1. HOME >
  2. 株価時系列 >
  3. 7966 >
  4. 2011年

7966 リンテック(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3731,3991,3731,394112,7001,394
2011-12-291,3711,3831,3531,377149,0001,377
2011-12-281,3911,4011,3811,383176,4001,383
2011-12-271,3771,3901,3691,390132,4001,390
2011-12-261,4231,4231,3871,400145,2001,400
2011-12-221,4121,4131,3731,393220,1001,393
2011-12-211,4131,4271,4071,414232,4001,414
2011-12-201,3971,4021,3741,389256,6001,389
2011-12-191,3471,3791,3471,367258,1001,367
2011-12-161,3931,4051,3511,366425,2001,366
2011-12-151,4651,4711,4091,415430,9001,415
2011-12-141,4581,4791,4531,472390,2001,472
2011-12-131,4691,4831,4591,472357,0001,472
2011-12-121,4701,4951,4621,470367,6001,470
2011-12-091,4331,4421,4131,427356,3001,427
2011-12-081,4411,4491,4131,437342,9001,437
2011-12-071,4021,4491,3811,441424,4001,441
2011-12-061,4431,4541,4011,402329,8001,402
2011-12-051,4501,4721,4441,468438,2001,468
2011-12-021,4091,4321,4021,426260,8001,426
2011-12-011,3881,4251,3831,404388,7001,404
2011-11-301,3701,3881,3621,387394,5001,387
2011-11-291,3541,4081,3531,408336,7001,408
2011-11-281,3391,3621,3341,353259,3001,353
2011-11-251,3071,3481,3001,325459,6001,325
2011-11-241,3021,3081,2821,296256,8001,296
2011-11-221,2651,3231,2611,321237,8001,321
2011-11-211,3021,3221,3001,310376,1001,310
2011-11-181,2951,3431,2951,332508,7001,332
2011-11-171,3021,3281,2931,302492,0001,302
2011-11-161,3351,3541,3201,323418,2001,323
2011-11-151,3661,3721,3341,338356,7001,338
2011-11-141,3871,4041,3541,366502,0001,366
2011-11-111,4131,4141,3261,3801,114,2001,380
2011-11-101,4851,4851,4261,438448,8001,438
2011-11-091,5231,5351,5121,535209,0001,535
2011-11-081,5281,5351,5071,519264,4001,519
2011-11-071,5531,5611,5221,543477,5001,543
2011-11-041,5501,5781,5351,574353,7001,574
2011-11-021,5701,5801,5461,549281,8001,549
2011-11-011,6181,6201,5761,580360,0001,580
2011-10-311,6501,6891,6441,674283,8001,674
2011-10-281,7181,7321,6691,674467,7001,674
2011-10-271,6461,6801,6221,679332,5001,679
2011-10-261,6371,6481,6071,637264,9001,637
2011-10-251,6691,6941,6461,656481,9001,656
2011-10-241,6051,6531,5951,653379,3001,653
2011-10-211,5371,6011,5371,587310,9001,587
2011-10-201,5711,5711,5131,521307,4001,521
2011-10-191,5941,5951,5671,574237,0001,574
2011-10-181,5761,5921,5651,575205,9001,575
2011-10-171,5571,6081,5521,599282,7001,599
2011-10-141,5321,5561,5251,533323,1001,533
2011-10-131,5421,5771,5221,563371,4001,563
2011-10-121,5701,5731,5271,560353,6001,560
2011-10-111,5301,5731,5211,562569,8001,562
2011-10-071,4631,5171,4611,496496,9001,496
2011-10-061,4331,4711,4231,457417,8001,457
2011-10-051,4591,4751,3991,403361,4001,403
2011-10-041,5031,5071,4361,458281,7001,458
2011-10-031,5141,5331,4691,502265,9001,502
2011-09-301,5611,5681,5211,551411,1001,551
2011-09-291,5441,5631,5051,563404,9001,563
2011-09-281,5661,5901,5361,545300,0001,545
2011-09-271,5481,5601,5301,558251,5001,558
2011-09-261,6051,6051,5031,512414,3001,512
2011-09-221,5721,5841,5581,574378,4001,574
2011-09-211,5851,6051,5751,589246,3001,589
2011-09-201,5711,5891,5511,584426,2001,584
2011-09-161,5501,6191,5501,616808,2001,616
2011-09-151,6361,6391,5491,573657,7001,573
2011-09-141,6551,6591,6061,614290,3001,614
2011-09-131,6301,6441,6111,643204,2001,643
2011-09-121,6101,6191,6031,609268,7001,609
2011-09-091,6741,6951,6531,660243,8001,660
2011-09-081,7021,7151,6831,694223,4001,694
2011-09-071,6951,7031,6771,678323,3001,678
2011-09-061,7141,7141,6671,672228,5001,672
2011-09-051,7641,7691,7141,722401,0001,722
2011-09-021,7931,8151,7781,804329,9001,804
2011-09-011,8151,8461,8151,821302,9001,821
