1. HOME >
  2. 株価時系列 >
  3. 7966 >
  4. 2012年

7966 リンテック(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6231,6311,5871,602222,5001,602
2012-12-271,6301,6361,6021,624155,9001,624
2012-12-261,5971,6181,5941,61883,4001,618
2012-12-251,6181,6211,5631,574132,8001,574
2012-12-211,6041,6051,5661,578207,1001,578
2012-12-201,5701,5991,5661,587266,9001,587
2012-12-191,5621,5751,5541,575229,1001,575
2012-12-181,5841,5871,5291,532278,5001,532
2012-12-171,5861,5941,5721,578359,2001,578
2012-12-141,5371,5631,5371,551285,0001,551
2012-12-131,5341,5491,5241,534251,7001,534
2012-12-121,5031,5281,4971,519228,8001,519
2012-12-111,5161,5161,4921,504193,8001,504
2012-12-101,5091,5211,4961,507179,2001,507
2012-12-071,4991,5061,4801,500201,6001,500
2012-12-061,5031,5181,4621,477295,3001,477
2012-12-051,4881,5071,4671,489240,0001,489
2012-12-041,5131,5181,4811,501237,3001,501
2012-12-031,5331,5451,5261,53183,7001,531
2012-11-301,5361,5391,5111,531120,9001,531
2012-11-291,5241,5351,4901,528210,2001,528
2012-11-281,5421,5451,5191,52487,0001,524
2012-11-271,5481,5611,5431,554102,3001,554
2012-11-261,5701,5791,5451,554137,6001,554
2012-11-221,5451,5531,5281,551169,6001,551
2012-11-211,5271,5441,5161,527107,8001,527
2012-11-201,5171,5241,5061,511101,1001,511
2012-11-191,5501,5501,4921,505149,4001,505
2012-11-161,4941,5041,4711,493169,3001,493
2012-11-151,4361,4961,4361,494204,9001,494
2012-11-141,4361,4371,4181,435108,4001,435
2012-11-131,4151,4401,4091,438144,8001,438
2012-11-121,3961,4141,3891,404108,3001,404
2012-11-091,4351,4411,4021,404145,6001,404
2012-11-081,4051,4731,3991,455373,4001,455
2012-11-071,3851,4051,3601,401264,5001,401
2012-11-061,3811,3891,3701,379121,2001,379
2012-11-051,3981,3981,3721,380129,0001,380
2012-11-021,4211,4331,4061,416162,6001,416
2012-11-011,3921,4091,3801,405119,0001,405
2012-10-311,3711,3991,3691,379200,2001,379
2012-10-301,3661,3891,3451,354388,4001,354
2012-10-291,3881,3981,3701,378184,8001,378
2012-10-261,4181,4231,3821,388165,5001,388
2012-10-251,3911,4121,3901,41296,7001,412
2012-10-241,3901,4201,3881,393161,5001,393
2012-10-231,4251,4251,3851,414166,4001,414
2012-10-221,3971,4331,3921,426171,7001,426
2012-10-191,4221,4401,4061,424161,5001,424
2012-10-181,4031,4371,4011,436136,2001,436
2012-10-171,4091,4111,3921,403171,0001,403
2012-10-161,3741,4041,3711,39792,3001,397
2012-10-151,3521,3871,3521,374183,4001,374
2012-10-121,3571,3871,3571,363160,2001,363
2012-10-111,3561,3801,3531,357262,4001,357
2012-10-101,3601,3831,3561,376184,2001,376
2012-10-091,4141,4211,3841,388157,2001,388
2012-10-051,4271,4291,3871,420116,4001,420
2012-10-041,3771,4321,3771,421251,4001,421
2012-10-031,3791,3921,3701,377238,3001,377
2012-10-021,4061,4131,3811,381269,7001,381
2012-10-011,4171,4211,3911,412189,9001,412
2012-09-281,4491,4521,4081,422161,8001,422
2012-09-271,4301,4471,4121,438200,4001,438
2012-09-261,4781,4821,4301,438142,0001,438
2012-09-251,4711,4941,4671,493194,2001,493
2012-09-241,4601,4711,4521,467179,7001,467
2012-09-211,4521,4681,4471,457188,4001,457
2012-09-201,4721,4721,4401,454194,8001,454
2012-09-191,4971,4981,4601,478151,1001,478
2012-09-181,4621,4901,4511,487269,2001,487
2012-09-141,4411,4541,4331,442326,7001,442
2012-09-131,4321,4421,4281,432181,6001,432
2012-09-121,4311,4431,4191,432255,3001,432
2012-09-111,4411,4441,4171,430260,5001,430
2012-09-101,4701,4751,4401,455251,5001,455
2012-09-071,4801,4821,4541,476292,5001,476
2012-09-061,4401,4591,4361,444215,1001,444
2012-09-051,4751,4761,4411,457175,1001,457
2012-09-041,4811,4821,4431,480253,2001,480
2012-09-031,4771,5061,4721,484117,6001,484
2012-08-311,4941,5081,4761,476144,2001,476
