7966 リンテック(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,345	2,360	2,335	2,345	40,000	2,345
2006-12-28	2,350	2,360	2,320	2,340	116,000	2,340
2006-12-27	2,365	2,375	2,335	2,340	135,700	2,340
2006-12-26	2,285	2,345	2,285	2,335	223,000	2,335
2006-12-25	2,300	2,315	2,290	2,290	182,400	2,290
2006-12-22	2,300	2,320	2,285	2,300	260,600	2,300
2006-12-21	2,330	2,350	2,300	2,305	257,100	2,305
2006-12-20	2,325	2,360	2,325	2,330	147,500	2,330
2006-12-19	2,355	2,370	2,315	2,325	182,100	2,325
2006-12-18	2,400	2,400	2,355	2,380	193,100	2,380
2006-12-15	2,365	2,400	2,365	2,385	127,600	2,385
2006-12-14	2,370	2,385	2,330	2,370	350,700	2,370
2006-12-13	2,380	2,390	2,355	2,380	134,300	2,380
2006-12-12	2,400	2,410	2,360	2,405	436,700	2,405
2006-12-11	2,395	2,435	2,375	2,395	376,600	2,395
2006-12-08	2,305	2,330	2,305	2,315	199,200	2,315
2006-12-07	2,340	2,350	2,320	2,335	196,000	2,335
2006-12-06	2,315	2,330	2,295	2,315	272,400	2,315
2006-12-05	2,355	2,355	2,300	2,310	264,300	2,310
2006-12-04	2,340	2,375	2,340	2,355	245,100	2,355
2006-12-01	2,375	2,395	2,370	2,380	299,400	2,380
2006-11-30	2,400	2,435	2,370	2,400	463,900	2,400
2006-11-29	2,330	2,360	2,310	2,340	425,400	2,340
2006-11-28	2,290	2,300	2,270	2,290	208,500	2,290
2006-11-27	2,270	2,305	2,255	2,290	399,600	2,290
2006-11-24	2,250	2,310	2,230	2,295	607,800	2,295
2006-11-22	2,330	2,380	2,310	2,370	129,000	2,370
2006-11-21	2,400	2,430	2,340	2,355	383,900	2,355
2006-11-20	2,375	2,395	2,325	2,365	475,800	2,365
2006-11-17	2,330	2,460	2,325	2,435	729,200	2,435
2006-11-16	2,290	2,320	2,190	2,315	1,321,900	2,315
2006-11-15	2,640	2,645	2,260	2,290	767,000	2,290
2006-11-14	2,540	2,600	2,530	2,590	277,300	2,590
2006-11-13	2,580	2,580	2,515	2,525	223,200	2,525
2006-11-10	2,630	2,635	2,575	2,585	228,700	2,585
2006-11-09	2,680	2,715	2,630	2,660	128,200	2,660
2006-11-08	2,720	2,740	2,675	2,685	77,400	2,685
2006-11-07	2,750	2,755	2,730	2,735	63,700	2,735
2006-11-06	2,720	2,760	2,710	2,745	102,000	2,745
2006-11-02	2,745	2,760	2,730	2,755	111,500	2,755
2006-11-01	2,660	2,740	2,660	2,735	137,700	2,735
2006-10-31	2,640	2,685	2,640	2,670	76,600	2,670
2006-10-30	2,675	2,685	2,645	2,650	89,900	2,650
2006-10-27	2,755	2,755	2,690	2,690	110,800	2,690
2006-10-26	2,750	2,765	2,715	2,745	88,000	2,745
2006-10-25	2,780	2,795	2,735	2,745	117,800	2,745
2006-10-24	2,800	2,805	2,765	2,775	99,700	2,775
2006-10-23	2,810	2,825	2,785	2,820	121,100	2,820
2006-10-20	2,815	2,840	2,795	2,830	124,100	2,830
