7966 リンテック(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,184	2,184	2,144	2,152	177,900	2,152
2010-12-29	2,157	2,186	2,155	2,184	282,300	2,184
2010-12-28	2,139	2,155	2,136	2,153	170,700	2,153
2010-12-27	2,132	2,147	2,132	2,139	171,400	2,139
2010-12-24	2,137	2,150	2,116	2,120	325,800	2,120
2010-12-22	2,152	2,165	2,123	2,135	485,700	2,135
2010-12-21	2,153	2,178	2,153	2,156	381,400	2,156
2010-12-20	2,134	2,167	2,131	2,145	213,800	2,145
2010-12-17	2,167	2,187	2,151	2,151	234,000	2,151
2010-12-16	2,176	2,183	2,164	2,174	159,200	2,174
2010-12-15	2,198	2,199	2,148	2,180	334,300	2,180
2010-12-14	2,186	2,202	2,173	2,192	315,200	2,192
2010-12-13	2,168	2,179	2,146	2,173	510,000	2,173
2010-12-10	2,230	2,230	2,137	2,146	916,000	2,146
2010-12-09	2,145	2,150	2,116	2,130	374,300	2,130
2010-12-08	2,109	2,142	2,108	2,130	450,100	2,130
2010-12-07	2,068	2,110	2,062	2,094	588,600	2,094
2010-12-06	2,044	2,067	2,040	2,065	255,700	2,065
2010-12-03	2,040	2,065	2,025	2,026	340,200	2,026
2010-12-02	2,037	2,041	2,013	2,032	263,500	2,032
2010-12-01	1,969	2,014	1,965	2,001	373,700	2,001
2010-11-30	2,011	2,031	1,955	1,955	687,400	1,955
2010-11-29	2,032	2,059	2,012	2,020	280,800	2,020
2010-11-26	2,014	2,060	2,005	2,032	450,900	2,032
2010-11-25	1,961	2,014	1,945	2,010	481,100	2,010
2010-11-24	1,924	1,938	1,920	1,931	356,300	1,931
2010-11-22	1,978	1,978	1,955	1,964	106,000	1,964
2010-11-19	1,999	1,999	1,941	1,951	301,600	1,951
2010-11-18	1,930	1,964	1,921	1,960	353,000	1,960
2010-11-17	1,880	1,933	1,875	1,922	289,000	1,922
2010-11-16	1,926	1,935	1,886	1,902	237,400	1,902
2010-11-15	1,893	1,913	1,871	1,905	207,900	1,905
2010-11-12	1,900	1,936	1,887	1,890	366,900	1,890
2010-11-11	1,949	1,970	1,893	1,920	661,800	1,920
2010-11-10	1,900	1,925	1,894	1,925	323,900	1,925
2010-11-09	1,867	1,896	1,861	1,895	229,300	1,895
2010-11-08	1,879	1,893	1,869	1,882	202,700	1,882
2010-11-05	1,850	1,879	1,850	1,863	241,800	1,863
2010-11-04	1,816	1,839	1,804	1,828	312,500	1,828
2010-11-02	1,794	1,799	1,774	1,791	194,600	1,791
2010-11-01	1,793	1,822	1,786	1,803	152,500	1,803
2010-10-29	1,767	1,811	1,767	1,808	331,300	1,808
2010-10-28	1,842	1,845	1,784	1,784	405,400	1,784
2010-10-27	1,802	1,839	1,800	1,836	319,700	1,836
2010-10-26	1,808	1,815	1,794	1,797	260,100	1,797
2010-10-25	1,847	1,847	1,812	1,827	223,300	1,827
2010-10-22	1,829	1,849	1,818	1,836	307,900	1,836
2010-10-21	1,862	1,875	1,832	1,850	287,400	1,850
2010-10-20	1,872	1,885	1,843	1,867	376,000	1,867
2010-10-19	1,908	1,935	1,872	1,889	496,900	1,889
2010-10-18	1,869	1,871	1,846	1,852	205,100	1,852
2010-10-15	1,865	1,869	1,838	1,853	234,900	1,853
2010-10-14	1,877	1,898	1,876	1,886	223,200	1,886
2010-10-13	1,856	1,875	1,844	1,846	330,400	1,846
2010-10-12	1,887	1,890	1,820	1,832	220,200	1,832
2010-10-08	1,892	1,910	1,888	1,890	357,200	1,890
2010-10-07	1,879	1,893	1,872	1,882	225,800	1,882
2010-10-06	1,865	1,888	1,855	1,883	237,000	1,883
2010-10-05	1,848	1,885	1,833	1,865	344,700	1,865
2010-10-04	1,853	1,895	1,840	1,870	212,900	1,870
2010-10-01	1,869	1,882	1,842	1,868	457,200	1,868
