7966 リンテック(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-302,7852,7852,7102,710153,6002,710
2005-12-292,7752,7752,7402,745217,7002,745
2005-12-282,7302,7352,6852,710196,9002,710
2005-12-272,7602,8002,7352,755153,6002,755
2005-12-262,7352,8252,7352,790244,9002,790
2005-12-222,7002,7252,6802,695213,4002,695
2005-12-212,7352,7602,6502,700383,2002,700
2005-12-202,7952,7952,7302,760397,5002,760
2005-12-192,6052,6852,6002,650192,7002,650
2005-12-162,5952,6552,5552,600579,6002,600
2005-12-152,7052,7052,6252,635158,6002,635
2005-12-142,8002,8152,6102,730443,9002,730
2005-12-132,7702,8502,7502,830726,4002,830
2005-12-122,7202,8402,6202,690872,0002,690
2005-12-092,4802,5252,4302,480343,8002,480
2005-12-082,4602,5252,3902,450350,8002,450
2005-12-072,5002,5152,4502,475194,3002,475
2005-12-062,5502,5602,4352,530534,0002,530
2005-12-052,6102,6252,5402,585339,7002,585
2005-12-022,5952,7602,5302,595849,5002,595
2005-12-012,3052,5352,3052,475367,2002,475
2005-11-302,3302,3302,2752,290204,4002,290
2005-11-292,2702,3002,1902,250457,4002,250
2005-11-282,3202,3402,2452,305249,0002,305
2005-11-252,2452,3802,2402,315463,2002,315
2005-11-242,1002,3102,1002,285396,0002,285
2005-11-222,0802,1302,0802,130297,8002,130
2005-11-212,0802,1052,0502,060435,2002,060
2005-11-182,1252,1902,1202,140212,7002,140
2005-11-172,1002,1452,0802,135237,5002,135
2005-11-162,0652,1652,0352,135323,6002,135
2005-11-152,0702,0701,9802,025238,3002,025
2005-11-142,1002,1402,0652,070167,1002,070
2005-11-112,0902,1552,0302,065258,3002,065
2005-11-102,0502,1651,9602,155353,0002,155
2005-11-091,9442,1901,9372,085627,5002,085
2005-11-081,9231,9311,8801,928401,1001,928
2005-11-071,9631,9631,8901,921322,5001,921
2005-11-041,9401,9501,9001,950273,1001,950
2005-11-021,9501,9581,9121,941256,3001,941
2005-11-011,9651,9691,9411,968133,7001,968
2005-10-311,9101,9791,9101,964154,2001,964
2005-10-281,8751,9351,8751,908187,0001,908
2005-10-271,8851,9351,8851,935252,2001,935
2005-10-261,8971,9491,8881,915422,0001,915
2005-10-251,8541,9001,8131,874374,4001,874
2005-10-241,8511,8511,7971,813244,0001,813
2005-10-211,8321,8761,8301,854369,6001,854
2005-10-201,8321,8331,8041,831166,3001,831
2005-10-191,8161,8471,8071,833249,0001,833
2005-10-181,8301,8371,7601,804317,7001,804
2005-10-171,8451,8551,8261,831478,8001,831
2005-10-141,8201,8601,7931,849611,3001,849
2005-10-131,7761,8001,7671,800217,6001,800
2005-10-121,7901,8071,7611,775208,5001,775
2005-10-111,7951,8021,7401,760372,2001,760
2005-10-071,7951,7951,7731,782300,3001,782
2005-10-061,7801,8001,7531,773301,8001,773
2005-10-051,7791,8251,7611,801710,1001,801
2005-10-041,7101,7801,7091,770950,3001,770
2005-10-031,6801,6901,6651,687310,9001,687
2005-09-301,7001,7001,6611,680368,2001,680
2005-09-291,6931,7201,6931,701445,9001,701
2005-09-281,6651,6961,6651,687297,5001,687
2005-09-271,6501,6781,6391,667340,3001,667
2005-09-261,6561,6741,6281,642362,6001,642
2005-09-221,6951,6981,6531,660268,9001,660
2005-09-211,6801,6991,6751,695425,1001,695
2005-09-201,6771,6901,6521,668584,6001,668
2005-09-161,6651,6791,6331,675922,2001,675
2005-09-151,6931,7301,6851,686677,9001,686
2005-09-141,7491,7491,7121,723327,8001,723
2005-09-131,7501,7621,7471,749225,6001,749
2005-09-121,7551,7721,7461,747366,3001,747
2005-09-091,7801,7801,7521,752503,5001,752
2005-09-081,7851,7851,7561,769180,3001,769
2005-09-071,7821,7861,7551,765235,4001,765
2005-09-061,7581,7871,7501,781243,0001,781
2005-09-051,7651,7751,7431,752166,2001,752
2005-09-021,7571,7791,7451,770160,3001,770
2005-09-011,7401,7681,7401,751125,1001,751
