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
2010-12-302,1842,1842,1442,152177,9002,152
2010-12-292,1572,1862,1552,184282,3002,184
2010-12-282,1392,1552,1362,153170,7002,153
2010-12-272,1322,1472,1322,139171,4002,139
2010-12-242,1372,1502,1162,120325,8002,120
2010-12-222,1522,1652,1232,135485,7002,135
2010-12-212,1532,1782,1532,156381,4002,156
2010-12-202,1342,1672,1312,145213,8002,145
2010-12-172,1672,1872,1512,151234,0002,151
2010-12-162,1762,1832,1642,174159,2002,174
2010-12-152,1982,1992,1482,180334,3002,180
2010-12-142,1862,2022,1732,192315,2002,192
2010-12-132,1682,1792,1462,173510,0002,173
2010-12-102,2302,2302,1372,146916,0002,146
2010-12-092,1452,1502,1162,130374,3002,130
2010-12-082,1092,1422,1082,130450,1002,130
2010-12-072,0682,1102,0622,094588,6002,094
2010-12-062,0442,0672,0402,065255,7002,065
2010-12-032,0402,0652,0252,026340,2002,026
2010-12-022,0372,0412,0132,032263,5002,032
2010-12-011,9692,0141,9652,001373,7002,001
2010-11-302,0112,0311,9551,955687,4001,955
2010-11-292,0322,0592,0122,020280,8002,020
2010-11-262,0142,0602,0052,032450,9002,032
2010-11-251,9612,0141,9452,010481,1002,010
2010-11-241,9241,9381,9201,931356,3001,931
2010-11-221,9781,9781,9551,964106,0001,964
2010-11-191,9991,9991,9411,951301,6001,951
2010-11-181,9301,9641,9211,960353,0001,960
2010-11-171,8801,9331,8751,922289,0001,922
2010-11-161,9261,9351,8861,902237,4001,902
2010-11-151,8931,9131,8711,905207,9001,905
2010-11-121,9001,9361,8871,890366,9001,890
2010-11-111,9491,9701,8931,920661,8001,920
2010-11-101,9001,9251,8941,925323,9001,925
2010-11-091,8671,8961,8611,895229,3001,895
2010-11-081,8791,8931,8691,882202,7001,882
2010-11-051,8501,8791,8501,863241,8001,863
2010-11-041,8161,8391,8041,828312,5001,828
2010-11-021,7941,7991,7741,791194,6001,791
2010-11-011,7931,8221,7861,803152,5001,803
2010-10-291,7671,8111,7671,808331,3001,808
2010-10-281,8421,8451,7841,784405,4001,784
2010-10-271,8021,8391,8001,836319,7001,836
2010-10-261,8081,8151,7941,797260,1001,797
2010-10-251,8471,8471,8121,827223,3001,827
2010-10-221,8291,8491,8181,836307,9001,836
2010-10-211,8621,8751,8321,850287,4001,850
2010-10-201,8721,8851,8431,867376,0001,867
2010-10-191,9081,9351,8721,889496,9001,889
2010-10-181,8691,8711,8461,852205,1001,852
2010-10-151,8651,8691,8381,853234,9001,853
2010-10-141,8771,8981,8761,886223,2001,886
2010-10-131,8561,8751,8441,846330,4001,846
2010-10-121,8871,8901,8201,832220,2001,832
2010-10-081,8921,9101,8881,890357,2001,890
2010-10-071,8791,8931,8721,882225,8001,882
2010-10-061,8651,8881,8551,883237,0001,883
2010-10-051,8481,8851,8331,865344,7001,865
2010-10-041,8531,8951,8401,870212,9001,870
2010-10-011,8691,8821,8421,868457,2001,868
2010-09-301,8981,9121,8371,839581,7001,839
2010-09-291,8831,9241,8811,917630,4001,917
2010-09-281,8501,8771,8501,867286,1001,867
2010-09-271,8431,8621,8301,859272,6001,859
2010-09-241,8261,8401,8041,815329,4001,815
2010-09-221,8551,8641,8391,849259,2001,849
2010-09-211,9001,9051,8581,868214,9001,868
2010-09-171,9001,9141,8751,891470,7001,891
2010-09-161,8691,8741,8401,873399,5001,873
2010-09-151,8201,8601,8011,849275,8001,849
2010-09-141,8501,8601,8171,819221,5001,819
2010-09-131,8401,8621,8401,849315,1001,849
2010-09-101,8151,8301,7991,824365,7001,824
2010-09-091,8051,8131,7891,806228,8001,806
2010-09-081,7921,7961,7671,785256,8001,785
2010-09-071,7781,8191,7771,818334,9001,818
2010-09-061,7921,8061,7761,799294,6001,799
2010-09-031,7501,7891,7401,782396,4001,782
2010-09-021,7501,7691,7201,737211,0001,737
2010-09-011,7071,7331,6911,728285,8001,728