2010-09-30	1,898	1,912	1,837	1,839	581,700	1,839
2010-09-29	1,883	1,924	1,881	1,917	630,400	1,917
2010-09-28	1,850	1,877	1,850	1,867	286,100	1,867
2010-09-27	1,843	1,862	1,830	1,859	272,600	1,859
2010-09-24	1,826	1,840	1,804	1,815	329,400	1,815
2010-09-22	1,855	1,864	1,839	1,849	259,200	1,849
2010-09-21	1,900	1,905	1,858	1,868	214,900	1,868
2010-09-17	1,900	1,914	1,875	1,891	470,700	1,891
2010-09-16	1,869	1,874	1,840	1,873	399,500	1,873
2010-09-15	1,820	1,860	1,801	1,849	275,800	1,849
2010-09-14	1,850	1,860	1,817	1,819	221,500	1,819
2010-09-13	1,840	1,862	1,840	1,849	315,100	1,849
2010-09-10	1,815	1,830	1,799	1,824	365,700	1,824
2010-09-09	1,805	1,813	1,789	1,806	228,800	1,806
2010-09-08	1,792	1,796	1,767	1,785	256,800	1,785
2010-09-07	1,778	1,819	1,777	1,818	334,900	1,818
2010-09-06	1,792	1,806	1,776	1,799	294,600	1,799
2010-09-03	1,750	1,789	1,740	1,782	396,400	1,782
2010-09-02	1,750	1,769	1,720	1,737	211,000	1,737
2010-09-01	1,707	1,733	1,691	1,728	285,800	1,728
2010-08-31	1,757	1,760	1,704	1,707	320,800	1,707
2010-08-30	1,799	1,809	1,763	1,769	443,700	1,769
2010-08-27	1,725	1,792	1,721	1,790	750,100	1,790
2010-08-26	1,742	1,794	1,717	1,729	965,300	1,729
2010-08-25	1,685	1,752	1,668	1,713	785,800	1,713
2010-08-24	1,686	1,701	1,662	1,699	292,800	1,699
2010-08-23	1,712	1,712	1,691	1,699	205,600	1,699
2010-08-20	1,688	1,715	1,681	1,709	333,600	1,709
2010-08-19	1,701	1,723	1,697	1,713	233,000	1,713
2010-08-18	1,710	1,719	1,691	1,710	228,200	1,710
2010-08-17	1,644	1,720	1,644	1,710	452,900	1,710
2010-08-16	1,640	1,683	1,630	1,675	280,800	1,675
2010-08-13	1,618	1,655	1,612	1,648	325,900	1,648
2010-08-12	1,666	1,666	1,616	1,636	582,600	1,636
2010-08-11	1,710	1,718	1,684	1,688	454,000	1,688
2010-08-10	1,743	1,802	1,716	1,718	827,800	1,718
2010-08-09	1,674	1,676	1,643	1,672	177,600	1,672
2010-08-06	1,659	1,682	1,653	1,678	129,600	1,678
2010-08-05	1,676	1,686	1,649	1,661	167,400	1,661
2010-08-04	1,674	1,678	1,645	1,660	155,200	1,660
2010-08-03	1,696	1,708	1,676	1,693	84,800	1,693
2010-08-02	1,665	1,691	1,662	1,669	99,100	1,669
2010-07-30	1,699	1,699	1,661	1,671	115,600	1,671
2010-07-29	1,693	1,712	1,686	1,696	130,900	1,696
2010-07-28	1,718	1,718	1,699	1,712	149,000	1,712
2010-07-27	1,704	1,707	1,692	1,697	135,000	1,697
2010-07-26	1,715	1,721	1,697	1,712	137,300	1,712
2010-07-23	1,684	1,699	1,669	1,684	197,100	1,684
2010-07-22	1,655	1,670	1,637	1,649	197,200	1,649
2010-07-21	1,693	1,693	1,664	1,680	161,200	1,680
2010-07-20	1,652	1,706	1,644	1,671	164,000	1,671
2010-07-16	1,680	1,691	1,664	1,670	161,300	1,670
2010-07-15	1,695	1,710	1,684	1,699	168,900	1,699
2010-07-14	1,699	1,737	1,698	1,713	492,000	1,713
2010-07-13	1,645	1,649	1,632	1,634	201,400	1,634
2010-07-12	1,651	1,669	1,633	1,649	127,800	1,649
2010-07-09	1,650	1,672	1,646	1,661	185,500	1,661
2010-07-08	1,654	1,655	1,629	1,647	194,500	1,647
2010-07-07	1,592	1,608	1,579	1,604	182,400	1,604
2010-07-06	1,576	1,680	1,564	1,607	140,600	1,607
2010-07-05	1,590	1,595	1,578	1,583	115,800	1,583
2010-07-02	1,581	1,604	1,576	1,591	99,700	1,591