2005-08-311,7201,7401,7201,735200,1001,735
2005-08-301,7521,7671,7471,74781,8001,747
2005-08-291,7671,7671,7301,743166,6001,743
2005-08-261,7821,7821,7581,767132,3001,767
2005-08-251,7721,7801,7531,757191,3001,757
2005-08-241,7501,7791,7421,770312,3001,770
2005-08-231,7601,7681,7371,747351,2001,747
2005-08-221,7101,7561,7061,746265,2001,746
2005-08-191,7001,7311,6931,709403,8001,709
2005-08-181,7401,7551,6991,7201,174,0001,720
2005-08-171,8801,8961,8011,830225,3001,830
2005-08-161,8621,8761,8461,87484,2001,874
2005-08-151,8301,8571,8241,856158,0001,856
2005-08-121,8681,8751,8431,85379,4001,853
2005-08-111,8801,8821,8381,867168,1001,867
2005-08-101,8641,9091,8631,891240,0001,891
2005-08-091,8331,8641,8251,860199,9001,860
2005-08-081,8101,8331,7511,827204,6001,827
2005-08-051,8331,8371,8161,826228,8001,826
2005-08-041,8301,8391,8041,833221,5001,833
2005-08-031,8321,8431,8211,834107,6001,834
2005-08-021,8291,8571,8291,851161,9001,851
2005-08-011,8401,8621,8401,851153,7001,851
2005-07-291,8551,8751,8361,847181,2001,847
2005-07-281,8771,8791,8491,864279,5001,864
2005-07-271,8481,8801,8481,871253,2001,871
2005-07-261,8331,8451,8331,842148,5001,842
2005-07-251,8111,8321,8091,827179,0001,827
2005-07-221,8001,8061,7921,800182,9001,800
2005-07-211,8001,8041,7941,800215,9001,800
2005-07-201,7801,7921,7701,780136,1001,780
2005-07-191,7501,7781,7441,769235,2001,769
2005-07-151,7671,7771,7601,760141,4001,760
2005-07-141,7801,7821,7651,767249,7001,767
2005-07-131,7781,7881,7721,785114,7001,785
2005-07-121,7901,8001,7791,79192,8001,791
2005-07-111,7911,8081,7841,794117,6001,794
2005-07-081,7611,8071,7611,792144,9001,792
2005-07-071,7751,7971,7751,791146,1001,791
2005-07-061,7971,8121,7931,80574,9001,805
2005-07-051,8101,8151,8001,80769,8001,807
2005-07-041,8001,8191,7961,819127,7001,819
2005-07-011,8001,8221,7901,803305,5001,803
2005-06-301,8211,8211,7801,787442,6001,787
2005-06-291,8131,8271,8001,822339,0001,822
2005-06-281,8051,8151,7871,813208,6001,813
2005-06-271,7931,8151,7821,805356,6001,805
2005-06-241,7461,8041,7401,796480,4001,796
2005-06-231,7431,7491,7311,745209,4001,745
2005-06-221,7151,7431,7101,737270,4001,737
2005-06-211,7301,7301,7121,715166,1001,715
2005-06-201,7091,7351,7001,730184,1001,730
2005-06-171,7001,7091,7001,704118,0001,704
2005-06-161,7051,7061,6831,695150,1001,695
2005-06-151,6991,7031,6601,70396,0001,703
2005-06-141,7091,7101,6911,69896,0001,698
2005-06-131,6891,7271,6791,702203,3001,702
2005-06-101,6851,6851,6711,676190,1001,676
2005-06-091,6761,6881,6691,677176,0001,677
2005-06-081,6901,6911,6751,684124,8001,684
2005-06-071,6711,6931,6681,692236,0001,692
2005-06-061,6471,6821,6381,671353,4001,671
2005-06-031,6151,6461,6011,646220,7001,646
2005-06-021,6341,6451,6161,624149,1001,624
2005-06-011,6351,6351,6111,63399,2001,633
2005-05-311,6321,6421,6251,638196,8001,638
2005-05-301,6081,6351,6081,629219,7001,629
2005-05-271,5981,6081,5851,607172,4001,607
2005-05-261,5701,5951,5671,590207,8001,590
2005-05-251,5701,5751,5361,575204,1001,575
2005-05-241,5601,5661,5411,555118,0001,555
2005-05-231,5661,5821,5551,578124,0001,578
2005-05-201,5451,5651,5321,536159,3001,536
2005-05-191,5361,5781,5201,554149,7001,554
2005-05-181,5481,5561,5301,536150,0001,536
2005-05-171,5671,5901,5101,518206,1001,518
2005-05-161,5551,5891,5481,575105,8001,575
2005-05-131,5901,5901,5641,574195,5001,574
2005-05-121,6071,6081,5961,597146,7001,597
2005-05-111,6001,6071,5911,607129,6001,607
2005-05-101,6001,6061,5871,602210,8001,602
2005-05-091,5991,5991,5851,599255,9001,599
2005-05-061,5961,6001,5711,596282,8001,596
