7966 リンテック(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,564	1,567	1,541	1,553	50,900	1,553
2004-12-29	1,547	1,560	1,528	1,556	103,000	1,556
2004-12-28	1,538	1,549	1,504	1,546	97,400	1,546
2004-12-27	1,571	1,571	1,545	1,551	42,600	1,551
2004-12-24	1,549	1,577	1,547	1,560	175,300	1,560
2004-12-22	1,515	1,548	1,511	1,546	244,200	1,546
2004-12-21	1,484	1,507	1,484	1,502	111,200	1,502
2004-12-20	1,475	1,482	1,462	1,480	74,000	1,480
2004-12-17	1,475	1,488	1,460	1,477	153,600	1,477
2004-12-16	1,478	1,485	1,475	1,480	79,300	1,480
2004-12-15	1,478	1,482	1,462	1,475	116,600	1,475
2004-12-14	1,451	1,477	1,451	1,477	95,500	1,477
2004-12-13	1,467	1,471	1,451	1,463	154,700	1,463
2004-12-10	1,459	1,465	1,447	1,459	253,600	1,459
2004-12-09	1,456	1,471	1,447	1,459	188,600	1,459
2004-12-08	1,429	1,472	1,429	1,469	268,200	1,469
2004-12-07	1,424	1,440	1,424	1,428	123,400	1,428
2004-12-06	1,410	1,425	1,409	1,410	96,600	1,410
2004-12-03	1,405	1,420	1,405	1,415	54,600	1,415
2004-12-02	1,403	1,418	1,398	1,415	87,500	1,415
2004-12-01	1,400	1,409	1,391	1,398	187,600	1,398
2004-11-30	1,445	1,448	1,421	1,440	128,400	1,440
2004-11-29	1,460	1,462	1,437	1,451	77,900	1,451
2004-11-26	1,450	1,474	1,448	1,460	257,700	1,460
2004-11-25	1,440	1,440	1,416	1,429	128,000	1,429
2004-11-24	1,420	1,430	1,410	1,420	215,200	1,420
2004-11-22	1,411	1,411	1,380	1,393	123,500	1,393
2004-11-19	1,406	1,419	1,406	1,412	99,800	1,412
2004-11-18	1,409	1,422	1,400	1,400	119,500	1,400
2004-11-17	1,391	1,400	1,389	1,389	60,800	1,389
2004-11-16	1,409	1,409	1,390	1,391	94,500	1,391
2004-11-15	1,404	1,406	1,381	1,389	139,300	1,389
2004-11-12	1,365	1,406	1,365	1,398	132,200	1,398
2004-11-11	1,389	1,406	1,376	1,384	92,400	1,384
2004-11-10	1,401	1,414	1,391	1,391	106,400	1,391
2004-11-09	1,401	1,420	1,401	1,412	51,700	1,412
2004-11-08	1,438	1,438	1,390	1,399	167,200	1,399
2004-11-05	1,436	1,450	1,421	1,424	90,100	1,424
2004-11-04	1,437	1,441	1,412	1,423	125,800	1,423
2004-11-02	1,415	1,437	1,415	1,433	65,800	1,433
2004-11-01	1,421	1,430	1,412	1,416	145,200	1,416
2004-10-29	1,432	1,455	1,426	1,441	168,200	1,441
2004-10-28	1,420	1,442	1,420	1,425	101,100	1,425
2004-10-27	1,432	1,433	1,412	1,417	107,000	1,417
2004-10-26	1,422	1,432	1,400	1,409	192,800	1,409
2004-10-25	1,455	1,455	1,420	1,421	254,400	1,421
2004-10-22	1,456	1,468	1,435	1,455	174,100	1,455
2004-10-21	1,474	1,474	1,441	1,460	215,300	1,460
2004-10-20	1,484	1,489	1,460	1,468	217,800	1,468
2004-10-19	1,465	1,494	1,465	1,474	155,700	1,474
2004-10-18	1,452	1,477	1,450	1,457	182,300	1,457
2004-10-15	1,473	1,488	1,461	1,462	153,300	1,462
2004-10-14	1,530	1,530	1,493	1,493	225,100	1,493
2004-10-13	1,521	1,528	1,510	1,515	216,500	1,515
2004-10-12	1,521	1,550	1,515	1,520	219,000	1,520
2004-10-08	1,550	1,558	1,530	1,532	114,000	1,532
2004-10-07	1,561	1,575	1,550	1,565	265,500	1,565
2004-10-06	1,520	1,560	1,520	1,557	241,300	1,557
2004-10-05	1,531	1,545	1,525	1,534	120,500	1,534
2004-10-04	1,535	1,540	1,510	1,524	136,900	1,524
2004-10-01	1,479	1,530	1,465	1,526	244,700	1,526
