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
2012-12-28	1,623	1,631	1,587	1,602	222,500	1,602
2012-12-27	1,630	1,636	1,602	1,624	155,900	1,624
2012-12-26	1,597	1,618	1,594	1,618	83,400	1,618
2012-12-25	1,618	1,621	1,563	1,574	132,800	1,574
2012-12-21	1,604	1,605	1,566	1,578	207,100	1,578
2012-12-20	1,570	1,599	1,566	1,587	266,900	1,587
2012-12-19	1,562	1,575	1,554	1,575	229,100	1,575
2012-12-18	1,584	1,587	1,529	1,532	278,500	1,532
2012-12-17	1,586	1,594	1,572	1,578	359,200	1,578
2012-12-14	1,537	1,563	1,537	1,551	285,000	1,551
2012-12-13	1,534	1,549	1,524	1,534	251,700	1,534
2012-12-12	1,503	1,528	1,497	1,519	228,800	1,519
2012-12-11	1,516	1,516	1,492	1,504	193,800	1,504
2012-12-10	1,509	1,521	1,496	1,507	179,200	1,507
2012-12-07	1,499	1,506	1,480	1,500	201,600	1,500
2012-12-06	1,503	1,518	1,462	1,477	295,300	1,477
2012-12-05	1,488	1,507	1,467	1,489	240,000	1,489
2012-12-04	1,513	1,518	1,481	1,501	237,300	1,501
2012-12-03	1,533	1,545	1,526	1,531	83,700	1,531
2012-11-30	1,536	1,539	1,511	1,531	120,900	1,531
2012-11-29	1,524	1,535	1,490	1,528	210,200	1,528
2012-11-28	1,542	1,545	1,519	1,524	87,000	1,524
2012-11-27	1,548	1,561	1,543	1,554	102,300	1,554
2012-11-26	1,570	1,579	1,545	1,554	137,600	1,554
2012-11-22	1,545	1,553	1,528	1,551	169,600	1,551
2012-11-21	1,527	1,544	1,516	1,527	107,800	1,527
2012-11-20	1,517	1,524	1,506	1,511	101,100	1,511
2012-11-19	1,550	1,550	1,492	1,505	149,400	1,505
2012-11-16	1,494	1,504	1,471	1,493	169,300	1,493
2012-11-15	1,436	1,496	1,436	1,494	204,900	1,494
2012-11-14	1,436	1,437	1,418	1,435	108,400	1,435
2012-11-13	1,415	1,440	1,409	1,438	144,800	1,438
2012-11-12	1,396	1,414	1,389	1,404	108,300	1,404
2012-11-09	1,435	1,441	1,402	1,404	145,600	1,404
2012-11-08	1,405	1,473	1,399	1,455	373,400	1,455
2012-11-07	1,385	1,405	1,360	1,401	264,500	1,401
2012-11-06	1,381	1,389	1,370	1,379	121,200	1,379
2012-11-05	1,398	1,398	1,372	1,380	129,000	1,380
2012-11-02	1,421	1,433	1,406	1,416	162,600	1,416
2012-11-01	1,392	1,409	1,380	1,405	119,000	1,405
2012-10-31	1,371	1,399	1,369	1,379	200,200	1,379
2012-10-30	1,366	1,389	1,345	1,354	388,400	1,354
2012-10-29	1,388	1,398	1,370	1,378	184,800	1,378
2012-10-26	1,418	1,423	1,382	1,388	165,500	1,388
2012-10-25	1,391	1,412	1,390	1,412	96,700	1,412
2012-10-24	1,390	1,420	1,388	1,393	161,500	1,393
2012-10-23	1,425	1,425	1,385	1,414	166,400	1,414
2012-10-22	1,397	1,433	1,392	1,426	171,700	1,426
2012-10-19	1,422	1,440	1,406	1,424	161,500	1,424