2005-05-021,5871,5951,5641,592144,1001,592
2005-04-281,5701,5931,5701,586296,6001,586
2005-04-271,5671,5971,5671,595409,6001,595
2005-04-261,5901,5971,5711,597331,6001,597
2005-04-251,5861,5951,5711,587253,4001,587
2005-04-221,5801,5911,5491,570224,3001,570
2005-04-211,5071,5571,5061,550251,4001,550
2005-04-201,5721,5781,5501,567167,4001,567
2005-04-191,5201,5471,4971,542277,8001,542
2005-04-181,4821,5391,4751,520356,2001,520
2005-04-151,5631,5861,5511,572333,9001,572
2005-04-141,6031,6031,5871,593261,8001,593
2005-04-131,6091,6131,6011,607423,3001,607
2005-04-121,6091,6131,6021,608426,4001,608
2005-04-111,6051,6111,5961,608585,5001,608
2005-04-081,6011,6101,5901,604327,7001,604
2005-04-071,6011,6251,5851,599458,2001,599
2005-04-061,5801,5841,5731,584280,5001,584
2005-04-051,5701,5781,5661,575163,8001,575
2005-04-041,5591,5751,5591,568205,6001,568
2005-04-011,5581,5721,5401,566258,8001,566
2005-03-311,5301,5601,5151,559336,9001,559
2005-03-301,5301,5401,5001,535331,4001,535
2005-03-291,5301,5501,5081,529399,0001,529
2005-03-281,5191,5331,5141,528128,1001,528
2005-03-251,5121,5131,5051,512166,0001,512
2005-03-241,5001,5101,4951,504244,2001,504
2005-03-231,5001,5081,4951,506508,5001,506
2005-03-221,4981,5181,4851,518437,2001,518
2005-03-181,4621,4841,4581,475112,6001,475
2005-03-171,4551,4651,4501,460185,2001,460
2005-03-161,4461,4661,4441,447187,5001,447
2005-03-151,4681,4691,4401,446218,0001,446
2005-03-141,4751,4801,4551,468302,8001,468
2005-03-111,4651,4781,4631,476428,2001,476
2005-03-101,4531,4801,4451,461279,7001,461
2005-03-091,4731,4751,4401,445502,6001,445
2005-03-081,4901,4981,4731,473171,1001,473
2005-03-071,5221,5221,4851,498250,8001,498
2005-03-041,4911,5061,4801,500196,3001,500
2005-03-031,4801,4951,4801,488100,7001,488
2005-03-021,4901,5001,4781,481130,4001,481
2005-03-011,4901,5001,4761,490179,9001,490
2005-02-281,4951,4951,4731,476222,8001,476
2005-02-251,5001,5071,4861,487136,1001,487
2005-02-241,4941,5041,4881,495109,4001,495
2005-02-231,5001,5081,4881,49485,1001,494
2005-02-221,5291,5291,4961,496127,3001,496
2005-02-211,5451,5451,4831,496125,2001,496
2005-02-181,5551,5581,5321,53684,9001,536
2005-02-171,5321,5601,5321,541104,1001,541
2005-02-161,5281,5531,5211,542247,9001,542
2005-02-151,5011,5251,4751,519272,9001,519
2005-02-141,5431,5541,5021,505336,4001,505
2005-02-101,5501,5701,5411,55954,7001,559
2005-02-091,5601,5791,5471,55580,0001,555
2005-02-081,5581,5821,5541,56996,7001,569
2005-02-071,5721,5851,5391,58267,0001,582
2005-02-041,5531,5691,5451,55985,3001,559
2005-02-031,5781,5821,5411,554192,5001,554
2005-02-021,5921,6001,5821,600146,2001,600
2005-02-011,5991,5991,5711,58479,6001,584
2005-01-311,5801,5991,5701,59951,7001,599
2005-01-281,5821,5901,5701,57758,5001,577
2005-01-271,5961,5991,5811,58763,3001,587
2005-01-261,5901,5951,5721,59570,9001,595
2005-01-251,5911,5931,5701,57983,3001,579
2005-01-241,5901,5921,5701,59075,8001,590
2005-01-211,5661,6001,5661,59075,2001,590
2005-01-201,6001,6041,5821,590107,7001,590
2005-01-191,5971,6051,5901,594147,6001,594
2005-01-181,5771,5931,5601,568117,4001,568
2005-01-171,5901,6031,5451,597117,8001,597
2005-01-141,5651,5791,5511,575157,7001,575
2005-01-131,5781,5861,5701,578239,8001,578
2005-01-121,5781,5801,5561,57087,5001,570
2005-01-111,5501,5801,5501,577136,6001,577
2005-01-071,5651,5741,5511,556104,9001,556
2005-01-061,5701,5781,5601,565117,1001,565
2005-01-051,5591,5821,5411,575118,0001,575
2005-01-041,5341,5601,5341,56013,9001,560

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