2010-07-01	1,591	1,596	1,566	1,580	139,300	1,580
2010-06-30	1,613	1,626	1,603	1,613	207,400	1,613
2010-06-29	1,688	1,689	1,640	1,653	217,400	1,653
2010-06-28	1,657	1,680	1,642	1,677	250,500	1,677
2010-06-25	1,678	1,681	1,651	1,668	196,700	1,668
2010-06-24	1,662	1,706	1,662	1,678	171,300	1,678
2010-06-23	1,683	1,694	1,666	1,679	230,400	1,679
2010-06-22	1,699	1,703	1,678	1,694	195,800	1,694
2010-06-21	1,696	1,731	1,688	1,722	182,300	1,722
2010-06-18	1,693	1,714	1,676	1,704	233,700	1,704
2010-06-17	1,658	1,701	1,654	1,685	391,200	1,685
2010-06-16	1,641	1,668	1,636	1,654	250,400	1,654
2010-06-15	1,614	1,632	1,607	1,625	102,100	1,625
2010-06-14	1,611	1,636	1,611	1,629	124,300	1,629
2010-06-11	1,627	1,628	1,606	1,610	194,800	1,610
2010-06-10	1,588	1,595	1,569	1,589	169,400	1,589
2010-06-09	1,610	1,611	1,578	1,592	168,400	1,592
2010-06-08	1,572	1,623	1,557	1,606	208,500	1,606
2010-06-07	1,598	1,601	1,571	1,578	161,200	1,578
2010-06-04	1,637	1,652	1,628	1,638	104,500	1,638
2010-06-03	1,635	1,643	1,623	1,637	143,400	1,637
2010-06-02	1,608	1,636	1,596	1,607	191,900	1,607
2010-06-01	1,648	1,649	1,616	1,625	174,800	1,625
2010-05-31	1,601	1,639	1,601	1,624	222,800	1,624
2010-05-28	1,662	1,666	1,620	1,626	223,800	1,626
2010-05-27	1,582	1,636	1,576	1,630	302,100	1,630
2010-05-26	1,611	1,629	1,571	1,583	542,500	1,583
2010-05-25	1,670	1,672	1,625	1,636	242,900	1,636
2010-05-24	1,681	1,715	1,653	1,665	328,800	1,665
2010-05-21	1,679	1,707	1,673	1,702	386,500	1,702
2010-05-20	1,723	1,742	1,716	1,725	168,200	1,725
2010-05-19	1,716	1,749	1,703	1,748	191,700	1,748
2010-05-18	1,790	1,796	1,750	1,755	246,500	1,755
2010-05-17	1,780	1,819	1,770	1,794	431,900	1,794
2010-05-14	1,734	1,833	1,722	1,807	585,100	1,807
2010-05-13	1,678	1,725	1,678	1,713	244,700	1,713
2010-05-12	1,691	1,715	1,674	1,685	244,700	1,685
2010-05-11	1,738	1,742	1,700	1,707	254,700	1,707
2010-05-10	1,700	1,732	1,690	1,728	252,100	1,728
2010-05-07	1,700	1,713	1,674	1,710	342,600	1,710
2010-05-06	1,759	1,760	1,736	1,740	188,800	1,740
2010-04-30	1,805	1,812	1,787	1,799	232,000	1,799
2010-04-28	1,756	1,798	1,744	1,790	319,700	1,790
2010-04-27	1,800	1,803	1,787	1,796	297,800	1,796
2010-04-26	1,811	1,818	1,804	1,815	188,600	1,815
2010-04-23	1,794	1,794	1,771	1,790	290,200	1,790
2010-04-22	1,777	1,796	1,756	1,791	343,000	1,791
2010-04-21	1,753	1,779	1,748	1,776	292,400	1,776
2010-04-20	1,730	1,752	1,715	1,725	184,900	1,725
2010-04-19	1,750	1,754	1,730	1,730	234,300	1,730
2010-04-16	1,774	1,779	1,750	1,752	141,300	1,752
2010-04-15	1,766	1,791	1,762	1,769	292,300	1,769
2010-04-14	1,765	1,778	1,755	1,763	243,300	1,763
2010-04-13	1,806	1,810	1,765	1,776	243,600	1,776
2010-04-12	1,830	1,840	1,807	1,809	288,000	1,809
2010-04-09	1,845	1,846	1,809	1,831	360,400	1,831
2010-04-08	1,814	1,814	1,788	1,792	229,200	1,792
2010-04-07	1,820	1,828	1,805	1,814	252,800	1,814
2010-04-06	1,835	1,835	1,802	1,811	287,800	1,811
2010-04-05	1,845	1,847	1,820	1,833	253,800	1,833
2010-04-02	1,850	1,850	1,821	1,835	169,800	1,835