2012-10-18	1,403	1,437	1,401	1,436	136,200	1,436
2012-10-17	1,409	1,411	1,392	1,403	171,000	1,403
2012-10-16	1,374	1,404	1,371	1,397	92,300	1,397
2012-10-15	1,352	1,387	1,352	1,374	183,400	1,374
2012-10-12	1,357	1,387	1,357	1,363	160,200	1,363
2012-10-11	1,356	1,380	1,353	1,357	262,400	1,357
2012-10-10	1,360	1,383	1,356	1,376	184,200	1,376
2012-10-09	1,414	1,421	1,384	1,388	157,200	1,388
2012-10-05	1,427	1,429	1,387	1,420	116,400	1,420
2012-10-04	1,377	1,432	1,377	1,421	251,400	1,421
2012-10-03	1,379	1,392	1,370	1,377	238,300	1,377
2012-10-02	1,406	1,413	1,381	1,381	269,700	1,381
2012-10-01	1,417	1,421	1,391	1,412	189,900	1,412
2012-09-28	1,449	1,452	1,408	1,422	161,800	1,422
2012-09-27	1,430	1,447	1,412	1,438	200,400	1,438
2012-09-26	1,478	1,482	1,430	1,438	142,000	1,438
2012-09-25	1,471	1,494	1,467	1,493	194,200	1,493
2012-09-24	1,460	1,471	1,452	1,467	179,700	1,467
2012-09-21	1,452	1,468	1,447	1,457	188,400	1,457
2012-09-20	1,472	1,472	1,440	1,454	194,800	1,454
2012-09-19	1,497	1,498	1,460	1,478	151,100	1,478
2012-09-18	1,462	1,490	1,451	1,487	269,200	1,487
2012-09-14	1,441	1,454	1,433	1,442	326,700	1,442
2012-09-13	1,432	1,442	1,428	1,432	181,600	1,432
2012-09-12	1,431	1,443	1,419	1,432	255,300	1,432
2012-09-11	1,441	1,444	1,417	1,430	260,500	1,430
2012-09-10	1,470	1,475	1,440	1,455	251,500	1,455
2012-09-07	1,480	1,482	1,454	1,476	292,500	1,476
2012-09-06	1,440	1,459	1,436	1,444	215,100	1,444
2012-09-05	1,475	1,476	1,441	1,457	175,100	1,457
2012-09-04	1,481	1,482	1,443	1,480	253,200	1,480
2012-09-03	1,477	1,506	1,472	1,484	117,600	1,484
2012-08-31	1,494	1,508	1,476	1,476	144,200	1,476
2012-08-30	1,517	1,517	1,495	1,505	139,500	1,505
2012-08-29	1,516	1,520	1,505	1,516	156,600	1,516
2012-08-28	1,535	1,546	1,508	1,516	130,000	1,516
2012-08-27	1,540	1,552	1,533	1,533	131,600	1,533
2012-08-24	1,539	1,548	1,526	1,539	109,800	1,539
2012-08-23	1,557	1,563	1,530	1,557	169,600	1,557
2012-08-22	1,563	1,586	1,546	1,563	139,400	1,563
2012-08-21	1,553	1,573	1,541	1,562	221,700	1,562
2012-08-20	1,547	1,585	1,540	1,566	293,400	1,566
2012-08-17	1,528	1,554	1,525	1,543	175,600	1,543
2012-08-16	1,494	1,530	1,492	1,525	273,800	1,525
2012-08-15	1,506	1,506	1,463	1,479	201,200	1,479
2012-08-14	1,489	1,507	1,478	1,501	233,400	1,501
2012-08-13	1,492	1,503	1,473	1,482	179,500	1,482
2012-08-10	1,503	1,506	1,483	1,495	146,900	1,495
2012-08-09	1,460	1,507	1,460	1,502	318,800	1,502
2012-08-08	1,441	1,465	1,436	1,459	238,200	1,459