2010-08-311,7571,7601,7041,707320,8001,707
2010-08-301,7991,8091,7631,769443,7001,769
2010-08-271,7251,7921,7211,790750,1001,790
2010-08-261,7421,7941,7171,729965,3001,729
2010-08-251,6851,7521,6681,713785,8001,713
2010-08-241,6861,7011,6621,699292,8001,699
2010-08-231,7121,7121,6911,699205,6001,699
2010-08-201,6881,7151,6811,709333,6001,709
2010-08-191,7011,7231,6971,713233,0001,713
2010-08-181,7101,7191,6911,710228,2001,710
2010-08-171,6441,7201,6441,710452,9001,710
2010-08-161,6401,6831,6301,675280,8001,675
2010-08-131,6181,6551,6121,648325,9001,648
2010-08-121,6661,6661,6161,636582,6001,636
2010-08-111,7101,7181,6841,688454,0001,688
2010-08-101,7431,8021,7161,718827,8001,718
2010-08-091,6741,6761,6431,672177,6001,672
2010-08-061,6591,6821,6531,678129,6001,678
2010-08-051,6761,6861,6491,661167,4001,661
2010-08-041,6741,6781,6451,660155,2001,660
2010-08-031,6961,7081,6761,69384,8001,693
2010-08-021,6651,6911,6621,66999,1001,669
2010-07-301,6991,6991,6611,671115,6001,671
2010-07-291,6931,7121,6861,696130,9001,696
2010-07-281,7181,7181,6991,712149,0001,712
2010-07-271,7041,7071,6921,697135,0001,697
2010-07-261,7151,7211,6971,712137,3001,712
2010-07-231,6841,6991,6691,684197,1001,684
2010-07-221,6551,6701,6371,649197,2001,649
2010-07-211,6931,6931,6641,680161,2001,680
2010-07-201,6521,7061,6441,671164,0001,671
2010-07-161,6801,6911,6641,670161,3001,670
2010-07-151,6951,7101,6841,699168,9001,699
2010-07-141,6991,7371,6981,713492,0001,713
2010-07-131,6451,6491,6321,634201,4001,634
2010-07-121,6511,6691,6331,649127,8001,649
2010-07-091,6501,6721,6461,661185,5001,661
2010-07-081,6541,6551,6291,647194,5001,647
2010-07-071,5921,6081,5791,604182,4001,604
2010-07-061,5761,6801,5641,607140,6001,607
2010-07-051,5901,5951,5781,583115,8001,583
2010-07-021,5811,6041,5761,59199,7001,591
2010-07-011,5911,5961,5661,580139,3001,580
2010-06-301,6131,6261,6031,613207,4001,613
2010-06-291,6881,6891,6401,653217,4001,653
2010-06-281,6571,6801,6421,677250,5001,677
2010-06-251,6781,6811,6511,668196,7001,668
2010-06-241,6621,7061,6621,678171,3001,678
2010-06-231,6831,6941,6661,679230,4001,679
2010-06-221,6991,7031,6781,694195,8001,694
2010-06-211,6961,7311,6881,722182,3001,722
2010-06-181,6931,7141,6761,704233,7001,704
2010-06-171,6581,7011,6541,685391,2001,685
2010-06-161,6411,6681,6361,654250,4001,654
2010-06-151,6141,6321,6071,625102,1001,625
2010-06-141,6111,6361,6111,629124,3001,629
2010-06-111,6271,6281,6061,610194,8001,610
2010-06-101,5881,5951,5691,589169,4001,589
2010-06-091,6101,6111,5781,592168,4001,592
2010-06-081,5721,6231,5571,606208,5001,606
2010-06-071,5981,6011,5711,578161,2001,578
2010-06-041,6371,6521,6281,638104,5001,638
2010-06-031,6351,6431,6231,637143,4001,637
2010-06-021,6081,6361,5961,607191,9001,607
2010-06-011,6481,6491,6161,625174,8001,625
2010-05-311,6011,6391,6011,624222,8001,624
2010-05-281,6621,6661,6201,626223,8001,626
2010-05-271,5821,6361,5761,630302,1001,630
2010-05-261,6111,6291,5711,583542,5001,583
2010-05-251,6701,6721,6251,636242,9001,636
2010-05-241,6811,7151,6531,665328,8001,665
2010-05-211,6791,7071,6731,702386,5001,702
2010-05-201,7231,7421,7161,725168,2001,725
2010-05-191,7161,7491,7031,748191,7001,748
2010-05-181,7901,7961,7501,755246,5001,755
2010-05-171,7801,8191,7701,794431,9001,794
2010-05-141,7341,8331,7221,807585,1001,807
2010-05-131,6781,7251,6781,713244,7001,713
2010-05-121,6911,7151,6741,685244,7001,685
2010-05-111,7381,7421,7001,707254,7001,707
2010-05-101,7001,7321,6901,728252,1001,728
2010-05-071,7001,7131,6741,710342,6001,710
2010-05-061,7591,7601,7361,740188,8001,740
