141,4001,40090,0001,400
2003-07-311,4201,4201,4101,41567,0001,415
2003-07-301,4421,4421,4241,42489,0001,424
2003-07-291,4571,4601,4401,442148,0001,442
2003-07-281,3861,4501,3821,437282,0001,437
2003-07-251,3831,3851,3621,362130,0001,362
2003-07-241,3801,3801,3641,36778,0001,367
2003-07-231,3321,3751,3321,369308,0001,369
2003-07-221,3301,3321,3151,32382,0001,323
2003-07-181,3081,3231,3081,320116,0001,320
2003-07-171,3001,3071,2901,301160,0001,301
2003-07-161,2801,3001,2801,30084,0001,300
2003-07-151,2801,2941,2751,276129,0001,276
2003-07-141,2901,2901,2621,27170,0001,271
2003-07-111,3011,3081,2811,28163,0001,281
2003-07-101,2991,3241,2981,314135,0001,314
2003-07-091,2851,3031,2701,293140,0001,293
2003-07-081,2901,2901,2711,27199,0001,271
2003-07-071,2901,3031,2721,295104,0001,295
2003-07-041,2601,2891,2551,28781,0001,287
2003-07-031,2621,2771,2621,275105,0001,275
2003-07-021,2631,2941,2501,279228,0001,279
2003-07-011,2311,2691,2311,262132,0001,262
2003-06-301,2661,2661,2461,25077,0001,250
2003-06-271,2751,2751,2601,26568,0001,265
2003-06-261,2571,2651,2401,257138,0001,257
2003-06-251,2601,2611,2501,257147,0001,257
2003-06-241,2701,2741,2541,254149,0001,254
2003-06-231,2791,2811,2751,277211,0001,277
2003-06-201,2451,2821,2451,278325,0001,278
2003-06-191,2501,2511,2401,24593,0001,245
2003-06-181,2481,2651,2421,251159,0001,251
2003-06-171,2301,2441,2301,241103,0001,241
2003-06-161,2061,2261,1981,220168,0001,220
2003-06-131,2011,2051,1951,204308,0001,204
2003-06-121,1911,1941,1751,191108,0001,191
2003-06-111,2111,2111,1811,18988,0001,189
2003-06-101,1851,1911,1851,19151,0001,191
2003-06-091,1991,1991,1861,19561,0001,195
2003-06-061,1861,2001,1801,199121,0001,199
2003-06-051,1761,1921,1731,186208,0001,186
2003-06-041,1751,1791,1671,17296,0001,172
2003-06-031,1741,1801,1681,17598,0001,175
2003-06-021,1801,1801,1611,16191,0001,161
2003-05-301,1541,1701,1521,160162,0001,160
2003-05-291,1311,1531,1281,152102,0001,152
2003-05-281,1301,1451,1251,13179,0001,131
2003-05-271,1381,1381,1211,128106,0001,128
2003-05-261,1191,1511,0871,138179,0001,138
2003-05-231,0851,1061,0851,089133,0001,089
2003-05-221,0911,1101,0911,105100,0001,105
2003-05-211,1051,1051,0931,10060,0001,100
2003-05-201,1131,1181,1031,10747,0001,107
2003-05-191,1351,1371,1261,133118,0001,133
2003-05-161,1241,1381,1191,12878,0001,128
2003-05-151,1181,1271,0911,12396,0001,123
2003-05-141,1191,1271,0981,098162,0001,098
2003-05-131,1311,1381,1301,13147,0001,131
2003-05-121,1391,1401,1261,13797,0001,137
2003-05-091,1201,1311,1121,130117,0001,130
2003-05-081,1071,1251,1051,11395,0001,113
2003-05-071,1381,1381,1221,12485,0001,124
2003-05-061,1271,1451,1261,12672,0001,126
2003-05-021,1511,1511,1201,12692,0001,126
2003-05-011,1101,1651,1101,153271,0001,153
2003-04-301,1091,1201,1001,100201,0001,100
2003-04-281,0991,0991,0821,095168,0001,095
2003-04-251,1001,1051,0951,099155,0001,099
2003-04-241,0941,1051,0881,100140,0001,100
2003-04-231,0801,0971,0701,087266,0001,087
2003-04-221,0671,0831,0401,080157,0001,080
2003-04-211,0201,0671,0201,067202,0001,067
2003-04-189921,0229861,015145,0001,015
2003-04-17990996990990114,000990
2003-04-1698799398299061,000990
2003-04-1597498297098262,000982
2003-04-1496997496596761,000967
2003-04-11968970959964135,000964
2003-04-10970974966967106,000967
2003-04-0996498096396967,000969
2003-04-0896897096197079,000970
2003-04-0798098097197838,000978
2003-04-0496597896597061,000970
2003-04-0398598596697045,000970
2003-04-0298898897898542,000985
2003-04-0196998796998037,000980
2003-03-3199099096296927,000969
2003-03-28996998986993107,000993
2003-03-2799099598899585,000995
2003-03-2699099397798879,000988
2003-03-2598099398099058,000990
2003-03-249851,001968973182,000973
2003-03-20984997977983127,000983
2003-03-1999699898399490,000994
2003-03-189861,00098699557,000995
2003-03-1798598597697636,000976
2003-03-14998998980985142,000985
2003-03-1397098096997948,000979
2003-03-1296597096196251,000962
2003-03-1198598595796651,000966
2003-03-1095898395897752,000977
2003-03-0799899896696653,000966
2003-03-069901,00099099043,000990
2003-03-0599199598998960,000989
2003-03-041,0051,01098799056,000990
2003-03-0399899898098677,000986
2003-02-281,0001,01598698861,000988
2003-02-279971,00898999874,000998
2003-02-2697499697499655,000996
2003-02-2599899897497452,000974
2003-02-2498999898999857,000998
2003-02-2198599598498850,000988
2003-02-2098899097698440,000984
2003-02-1999099597698753,000987
2003-02-18978992978988118,000988
2003-02-1797099297097896,000978
2003-02-1495496795496749,000967
2003-02-1396596595896217,000962
2003-02-1295396594996242,000962
2003-02-1096096195295519,000955
2003-02-0795495594595432,000954
2003-02-0696096295195448,000954
2003-02-0597597596196135,000961
2003-02-0495897595897549,000975
2003-02-0394095194094821,000948
2003-01-3194694994094035,000940
2003-01-3096096094494416,000944
2003-01-2996696895396364,000963
2003-01-2898098096896843,000968
2003-01-2798999497799070,000990
2003-01-2498899498198364,000983
2003-01-2398598998298891,000988
2003-01-22988998985985191,000985
2003-01-21971996971986143,000986
2003-01-2095297495196283,000962
2003-01-1795095794395132,000951
2003-01-16948960948960145,000960
2003-01-1593995093894393,000943
2003-01-1493994093493863,000938
2003-01-1093594091993436,000934
2003-01-0993594593593673,000936
2003-01-0894094293593547,000935
2003-01-0794594593093047,000930
2003-01-069319439319435,000943

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