2010-04-01	1,815	1,842	1,811	1,838	203,400	1,838
2010-03-31	1,848	1,848	1,822	1,828	168,000	1,828
2010-03-30	1,795	1,850	1,795	1,849	394,500	1,849
2010-03-29	1,788	1,804	1,780	1,795	195,600	1,795
2010-03-26	1,800	1,809	1,784	1,803	244,300	1,803
2010-03-25	1,803	1,803	1,779	1,791	201,900	1,791
2010-03-24	1,787	1,813	1,771	1,788	305,400	1,788
2010-03-23	1,805	1,810	1,781	1,790	333,600	1,790
2010-03-19	1,804	1,815	1,788	1,802	323,700	1,802
2010-03-18	1,831	1,834	1,812	1,815	289,800	1,815
2010-03-17	1,812	1,840	1,802	1,813	385,900	1,813
2010-03-16	1,800	1,809	1,769	1,772	376,500	1,772
2010-03-15	1,839	1,841	1,805	1,810	482,500	1,810
2010-03-12	1,824	1,824	1,804	1,817	441,500	1,817
2010-03-11	1,775	1,802	1,771	1,797	488,500	1,797
2010-03-10	1,763	1,779	1,752	1,760	264,900	1,760
2010-03-09	1,748	1,762	1,735	1,759	501,700	1,759
2010-03-08	1,747	1,762	1,722	1,749	588,300	1,749
2010-03-05	1,626	1,681	1,626	1,678	395,700	1,678
2010-03-04	1,662	1,671	1,607	1,624	660,800	1,624
2010-03-03	1,684	1,686	1,666	1,678	365,000	1,678
2010-03-02	1,681	1,696	1,669	1,690	182,000	1,690
2010-03-01	1,689	1,707	1,678	1,686	123,900	1,686
2010-02-26	1,682	1,690	1,667	1,677	261,600	1,677
2010-02-25	1,668	1,718	1,668	1,691	326,400	1,691
2010-02-24	1,709	1,712	1,665	1,693	621,000	1,693
2010-02-23	1,695	1,763	1,694	1,758	554,500	1,758
2010-02-22	1,717	1,727	1,679	1,690	465,900	1,690
2010-02-19	1,723	1,730	1,689	1,703	564,100	1,703
2010-02-18	1,687	1,745	1,671	1,740	493,100	1,740
2010-02-17	1,671	1,686	1,642	1,673	571,000	1,673
2010-02-16	1,701	1,705	1,645	1,662	449,300	1,662
2010-02-15	1,656	1,692	1,656	1,688	420,000	1,688
2010-02-12	1,650	1,654	1,600	1,653	451,800	1,653
2010-02-10	1,692	1,692	1,655	1,663	237,600	1,663
2010-02-09	1,657	1,684	1,654	1,675	190,100	1,675
2010-02-08	1,685	1,700	1,671	1,682	193,500	1,682
2010-02-05	1,685	1,705	1,677	1,701	220,800	1,701
2010-02-04	1,742	1,743	1,697	1,720	253,400	1,720
2010-02-03	1,745	1,764	1,729	1,741	273,900	1,741
2010-02-02	1,707	1,748	1,704	1,742	176,900	1,742
2010-02-01	1,730	1,730	1,686	1,702	226,300	1,702
2010-01-29	1,756	1,767	1,737	1,737	251,100	1,737
2010-01-28	1,749	1,779	1,728	1,755	296,700	1,755
2010-01-27	1,740	1,770	1,728	1,744	330,600	1,744
2010-01-26	1,755	1,764	1,729	1,740	482,900	1,740
2010-01-25	1,773	1,777	1,752	1,768	338,000	1,768
2010-01-22	1,820	1,820	1,785	1,813	219,600	1,813
2010-01-21	1,822	1,840	1,805	1,833	203,000	1,833
2010-01-20	1,861	1,866	1,811	1,819	270,100	1,819
2010-01-19	1,886	1,890	1,856	1,862	104,900	1,862
2010-01-18	1,897	1,898	1,870	1,883	156,000	1,883
2010-01-15	1,944	1,944	1,901	1,924	371,100	1,924
2010-01-14	1,869	1,917	1,846	1,904	322,900	1,904
2010-01-13	1,880	1,920	1,865	1,869	289,900	1,869
2010-01-12	1,841	1,888	1,826	1,879	278,300	1,879
2010-01-08	1,838	1,859	1,793	1,814	397,700	1,814
2010-01-07	1,854	1,869	1,831	1,835	333,300	1,835
2010-01-06	1,885	1,909	1,881	1,894	243,700	1,894
2010-01-05	1,885	1,901	1,870	1,886	181,000	1,886
2010-01-04	1,864	1,889	1,851	1,877	81,900	1,877

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30