2006-10-19	2,795	2,820	2,790	2,815	141,900	2,815
2006-10-18	2,825	2,825	2,780	2,810	175,000	2,810
2006-10-17	2,780	2,815	2,770	2,805	162,400	2,805
2006-10-16	2,725	2,775	2,710	2,770	122,300	2,770
2006-10-13	2,690	2,695	2,675	2,695	119,600	2,695
2006-10-12	2,700	2,705	2,660	2,685	142,800	2,685
2006-10-11	2,685	2,740	2,685	2,695	153,600	2,695
2006-10-10	2,660	2,685	2,640	2,650	129,600	2,650
2006-10-06	2,720	2,740	2,700	2,700	74,000	2,700
2006-10-05	2,730	2,750	2,715	2,730	102,400	2,730
2006-10-04	2,745	2,775	2,705	2,705	98,000	2,705
2006-10-03	2,765	2,775	2,745	2,765	73,100	2,765
2006-10-02	2,735	2,785	2,735	2,775	110,300	2,775
2006-09-29	2,745	2,745	2,700	2,735	122,000	2,735
2006-09-28	2,705	2,740	2,690	2,735	114,900	2,735
2006-09-27	2,655	2,695	2,650	2,690	128,800	2,690
2006-09-26	2,630	2,680	2,625	2,630	141,900	2,630
2006-09-25	2,650	2,650	2,495	2,600	278,700	2,600
2006-09-22	2,640	2,660	2,620	2,620	100,400	2,620
2006-09-21	2,690	2,700	2,620	2,670	120,000	2,670
2006-09-20	2,690	2,690	2,640	2,655	189,100	2,655
2006-09-19	2,755	2,765	2,710	2,715	160,400	2,715
2006-09-15	2,775	2,780	2,720	2,750	335,600	2,750
2006-09-14	2,775	2,780	2,725	2,770	253,100	2,770
2006-09-13	2,780	2,790	2,750	2,770	197,600	2,770
2006-09-12	2,760	2,760	2,720	2,725	120,500	2,725
2006-09-11	2,780	2,795	2,750	2,755	156,900	2,755
2006-09-08	2,750	2,790	2,750	2,765	188,700	2,765
2006-09-07	2,790	2,790	2,720	2,735	175,900	2,735
2006-09-06	2,795	2,815	2,790	2,800	147,300	2,800
2006-09-05	2,825	2,825	2,790	2,805	186,600	2,805
2006-09-04	2,840	2,860	2,810	2,820	152,600	2,820
2006-09-01	2,860	2,860	2,805	2,835	282,400	2,835
2006-08-31	2,880	2,930	2,845	2,890	145,400	2,890
2006-08-30	2,895	2,905	2,855	2,865	110,600	2,865
2006-08-29	2,890	2,890	2,850	2,865	96,400	2,865
2006-08-28	2,960	2,960	2,855	2,865	109,900	2,865
2006-08-25	2,920	2,955	2,910	2,945	198,800	2,945
2006-08-24	2,885	2,920	2,885	2,915	115,200	2,915
2006-08-23	2,910	2,920	2,905	2,915	91,300	2,915
2006-08-22	2,850	2,920	2,835	2,915	146,200	2,915
2006-08-21	2,935	2,935	2,860	2,885	117,200	2,885
2006-08-18	2,900	2,935	2,870	2,925	133,100	2,925
2006-08-17	2,900	2,920	2,865	2,875	109,700	2,875
2006-08-16	2,840	2,875	2,800	2,870	162,800	2,870
2006-08-15	2,800	2,815	2,755	2,800	186,600	2,800
2006-08-14	2,800	2,830	2,780	2,790	157,400	2,790
2006-08-11	2,765	2,830	2,740	2,810	216,300	2,810
2006-08-10	2,740	2,815	2,725	2,775	235,900	2,775
2006-08-09	2,760	2,760	2,705	2,740	170,500	2,740