2004-09-30	1,442	1,492	1,433	1,468	171,100	1,468
2004-09-29	1,460	1,480	1,443	1,470	110,000	1,470
2004-09-28	1,437	1,452	1,406	1,443	157,000	1,443
2004-09-27	1,474	1,475	1,444	1,457	72,500	1,457
2004-09-24	1,485	1,485	1,457	1,465	134,900	1,465
2004-09-22	1,510	1,519	1,491	1,515	118,900	1,515
2004-09-21	1,495	1,502	1,488	1,497	80,200	1,497
2004-09-17	1,497	1,498	1,490	1,492	70,100	1,492
2004-09-16	1,487	1,499	1,481	1,489	60,400	1,489
2004-09-15	1,525	1,545	1,501	1,506	167,800	1,506
2004-09-14	1,533	1,533	1,509	1,516	162,900	1,516
2004-09-13	1,534	1,535	1,520	1,529	115,900	1,529
2004-09-10	1,516	1,550	1,507	1,520	267,700	1,520
2004-09-09	1,567	1,570	1,551	1,554	115,500	1,554
2004-09-08	1,562	1,571	1,524	1,567	142,100	1,567
2004-09-07	1,532	1,555	1,513	1,550	128,300	1,550
2004-09-06	1,540	1,542	1,503	1,531	108,000	1,531
2004-09-03	1,560	1,579	1,540	1,550	134,200	1,550
2004-09-02	1,550	1,570	1,543	1,569	144,400	1,569
2004-09-01	1,545	1,548	1,533	1,543	200,600	1,543
2004-08-31	1,524	1,543	1,515	1,536	230,500	1,536
2004-08-30	1,488	1,529	1,486	1,525	314,500	1,525
2004-08-27	1,489	1,492	1,475	1,488	93,500	1,488
2004-08-26	1,499	1,500	1,470	1,479	114,200	1,479
2004-08-25	1,460	1,500	1,435	1,490	343,200	1,490
2004-08-24	1,490	1,498	1,465	1,467	173,600	1,467
2004-08-23	1,440	1,475	1,425	1,451	132,500	1,451
2004-08-20	1,437	1,437	1,388	1,422	78,000	1,422
2004-08-19	1,420	1,439	1,406	1,432	133,000	1,432
2004-08-18	1,388	1,397	1,380	1,392	97,500	1,392
2004-08-17	1,381	1,390	1,368	1,372	77,700	1,372
2004-08-16	1,378	1,384	1,350	1,356	119,500	1,356
2004-08-13	1,389	1,403	1,372	1,378	224,900	1,378
2004-08-12	1,415	1,425	1,396	1,420	123,600	1,420
2004-08-11	1,416	1,420	1,406	1,415	114,000	1,415
2004-08-10	1,402	1,411	1,391	1,402	106,800	1,402
2004-08-09	1,401	1,420	1,392	1,412	78,400	1,412
2004-08-06	1,433	1,433	1,415	1,421	35,400	1,421
2004-08-05	1,434	1,465	1,425	1,437	65,600	1,437
2004-08-04	1,456	1,470	1,413	1,445	103,000	1,445
2004-08-03	1,527	1,530	1,453	1,459	98,500	1,459
2004-08-02	1,475	1,504	1,475	1,487	62,600	1,487
2004-07-30	1,501	1,505	1,482	1,495	68,300	1,495
2004-07-29	1,484	1,495	1,475	1,481	53,200	1,481
2004-07-28	1,514	1,514	1,468	1,500	44,000	1,500
2004-07-27	1,498	1,512	1,466	1,478	153,900	1,478
2004-07-26	1,540	1,540	1,512	1,514	79,400	1,514
2004-07-23	1,549	1,549	1,521	1,534	93,800	1,534
2004-07-22	1,550	1,562	1,540	1,548	55,100	1,548
2004-07-21	1,575	1,583	1,545	1,558	108,800	1,558
2004-07-20	1,591	1,591	1,570	1,575	101,300	1,575
2004-07-16	1,566	1,610	1,565	1,607	166,900	1,607
2004-07-15	1,576	1,578	1,560	1,566	105,200	1,566
2004-07-14	1,572	1,593	1,572	1,578	152,500	1,578
2004-07-13	1,580	1,595	1,580	1,584	53,400	1,584
2004-07-12	1,579	1,585	1,567	1,580	51,600	1,580
2004-07-09	1,562	1,585	1,562	1,567	171,800	1,567
2004-07-08	1,585	1,589	1,550	1,562	139,200	1,562
2004-07-07	1,590	1,590	1,576	1,585	83,100	1,585
2004-07-06	1,590	1,615	1,590	1,602	79,100	1,602
2004-07-05	1,615	1,615	1,596	1,602	65,300	1,602
2004-07-02	1,607	1,632	1,606	1,623	86,600	1,623