2011-08-311,7951,8251,7801,814352,8001,814
2011-08-301,8181,8371,8101,819308,6001,819
2011-08-291,7851,7991,7561,779314,4001,779
2011-08-261,7491,7711,7381,768343,4001,768
2011-08-251,6931,7391,6881,721307,0001,721
2011-08-241,7361,7471,6531,659540,1001,659
2011-08-231,7281,7341,7021,728258,0001,728
2011-08-221,7201,7491,7091,710297,2001,710
2011-08-191,8001,8011,7501,760288,1001,760
2011-08-181,8511,8661,8241,833342,5001,833
2011-08-171,8871,8891,8511,874204,9001,874
2011-08-161,8711,8901,8691,879265,1001,879
2011-08-151,8551,8721,8461,850305,5001,850
2011-08-121,8521,8641,8151,820398,4001,820
2011-08-111,8401,8811,8301,850459,8001,850
2011-08-101,9251,9531,8581,889510,5001,889
2011-08-091,8801,9111,8061,909381,2001,909
2011-08-081,9401,9541,9161,930348,2001,930
2011-08-051,9501,9931,9361,986398,8001,986
2011-08-042,0132,0582,0132,026281,8002,026
2011-08-032,0212,0372,0022,022420,0002,022
2011-08-022,1102,1152,0782,080426,0002,080
2011-08-012,1292,1782,1152,149215,4002,149
2011-07-292,1312,1592,1272,140302,0002,140
2011-07-282,1762,1902,1472,154275,3002,154
2011-07-272,2152,2162,1822,192271,2002,192
2011-07-262,2012,2292,1892,227335,1002,227
2011-07-252,2342,2362,2082,210159,0002,210
2011-07-222,2422,2422,2052,229300,1002,229
2011-07-212,2392,2412,2122,226210,2002,226
2011-07-202,2492,2492,2172,218110,6002,218
2011-07-192,2102,2472,2092,233210,7002,233
2011-07-152,2352,2472,2132,222265,0002,222
2011-07-142,2372,2492,2042,236284,3002,236
2011-07-132,1942,2402,1822,234341,6002,234
2011-07-122,2242,2272,1912,198349,6002,198
2011-07-112,2652,2662,2402,248211,2002,248
2011-07-082,2542,2702,2492,264388,6002,264
2011-07-072,2062,2452,2062,241339,4002,241
2011-07-062,1822,2062,1772,206758,9002,206
2011-07-052,2132,2222,1402,160912,1002,160
2011-07-042,2552,2582,1982,211413,9002,211
2011-07-012,2592,2652,2202,227391,8002,227
2011-06-302,2352,2642,2222,261412,9002,261
2011-06-292,2452,2452,2182,234278,5002,234
2011-06-282,2202,2292,2012,213400,5002,213
2011-06-272,2392,2392,2162,219290,7002,219
2011-06-242,2442,2522,2302,238318,6002,238
2011-06-232,2832,2952,2572,261212,1002,261
2011-06-222,2622,2902,2582,285420,2002,285
2011-06-212,2622,2772,2452,272309,9002,272
2011-06-202,2622,2962,2612,264275,0002,264
2011-06-172,3182,3192,2472,247489,0002,247
2011-06-162,3482,3532,3152,332356,1002,332
2011-06-152,3622,3932,3612,381233,7002,381
2011-06-142,3822,3882,3622,371347,6002,371
2011-06-132,3522,4082,3502,399211,6002,399
2011-06-102,4032,4162,3752,386377,4002,386
2011-06-092,3802,4152,3752,411428,6002,411
2011-06-082,3412,3842,3352,376302,5002,376
2011-06-072,3422,3422,3062,332358,7002,332
2011-06-062,3072,3572,3052,347380,6002,347
2011-06-032,3292,3302,3102,316335,7002,316
2011-06-022,2982,3372,2822,328379,4002,328
2011-06-012,3722,3722,3252,348420,2002,348
2011-05-312,3202,3852,3202,376617,9002,376
2011-05-302,2802,3272,2702,314447,9002,314
2011-05-272,2412,2742,2332,258329,6002,258
2011-05-262,1942,2422,1852,233289,3002,233
2011-05-252,2062,2112,1752,200463,4002,200
2011-05-242,2122,2322,1932,205300,1002,205
2011-05-232,1842,2152,1602,202304,8002,202
2011-05-202,2022,2202,1772,177207,4002,177
2011-05-192,2222,2352,2002,204195,4002,204
2011-05-182,1872,2272,1822,222277,7002,222
2011-05-172,2002,2002,1622,181273,6002,181
2011-05-162,1962,2172,1502,199744,3002,199
2011-05-132,2952,2952,1682,207693,5002,207
2011-05-122,3862,4252,2992,305770,9002,305
2011-05-112,4302,4422,3862,388536,2002,388
2011-05-102,4162,4352,3872,423379,4002,423
2011-05-092,4332,4552,4092,422351,9002,422