2006-08-08	2,765	2,785	2,735	2,765	165,600	2,765
2006-08-07	2,780	2,790	2,720	2,720	131,200	2,720
2006-08-04	2,825	2,845	2,755	2,755	150,200	2,755
2006-08-03	2,860	2,870	2,815	2,820	79,900	2,820
2006-08-02	2,840	2,880	2,825	2,850	225,500	2,850
2006-08-01	2,910	2,950	2,870	2,870	293,500	2,870
2006-07-31	2,800	2,905	2,785	2,870	248,200	2,870
2006-07-28	2,715	2,745	2,700	2,730	143,900	2,730
2006-07-27	2,705	2,745	2,700	2,740	144,800	2,740
2006-07-26	2,785	2,785	2,720	2,735	90,900	2,735
2006-07-25	2,800	2,805	2,740	2,780	85,400	2,780
2006-07-24	2,705	2,740	2,690	2,735	84,500	2,735
2006-07-21	2,770	2,800	2,735	2,770	107,000	2,770
2006-07-20	2,820	2,830	2,780	2,810	167,800	2,810
2006-07-19	2,720	2,760	2,710	2,760	157,700	2,760
2006-07-18	2,740	2,750	2,690	2,690	143,500	2,690
2006-07-14	2,795	2,795	2,750	2,760	106,100	2,760
2006-07-13	2,805	2,860	2,785	2,795	142,300	2,795
2006-07-12	2,940	2,945	2,825	2,860	166,800	2,860
2006-07-11	2,995	2,995	2,910	2,945	168,700	2,945
2006-07-10	2,880	2,990	2,870	2,990	98,900	2,990
2006-07-07	2,995	3,000	2,925	2,940	114,300	2,940
2006-07-06	2,975	3,000	2,950	2,980	72,300	2,980
2006-07-05	3,020	3,030	2,995	3,010	177,000	3,010
2006-07-04	3,000	3,070	2,975	3,050	265,300	3,050
2006-07-03	3,000	3,020	2,970	2,970	176,900	2,970
2006-06-30	2,985	3,000	2,935	2,995	214,100	2,995
2006-06-29	2,790	2,965	2,790	2,930	375,600	2,930
2006-06-28	2,800	2,835	2,790	2,800	137,700	2,800
2006-06-27	2,885	2,900	2,820	2,865	142,200	2,865
2006-06-26	2,820	2,870	2,805	2,850	119,900	2,850
2006-06-23	2,805	2,850	2,785	2,850	145,600	2,850
2006-06-22	2,810	2,860	2,810	2,860	114,100	2,860
2006-06-21	2,815	2,860	2,760	2,800	87,100	2,800
2006-06-20	2,810	2,875	2,810	2,835	130,700	2,835
2006-06-19	2,860	2,895	2,840	2,850	158,100	2,850
2006-06-16	2,840	2,920	2,830	2,900	288,100	2,900
2006-06-15	2,805	2,820	2,770	2,790	279,400	2,790
2006-06-14	2,705	2,825	2,670	2,795	172,900	2,795
2006-06-13	2,880	2,900	2,785	2,785	197,400	2,785
2006-06-12	2,875	2,915	2,835	2,875	194,100	2,875
2006-06-09	2,815	2,910	2,780	2,870	246,000	2,870
2006-06-08	2,870	2,900	2,780	2,815	306,600	2,815
2006-06-07	2,995	3,040	2,930	2,960	307,500	2,960
2006-06-06	2,975	3,030	2,960	2,985	338,800	2,985
2006-06-05	2,985	3,020	2,905	2,935	212,300	2,935
2006-06-02	2,960	2,995	2,820	2,995	312,200	2,995
2006-06-01	2,995	3,050	2,950	2,965	312,600	2,965
2006-05-31	2,940	2,975	2,890	2,960	206,500	2,960
2006-05-30	2,910	2,975	2,865	2,960	315,100	2,960