2012-08-301,5171,5171,4951,505139,5001,505
2012-08-291,5161,5201,5051,516156,6001,516
2012-08-281,5351,5461,5081,516130,0001,516
2012-08-271,5401,5521,5331,533131,6001,533
2012-08-241,5391,5481,5261,539109,8001,539
2012-08-231,5571,5631,5301,557169,6001,557
2012-08-221,5631,5861,5461,563139,4001,563
2012-08-211,5531,5731,5411,562221,7001,562
2012-08-201,5471,5851,5401,566293,4001,566
2012-08-171,5281,5541,5251,543175,6001,543
2012-08-161,4941,5301,4921,525273,8001,525
2012-08-151,5061,5061,4631,479201,2001,479
2012-08-141,4891,5071,4781,501233,4001,501
2012-08-131,4921,5031,4731,482179,5001,482
2012-08-101,5031,5061,4831,495146,9001,495
2012-08-091,4601,5071,4601,502318,8001,502
2012-08-081,4411,4651,4361,459238,2001,459
2012-08-071,3901,4231,3781,419126,9001,419
2012-08-061,3801,4081,3801,392106,0001,392
2012-08-031,3721,3751,3601,365122,5001,365
2012-08-021,3901,4101,3831,39197,9001,391
2012-08-011,4261,4261,3831,393163,4001,393
2012-07-311,4251,4401,4111,430144,6001,430
2012-07-301,4031,4281,4031,415203,5001,415
2012-07-271,3731,3871,3601,385149,7001,385
2012-07-261,3381,3631,3321,356161,5001,356
2012-07-251,3561,3561,3271,335204,5001,335
2012-07-241,3431,3661,3431,364241,2001,364
2012-07-231,3611,3761,3431,343236,7001,343
2012-07-201,3611,3911,3611,380379,3001,380
2012-07-191,3271,3631,3271,353191,4001,353
2012-07-181,3371,3451,3101,319168,6001,319
2012-07-171,3291,3421,3161,325321,3001,325
2012-07-131,3261,3431,3251,331230,8001,331
2012-07-121,3351,3481,3281,335302,4001,335
2012-07-111,3451,3551,3241,334147,1001,334
2012-07-101,3651,3801,3511,355221,3001,355
2012-07-091,3851,3921,3621,365196,8001,365
2012-07-061,4011,4161,3861,396255,4001,396
2012-07-051,4001,4151,3921,401168,9001,401
2012-07-041,4011,4301,3981,404249,9001,404
2012-07-031,4081,4271,3991,404175,7001,404
2012-07-021,4221,4321,4021,407180,9001,407
2012-06-291,3721,4211,3671,413267,5001,413
2012-06-281,4131,4211,3871,399145,9001,399
2012-06-271,4041,4041,3801,400191,1001,400
2012-06-261,4071,4311,3881,397106,8001,397
2012-06-251,4681,4681,4241,424132,5001,424
2012-06-221,4361,4581,4251,458149,4001,458
2012-06-211,4491,4721,4361,457128,3001,457
2012-06-201,4331,4541,4311,444166,2001,444
2012-06-191,4251,4421,4191,420171,0001,420
2012-06-181,4111,4331,4081,422145,9001,422
2012-06-151,4101,4201,3661,381377,4001,381
2012-06-141,4161,4161,3831,408169,1001,408
2012-06-131,4071,4251,3941,415207,3001,415
2012-06-121,3701,4011,3621,386229,0001,386
2012-06-111,3831,4161,3791,400311,4001,400
2012-06-081,3721,3731,3201,329331,3001,329
2012-06-071,3571,3811,3531,381263,7001,381
2012-06-061,3261,3451,3041,342237,9001,342
2012-06-051,2981,3311,2881,329197,6001,329
2012-06-041,2921,3131,2831,292217,1001,292
2012-06-011,3791,3861,3331,338243,3001,338
2012-05-311,3841,4121,3801,405230,9001,405
2012-05-301,4061,4181,3901,412326,3001,412
2012-05-291,3251,4061,3241,405482,8001,405
2012-05-281,3311,3411,3061,325227,5001,325
2012-05-251,3821,3821,3351,342241,1001,342
2012-05-241,3671,3771,3461,363406,8001,363
2012-05-231,3871,3961,3611,367459,6001,367
2012-05-221,3691,3831,3601,372254,2001,372
2012-05-211,3241,3561,3241,339324,7001,339
2012-05-181,3511,3541,3251,332289,1001,332
2012-05-171,3511,3901,3511,384302,3001,384
2012-05-161,4081,4081,3611,369317,2001,369
2012-05-151,4101,4191,3851,409284,4001,409
2012-05-141,4411,4661,4181,430213,0001,430
2012-05-111,4921,4961,4531,453186,7001,453
2012-05-101,4681,5521,4681,491296,6001,491
2012-05-091,5001,5131,4801,483226,8001,483
2012-05-081,5101,5291,5001,512251,1001,512
2012-05-071,4991,5191,4921,510288,4001,510