2010-04-301,8051,8121,7871,799232,0001,799
2010-04-281,7561,7981,7441,790319,7001,790
2010-04-271,8001,8031,7871,796297,8001,796
2010-04-261,8111,8181,8041,815188,6001,815
2010-04-231,7941,7941,7711,790290,2001,790
2010-04-221,7771,7961,7561,791343,0001,791
2010-04-211,7531,7791,7481,776292,4001,776
2010-04-201,7301,7521,7151,725184,9001,725
2010-04-191,7501,7541,7301,730234,3001,730
2010-04-161,7741,7791,7501,752141,3001,752
2010-04-151,7661,7911,7621,769292,3001,769
2010-04-141,7651,7781,7551,763243,3001,763
2010-04-131,8061,8101,7651,776243,6001,776
2010-04-121,8301,8401,8071,809288,0001,809
2010-04-091,8451,8461,8091,831360,4001,831
2010-04-081,8141,8141,7881,792229,2001,792
2010-04-071,8201,8281,8051,814252,8001,814
2010-04-061,8351,8351,8021,811287,8001,811
2010-04-051,8451,8471,8201,833253,8001,833
2010-04-021,8501,8501,8211,835169,8001,835
2010-04-011,8151,8421,8111,838203,4001,838
2010-03-311,8481,8481,8221,828168,0001,828
2010-03-301,7951,8501,7951,849394,5001,849
2010-03-291,7881,8041,7801,795195,6001,795
2010-03-261,8001,8091,7841,803244,3001,803
2010-03-251,8031,8031,7791,791201,9001,791
2010-03-241,7871,8131,7711,788305,4001,788
2010-03-231,8051,8101,7811,790333,6001,790
2010-03-191,8041,8151,7881,802323,7001,802
2010-03-181,8311,8341,8121,815289,8001,815
2010-03-171,8121,8401,8021,813385,9001,813
2010-03-161,8001,8091,7691,772376,5001,772
2010-03-151,8391,8411,8051,810482,5001,810
2010-03-121,8241,8241,8041,817441,5001,817
2010-03-111,7751,8021,7711,797488,5001,797
2010-03-101,7631,7791,7521,760264,9001,760
2010-03-091,7481,7621,7351,759501,7001,759
2010-03-081,7471,7621,7221,749588,3001,749
2010-03-051,6261,6811,6261,678395,7001,678
2010-03-041,6621,6711,6071,624660,8001,624
2010-03-031,6841,6861,6661,678365,0001,678
2010-03-021,6811,6961,6691,690182,0001,690
2010-03-011,6891,7071,6781,686123,9001,686
2010-02-261,6821,6901,6671,677261,6001,677
2010-02-251,6681,7181,6681,691326,4001,691
2010-02-241,7091,7121,6651,693621,0001,693
2010-02-231,6951,7631,6941,758554,5001,758
2010-02-221,7171,7271,6791,690465,9001,690
2010-02-191,7231,7301,6891,703564,1001,703
2010-02-181,6871,7451,6711,740493,1001,740
2010-02-171,6711,6861,6421,673571,0001,673
2010-02-161,7011,7051,6451,662449,3001,662
2010-02-151,6561,6921,6561,688420,0001,688
2010-02-121,6501,6541,6001,653451,8001,653
2010-02-101,6921,6921,6551,663237,6001,663
2010-02-091,6571,6841,6541,675190,1001,675
2010-02-081,6851,7001,6711,682193,5001,682
2010-02-051,6851,7051,6771,701220,8001,701
2010-02-041,7421,7431,6971,720253,4001,720
2010-02-031,7451,7641,7291,741273,9001,741
2010-02-021,7071,7481,7041,742176,9001,742
2010-02-011,7301,7301,6861,702226,3001,702
2010-01-291,7561,7671,7371,737251,1001,737
2010-01-281,7491,7791,7281,755296,7001,755
2010-01-271,7401,7701,7281,744330,6001,744
2010-01-261,7551,7641,7291,740482,9001,740
2010-01-251,7731,7771,7521,768338,0001,768
2010-01-221,8201,8201,7851,813219,6001,813
2010-01-211,8221,8401,8051,833203,0001,833
2010-01-201,8611,8661,8111,819270,1001,819
2010-01-191,8861,8901,8561,862104,9001,862
2010-01-181,8971,8981,8701,883156,0001,883
2010-01-151,9441,9441,9011,924371,1001,924
2010-01-141,8691,9171,8461,904322,9001,904
2010-01-131,8801,9201,8651,869289,9001,869
2010-01-121,8411,8881,8261,879278,3001,879
2010-01-081,8381,8591,7931,814397,7001,814
2010-01-071,8541,8691,8311,835333,3001,835
2010-01-061,8851,9091,8811,894243,7001,894
2010-01-051,8851,9011,8701,886181,0001,886
2010-01-041,8641,8891,8511,87781,9001,877

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