2011-05-062,3562,4202,3512,415356,5002,415
2011-05-022,3902,3992,3782,390217,6002,390
2011-04-282,3082,3602,2932,360425,4002,360
2011-04-272,2512,2882,2472,286152,8002,286
2011-04-262,2612,2682,2312,243150,3002,243
2011-04-252,3092,3172,2542,264153,9002,264
2011-04-222,2782,2952,2562,282157,5002,282
2011-04-212,2772,2892,2592,276148,0002,276
2011-04-202,2722,2962,2602,273147,4002,273
2011-04-192,2352,2652,2252,244168,9002,244
2011-04-182,2422,2822,2332,277169,4002,277
2011-04-152,2472,2772,2382,243165,5002,243
2011-04-142,2502,2902,2302,273188,5002,273
2011-04-132,2152,2652,2112,256169,2002,256
2011-04-122,2312,2392,2032,213256,8002,213
2011-04-112,2752,2862,2502,262146,3002,262
2011-04-082,2052,2912,2022,275295,2002,275
2011-04-072,2772,3052,2332,241338,5002,241
2011-04-062,3122,3132,2512,276372,6002,276
2011-04-052,3622,3712,3052,326251,6002,326
2011-04-042,3902,4002,3702,381246,7002,381
2011-04-012,3912,4252,3612,362448,0002,362
2011-03-312,3502,3672,2952,365378,7002,365
2011-03-302,2672,3592,2602,348438,0002,348
2011-03-292,2112,2772,2112,266318,6002,266
2011-03-282,2642,2652,2122,237218,6002,237
2011-03-252,2642,2802,2252,262403,8002,262
2011-03-242,2112,2272,1832,217303,3002,217
2011-03-232,2302,2582,1932,229346,3002,229
2011-03-222,2302,2402,1892,230428,9002,230
2011-03-182,1612,2082,1212,170346,5002,170
2011-03-172,0152,1891,9922,148493,1002,148
2011-03-162,2652,2652,0422,112811,5002,112
2011-03-151,9852,0141,7761,865877,7001,865
2011-03-141,9162,0471,8512,005774,9002,005
2011-03-112,2612,2782,2372,256521,0002,256
2011-03-102,3352,3352,2752,295312,2002,295
2011-03-092,3342,3552,3192,330330,7002,330
2011-03-082,3592,3592,2582,334382,9002,334
2011-03-072,3512,3672,3282,335358,0002,335
2011-03-042,3602,3802,3482,355444,9002,355
2011-03-032,3152,3262,2912,310393,0002,310
2011-03-022,3022,3562,3012,315442,4002,315
2011-03-012,3502,3702,3252,347392,6002,347
2011-02-282,2642,3262,2342,317492,8002,317
2011-02-252,2432,2862,2182,232631,8002,232
2011-02-242,2572,2752,2222,234426,0002,234
2011-02-232,2802,3102,2632,280381,6002,280
2011-02-222,3512,3632,3022,306436,8002,306
2011-02-212,4012,4152,3662,378386,5002,378
2011-02-182,4282,4422,4052,412185,9002,412
2011-02-172,4252,4322,4102,427259,2002,427
2011-02-162,4192,4352,3952,399427,2002,399
2011-02-152,3822,4642,3802,448575,9002,448
2011-02-142,3502,3642,2902,360407,5002,360
2011-02-102,3572,3742,3352,346272,5002,346
2011-02-092,3802,3882,3642,375225,9002,375
2011-02-082,3562,3692,3492,362177,5002,362
2011-02-072,3882,3882,3472,360326,4002,360
2011-02-042,3902,3902,3622,377234,8002,377
2011-02-032,3512,3772,3462,370163,8002,370
2011-02-022,3502,3952,3502,360357,5002,360
2011-02-012,3202,3332,3022,333279,8002,333
2011-01-312,2612,3162,2402,296355,6002,296
2011-01-282,3322,3322,2672,293353,6002,293
2011-01-272,3282,3352,3122,332480,8002,332
2011-01-262,2772,3082,2662,298256,5002,298
2011-01-252,2872,2882,2552,272353,4002,272
2011-01-242,2242,2572,2012,254233,8002,254
2011-01-212,3042,3052,2152,224328,8002,224
2011-01-202,3062,3262,2742,283338,7002,283
2011-01-192,2552,3052,2542,302273,8002,302
2011-01-182,2392,2612,2382,251120,6002,251
2011-01-172,2622,2812,2472,250221,0002,250
2011-01-142,2912,2912,2412,244403,5002,244
2011-01-132,2682,3132,2502,291738,1002,291
2011-01-122,2342,2382,1882,192270,2002,192
2011-01-112,2272,2342,2132,224256,8002,224
2011-01-072,2082,2412,2022,220290,3002,220
2011-01-062,2162,2182,1902,203234,5002,203
2011-01-052,1982,1982,1812,191183,2002,191
2011-01-042,1942,1952,1742,189180,5002,189

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