2006-05-29	2,995	3,010	2,950	2,980	253,100	2,980
2006-05-26	2,950	2,995	2,940	2,990	254,600	2,990
2006-05-25	2,985	2,990	2,945	2,960	212,500	2,960
2006-05-24	2,850	2,980	2,850	2,945	309,600	2,945
2006-05-23	2,890	2,920	2,825	2,865	434,300	2,865
2006-05-22	2,850	3,000	2,830	2,955	664,400	2,955
2006-05-19	2,770	2,830	2,700	2,820	301,600	2,820
2006-05-18	2,605	2,815	2,580	2,800	481,100	2,800
2006-05-17	2,630	2,675	2,615	2,670	201,000	2,670
2006-05-16	2,715	2,735	2,620	2,625	325,900	2,625
2006-05-15	2,690	2,745	2,685	2,730	169,300	2,730
2006-05-12	2,780	2,815	2,735	2,770	275,300	2,770
2006-05-11	2,880	2,935	2,845	2,855	203,000	2,855
2006-05-10	2,930	2,945	2,880	2,900	240,700	2,900
2006-05-09	2,990	2,990	2,930	2,950	265,300	2,950
2006-05-08	3,030	3,030	2,985	2,995	380,400	2,995
2006-05-02	2,875	2,925	2,860	2,905	203,900	2,905
2006-05-01	2,845	2,935	2,835	2,885	293,800	2,885
2006-04-28	2,900	2,915	2,855	2,885	334,000	2,885
2006-04-27	2,975	2,980	2,940	2,960	251,500	2,960
2006-04-26	2,875	2,940	2,875	2,935	352,600	2,935
2006-04-25	2,780	2,870	2,780	2,860	273,100	2,860
2006-04-24	2,810	2,850	2,775	2,780	271,500	2,780
2006-04-21	2,880	2,895	2,815	2,845	243,000	2,845
2006-04-20	2,905	2,930	2,850	2,905	374,600	2,905
2006-04-19	2,990	3,110	2,915	2,930	729,800	2,930
2006-04-18	2,815	2,870	2,790	2,835	221,100	2,835
2006-04-17	2,850	2,870	2,800	2,835	187,800	2,835
2006-04-14	2,865	2,895	2,825	2,880	293,200	2,880
2006-04-13	2,960	2,980	2,850	2,880	272,500	2,880
2006-04-12	2,975	3,000	2,955	2,955	189,100	2,955
2006-04-11	3,050	3,060	2,985	3,010	175,500	3,010
2006-04-10	3,120	3,140	3,030	3,080	266,600	3,080
2006-04-07	3,020	3,120	3,010	3,120	308,300	3,120
2006-04-06	2,985	3,010	2,960	2,980	169,500	2,980
2006-04-05	3,010	3,040	2,980	2,995	123,300	2,995
2006-04-04	3,000	3,030	3,000	3,010	94,700	3,010
2006-04-03	2,970	3,020	2,970	3,020	115,000	3,020
2006-03-31	3,010	3,020	2,955	2,965	140,300	2,965
2006-03-30	3,030	3,030	2,985	3,010	124,500	3,010
2006-03-29	2,995	3,030	2,960	2,990	159,800	2,990
2006-03-28	2,880	3,010	2,845	2,970	321,700	2,970
2006-03-27	2,975	2,975	2,865	2,900	283,900	2,900
2006-03-24	2,905	2,955	2,885	2,940	255,000	2,940
2006-03-23	2,910	2,975	2,910	2,935	268,500	2,935
2006-03-22	2,905	2,940	2,870	2,920	255,100	2,920
2006-03-20	2,950	2,980	2,880	2,935	239,500	2,935
2006-03-17	2,850	2,950	2,810	2,950	394,600	2,950
2006-03-16	2,800	2,860	2,790	2,850	226,700	2,850
2006-03-15	2,840	2,865	2,715	2,760	158,200	2,760