2004-07-01	1,640	1,648	1,634	1,637	128,700	1,637
2004-06-30	1,630	1,635	1,619	1,634	113,000	1,634
2004-06-29	1,635	1,636	1,590	1,622	188,000	1,622
2004-06-28	1,630	1,648	1,623	1,635	180,000	1,635
2004-06-25	1,609	1,620	1,580	1,620	191,000	1,620
2004-06-24	1,585	1,607	1,581	1,590	115,000	1,590
2004-06-23	1,592	1,610	1,579	1,579	122,000	1,579
2004-06-22	1,598	1,600	1,566	1,590	311,000	1,590
2004-06-21	1,550	1,590	1,550	1,579	276,000	1,579
2004-06-18	1,543	1,543	1,515	1,533	195,000	1,533
2004-06-17	1,524	1,549	1,507	1,543	259,000	1,543
2004-06-16	1,516	1,535	1,502	1,505	413,000	1,505
2004-06-15	1,520	1,520	1,489	1,496	233,000	1,496
2004-06-14	1,549	1,555	1,514	1,530	377,000	1,530
2004-06-11	1,550	1,564	1,547	1,547	414,000	1,547
2004-06-10	1,583	1,583	1,571	1,575	168,000	1,575
2004-06-09	1,600	1,603	1,580	1,583	223,000	1,583
2004-06-08	1,614	1,615	1,593	1,607	183,000	1,607
2004-06-07	1,580	1,610	1,580	1,600	137,000	1,600
2004-06-04	1,558	1,575	1,556	1,560	269,000	1,560
2004-06-03	1,617	1,628	1,563	1,570	272,000	1,570
2004-06-02	1,618	1,636	1,610	1,623	109,000	1,623
2004-06-01	1,620	1,629	1,600	1,610	108,000	1,610
2004-05-31	1,603	1,620	1,600	1,611	68,000	1,611
2004-05-28	1,581	1,608	1,581	1,602	146,000	1,602
2004-05-27	1,620	1,620	1,580	1,580	156,000	1,580
2004-05-26	1,606	1,629	1,597	1,606	155,000	1,606
2004-05-25	1,600	1,607	1,590	1,601	153,000	1,601
2004-05-24	1,571	1,609	1,565	1,600	234,000	1,600
2004-05-21	1,550	1,590	1,535	1,590	118,000	1,590
2004-05-20	1,532	1,558	1,513	1,541	64,000	1,541
2004-05-19	1,530	1,530	1,515	1,526	38,000	1,526
2004-05-18	1,444	1,520	1,444	1,505	205,000	1,505
2004-05-17	1,521	1,521	1,457	1,464	304,000	1,464
2004-05-14	1,551	1,554	1,520	1,521	225,000	1,521
2004-05-13	1,545	1,570	1,535	1,551	129,000	1,551
2004-05-12	1,565	1,575	1,550	1,570	115,000	1,570
2004-05-11	1,515	1,552	1,515	1,540	192,000	1,540
2004-05-10	1,620	1,622	1,532	1,545	203,000	1,545
2004-05-07	1,617	1,647	1,617	1,635	149,000	1,635
2004-05-06	1,662	1,662	1,615	1,616	221,000	1,616
2004-04-30	1,681	1,681	1,640	1,652	196,000	1,652
2004-04-28	1,710	1,710	1,693	1,694	155,000	1,694
2004-04-27	1,708	1,712	1,690	1,700	215,000	1,700
2004-04-26	1,715	1,715	1,685	1,705	247,000	1,705
2004-04-23	1,695	1,710	1,685	1,708	179,000	1,708
2004-04-22	1,666	1,688	1,666	1,671	144,000	1,671
2004-04-21	1,680	1,691	1,664	1,666	159,000	1,666
2004-04-20	1,656	1,670	1,650	1,663	104,000	1,663
2004-04-19	1,672	1,680	1,643	1,655	262,000	1,655
2004-04-16	1,657	1,675	1,651	1,651	110,000	1,651
2004-04-15	1,693	1,693	1,640	1,651	164,000	1,651
2004-04-14	1,700	1,701	1,686	1,691	122,000	1,691
2004-04-13	1,701	1,709	1,700	1,700	78,000	1,700
2004-04-12	1,663	1,694	1,662	1,686	102,000	1,686
2004-04-09	1,680	1,680	1,660	1,660	100,000	1,660
2004-04-08	1,680	1,695	1,665	1,686	158,000	1,686
2004-04-07	1,695	1,697	1,670	1,675	242,000	1,675
2004-04-06	1,710	1,720	1,690	1,695	214,000	1,695
2004-04-05	1,710	1,720	1,692	1,698	221,000	1,698
2004-04-02	1,693	1,705	1,688	1,690	194,000	1,690
2004-04-01	1,715	1,725	1,700	1,701	157,000	1,701