2012-05-021,5411,5551,5261,539292,7001,539
2012-05-011,5591,5591,5121,519262,0001,519
2012-04-271,5831,6021,5501,559318,8001,559
2012-04-261,5791,5951,5621,569238,9001,569
2012-04-251,6071,6201,5661,578542,4001,578
2012-04-241,5441,5851,5441,572411,6001,572
2012-04-231,5561,5731,5311,543491,7001,543
2012-04-201,5001,5061,4841,502427,2001,502
2012-04-191,4831,5161,4801,500337,1001,500
2012-04-181,4721,4851,4671,482235,4001,482
2012-04-171,4361,4681,4331,452205,0001,452
2012-04-161,4721,4751,4551,456214,5001,456
2012-04-131,4931,5091,4671,472286,8001,472
2012-04-121,4761,4991,4721,493357,8001,493
2012-04-111,4651,4811,4591,473420,0001,473
2012-04-101,5291,5891,4981,505271,8001,505
2012-04-091,5411,5411,5091,511222,1001,511
2012-04-061,5851,5931,5341,538324,4001,538
2012-04-051,5581,5921,5381,582321,1001,582
2012-04-041,6131,6331,5721,581315,8001,581
2012-04-031,6481,6531,6221,630274,2001,630
2012-04-021,6961,7001,6621,664184,7001,664
2012-03-301,6891,6901,6751,678159,6001,678
2012-03-291,7151,7151,6721,694246,5001,694
2012-03-281,6871,7221,6691,715242,6001,715
2012-03-271,6881,7091,6821,707176,0001,707
2012-03-261,6831,6851,6671,668137,2001,668
2012-03-231,6671,6781,6551,659142,9001,659
2012-03-221,6821,7071,6691,673273,3001,673
2012-03-211,7401,7411,7011,703209,8001,703
2012-03-191,7501,7651,7501,752224,0001,752
2012-03-161,7221,7441,7111,744167,4001,744
2012-03-151,7301,7501,7261,729184,2001,729
2012-03-141,7161,7341,7141,717193,3001,717
2012-03-131,6931,7061,6721,672188,5001,672
2012-03-121,7001,7101,6851,690196,0001,690
2012-03-091,6641,7061,6551,689238,1001,689
2012-03-081,6591,6601,6221,646179,6001,646
2012-03-071,5861,6291,5771,627294,8001,627
2012-03-061,6501,6631,6211,633247,8001,633
2012-03-051,6611,6931,6521,655199,2001,655
2012-03-021,6731,6881,6501,670255,9001,670
2012-03-011,6901,7081,6341,648334,0001,648
2012-02-291,7291,7291,6601,662498,1001,662
2012-02-281,7201,7321,6731,726293,2001,726
2012-02-271,7581,7671,7351,744413,1001,744
2012-02-241,7011,7861,7001,758847,5001,758
2012-02-231,6631,6861,6451,675205,2001,675
2012-02-221,6431,6601,6261,646144,9001,646
2012-02-211,6291,6531,6091,624189,1001,624
2012-02-201,6301,6441,6191,628193,4001,628
2012-02-171,5801,6081,5761,602276,7001,602
2012-02-161,5501,5801,5421,571290,2001,571
2012-02-151,5751,5921,5671,583238,8001,583
2012-02-141,5621,5671,5341,559269,6001,559
2012-02-131,5801,5861,5621,563328,1001,563
2012-02-101,5511,6181,5481,598541,0001,598
2012-02-091,5571,5611,5161,522423,9001,522
2012-02-081,5371,5661,5311,566173,9001,566
2012-02-071,5281,5551,5281,543197,3001,543
2012-02-061,5121,5261,5081,522165,2001,522
2012-02-031,5441,5561,5001,504335,6001,504
2012-02-021,4981,5651,4881,557500,5001,557
2012-02-011,4621,4851,4581,485139,0001,485
2012-01-311,4831,4891,4471,448257,6001,448
2012-01-301,4671,4901,4541,472257,7001,472
2012-01-271,4861,5091,4331,452397,2001,452
2012-01-261,5411,5411,4901,495316,9001,495
2012-01-251,5141,5441,5111,535213,8001,535
2012-01-241,4801,5131,4771,510315,0001,510
2012-01-231,4991,5011,4791,489225,6001,489
2012-01-201,4521,4931,4521,486348,3001,486
2012-01-191,3911,4391,3901,431341,4001,431
2012-01-181,3441,4001,3351,379196,8001,379
2012-01-171,3621,3621,3381,344229,5001,344
2012-01-161,3791,3791,3591,369145,5001,369
2012-01-131,3571,3911,3571,378243,3001,378
2012-01-121,3561,3721,3441,356259,0001,356
2012-01-111,3521,3661,3431,362205,4001,362
2012-01-101,3841,3891,3581,361216,4001,361
2012-01-061,3911,3931,3591,385298,1001,385
2012-01-051,4201,4201,3921,392205,4001,392
2012-01-041,4231,4391,4231,425236,4001,425

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