2006-03-14	2,830	2,875	2,820	2,840	201,600	2,840
2006-03-13	2,770	2,880	2,770	2,820	230,600	2,820
2006-03-10	2,630	2,740	2,620	2,690	279,100	2,690
2006-03-09	2,595	2,725	2,580	2,710	383,800	2,710
2006-03-08	2,695	2,700	2,555	2,575	306,700	2,575
2006-03-07	2,750	2,775	2,715	2,735	128,900	2,735
2006-03-06	2,745	2,790	2,690	2,775	165,800	2,775
2006-03-03	2,785	2,840	2,720	2,745	156,100	2,745
2006-03-02	2,900	2,930	2,835	2,835	145,300	2,835
2006-03-01	2,850	2,940	2,835	2,910	169,600	2,910
2006-02-28	2,945	2,950	2,775	2,860	352,900	2,860
2006-02-27	3,010	3,050	2,965	2,970	221,600	2,970
2006-02-24	2,980	3,010	2,940	2,970	203,800	2,970
2006-02-23	2,960	3,040	2,960	3,010	177,700	3,010
2006-02-22	2,955	3,040	2,930	2,980	145,400	2,980
2006-02-21	2,855	2,980	2,855	2,955	147,700	2,955
2006-02-20	2,930	2,965	2,880	2,895	150,900	2,895
2006-02-17	3,120	3,150	2,945	3,020	202,000	3,020
2006-02-16	3,100	3,190	3,060	3,140	196,500	3,140
2006-02-15	3,170	3,170	3,050	3,060	226,300	3,060
2006-02-14	2,845	3,080	2,845	3,040	221,700	3,040
2006-02-13	2,900	2,985	2,835	2,860	499,200	2,860
2006-02-10	3,220	3,230	3,100	3,180	214,500	3,180
2006-02-09	3,260	3,280	3,140	3,200	253,900	3,200
2006-02-08	3,300	3,330	3,180	3,210	176,400	3,210
2006-02-07	3,300	3,360	3,280	3,350	178,800	3,350
2006-02-06	3,380	3,380	3,220	3,290	197,200	3,290
2006-02-03	3,290	3,350	3,210	3,290	358,700	3,290
2006-02-02	3,340	3,490	3,300	3,390	248,900	3,390
2006-02-01	3,290	3,350	3,220	3,290	345,300	3,290
2006-01-31	3,350	3,380	3,300	3,360	270,600	3,360
2006-01-30	3,200	3,400	3,160	3,310	454,100	3,310
2006-01-27	3,000	3,280	2,995	3,150	563,200	3,150
2006-01-26	2,915	2,990	2,905	2,990	232,400	2,990
2006-01-25	2,995	3,000	2,900	2,920	366,800	2,920
2006-01-24	2,915	3,040	2,870	3,030	241,800	3,030
2006-01-23	2,880	2,965	2,840	2,915	261,700	2,915
2006-01-20	3,080	3,080	2,990	3,010	408,100	3,010
2006-01-19	2,675	2,960	2,675	2,875	283,700	2,875
2006-01-18	2,880	2,880	2,685	2,795	306,900	2,795
2006-01-17	2,920	3,000	2,920	2,935	208,300	2,935
2006-01-16	3,000	3,040	2,950	3,010	158,500	3,010
2006-01-13	2,980	3,060	2,965	3,030	273,200	3,030
2006-01-12	2,995	3,040	2,940	3,020	310,600	3,020
2006-01-11	2,870	2,935	2,820	2,915	294,300	2,915
2006-01-10	2,875	2,875	2,810	2,840	121,700	2,840
2006-01-06	2,820	2,880	2,810	2,835	332,100	2,835
2006-01-05	2,810	2,840	2,800	2,820	217,500	2,820
2006-01-04	2,780	2,795	2,745	2,780	139,800	2,780

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