2004-03-31	1,717	1,755	1,680	1,745	278,000	1,745
2004-03-30	1,700	1,720	1,679	1,717	151,000	1,717
2004-03-29	1,720	1,720	1,681	1,688	69,000	1,688
2004-03-26	1,685	1,715	1,675	1,705	158,000	1,705
2004-03-25	1,654	1,675	1,654	1,658	128,000	1,658
2004-03-24	1,650	1,680	1,636	1,654	185,000	1,654
2004-03-23	1,642	1,643	1,619	1,628	190,000	1,628
2004-03-22	1,665	1,670	1,650	1,660	91,000	1,660
2004-03-19	1,649	1,656	1,642	1,649	77,000	1,649
2004-03-18	1,672	1,674	1,642	1,650	310,000	1,650
2004-03-17	1,665	1,682	1,651	1,673	191,000	1,673
2004-03-16	1,699	1,704	1,665	1,667	173,000	1,667
2004-03-15	1,706	1,714	1,700	1,705	113,000	1,705
2004-03-12	1,665	1,695	1,665	1,694	271,000	1,694
2004-03-11	1,675	1,682	1,660	1,681	150,000	1,681
2004-03-10	1,672	1,684	1,671	1,679	89,000	1,679
2004-03-09	1,676	1,695	1,676	1,680	212,000	1,680
2004-03-08	1,676	1,710	1,672	1,698	126,000	1,698
2004-03-05	1,696	1,698	1,665	1,687	115,000	1,687
2004-03-04	1,695	1,701	1,682	1,695	254,000	1,695
2004-03-03	1,650	1,680	1,648	1,668	272,000	1,668
2004-03-02	1,648	1,654	1,636	1,650	143,000	1,650
2004-03-01	1,635	1,649	1,631	1,648	185,000	1,648
2004-02-27	1,625	1,630	1,600	1,623	105,000	1,623
2004-02-26	1,597	1,611	1,597	1,610	49,000	1,610
2004-02-25	1,600	1,605	1,590	1,594	102,000	1,594
2004-02-24	1,640	1,640	1,609	1,610	207,000	1,610
2004-02-23	1,599	1,645	1,599	1,642	236,000	1,642
2004-02-20	1,595	1,605	1,583	1,588	57,000	1,588
2004-02-19	1,616	1,616	1,587	1,595	146,000	1,595
2004-02-18	1,624	1,629	1,611	1,619	226,000	1,619
2004-02-17	1,580	1,611	1,580	1,595	292,000	1,595
2004-02-16	1,575	1,587	1,567	1,568	69,000	1,568
2004-02-13	1,575	1,575	1,564	1,567	60,000	1,567
2004-02-12	1,564	1,587	1,551	1,560	98,000	1,560
2004-02-10	1,600	1,600	1,561	1,563	161,000	1,563
2004-02-09	1,641	1,652	1,611	1,615	93,000	1,615
2004-02-06	1,625	1,650	1,625	1,635	78,000	1,635
2004-02-05	1,664	1,670	1,635	1,642	92,000	1,642
2004-02-04	1,689	1,689	1,661	1,664	119,000	1,664
2004-02-03	1,695	1,695	1,670	1,677	136,000	1,677
2004-02-02	1,655	1,695	1,653	1,681	135,000	1,681
2004-01-30	1,646	1,660	1,646	1,654	113,000	1,654
2004-01-29	1,680	1,680	1,650	1,654	118,000	1,654
2004-01-28	1,710	1,710	1,681	1,688	108,000	1,688
2004-01-27	1,735	1,740	1,710	1,714	133,000	1,714
2004-01-26	1,745	1,746	1,728	1,735	83,000	1,735
2004-01-23	1,769	1,775	1,750	1,759	108,000	1,759
2004-01-22	1,770	1,779	1,761	1,768	160,000	1,768
2004-01-21	1,730	1,770	1,730	1,760	169,000	1,760
2004-01-20	1,722	1,750	1,722	1,730	74,000	1,730
2004-01-19	1,745	1,755	1,730	1,730	71,000	1,730
2004-01-16	1,740	1,740	1,716	1,725	87,000	1,725
2004-01-15	1,755	1,760	1,731	1,731	123,000	1,731
2004-01-14	1,745	1,745	1,725	1,725	285,000	1,725
2004-01-13	1,795	1,795	1,771	1,775	98,000	1,775
2004-01-09	1,820	1,821	1,782	1,782	157,000	1,782
2004-01-08	1,801	1,830	1,793	1,794	364,000	1,794
2004-01-07	1,746	1,750	1,725	1,737	118,000	1,737
2004-01-06	1,770	1,770	1,740	1,749	217,000	1,749
2004-01-05	1,730	1,745	1,699	1,745	73,000	1,745

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