2012-08-07	1,390	1,423	1,378	1,419	126,900	1,419
2012-08-06	1,380	1,408	1,380	1,392	106,000	1,392
2012-08-03	1,372	1,375	1,360	1,365	122,500	1,365
2012-08-02	1,390	1,410	1,383	1,391	97,900	1,391
2012-08-01	1,426	1,426	1,383	1,393	163,400	1,393
2012-07-31	1,425	1,440	1,411	1,430	144,600	1,430
2012-07-30	1,403	1,428	1,403	1,415	203,500	1,415
2012-07-27	1,373	1,387	1,360	1,385	149,700	1,385
2012-07-26	1,338	1,363	1,332	1,356	161,500	1,356
2012-07-25	1,356	1,356	1,327	1,335	204,500	1,335
2012-07-24	1,343	1,366	1,343	1,364	241,200	1,364
2012-07-23	1,361	1,376	1,343	1,343	236,700	1,343
2012-07-20	1,361	1,391	1,361	1,380	379,300	1,380
2012-07-19	1,327	1,363	1,327	1,353	191,400	1,353
2012-07-18	1,337	1,345	1,310	1,319	168,600	1,319
2012-07-17	1,329	1,342	1,316	1,325	321,300	1,325
2012-07-13	1,326	1,343	1,325	1,331	230,800	1,331
2012-07-12	1,335	1,348	1,328	1,335	302,400	1,335
2012-07-11	1,345	1,355	1,324	1,334	147,100	1,334
2012-07-10	1,365	1,380	1,351	1,355	221,300	1,355
2012-07-09	1,385	1,392	1,362	1,365	196,800	1,365
2012-07-06	1,401	1,416	1,386	1,396	255,400	1,396
2012-07-05	1,400	1,415	1,392	1,401	168,900	1,401
2012-07-04	1,401	1,430	1,398	1,404	249,900	1,404
2012-07-03	1,408	1,427	1,399	1,404	175,700	1,404
2012-07-02	1,422	1,432	1,402	1,407	180,900	1,407
2012-06-29	1,372	1,421	1,367	1,413	267,500	1,413
2012-06-28	1,413	1,421	1,387	1,399	145,900	1,399
2012-06-27	1,404	1,404	1,380	1,400	191,100	1,400
2012-06-26	1,407	1,431	1,388	1,397	106,800	1,397
2012-06-25	1,468	1,468	1,424	1,424	132,500	1,424
2012-06-22	1,436	1,458	1,425	1,458	149,400	1,458
2012-06-21	1,449	1,472	1,436	1,457	128,300	1,457
2012-06-20	1,433	1,454	1,431	1,444	166,200	1,444
2012-06-19	1,425	1,442	1,419	1,420	171,000	1,420
2012-06-18	1,411	1,433	1,408	1,422	145,900	1,422
2012-06-15	1,410	1,420	1,366	1,381	377,400	1,381
2012-06-14	1,416	1,416	1,383	1,408	169,100	1,408
2012-06-13	1,407	1,425	1,394	1,415	207,300	1,415
2012-06-12	1,370	1,401	1,362	1,386	229,000	1,386
2012-06-11	1,383	1,416	1,379	1,400	311,400	1,400
2012-06-08	1,372	1,373	1,320	1,329	331,300	1,329
2012-06-07	1,357	1,381	1,353	1,381	263,700	1,381
2012-06-06	1,326	1,345	1,304	1,342	237,900	1,342
2012-06-05	1,298	1,331	1,288	1,329	197,600	1,329
2012-06-04	1,292	1,313	1,283	1,292	217,100	1,292
2012-06-01	1,379	1,386	1,333	1,338	243,300	1,338
2012-05-31	1,384	1,412	1,380	1,405	230,900	1,405
2012-05-30	1,406	1,418	1,390	1,412	326,300	1,412
2012-05-29	1,325	1,406	1,324	1,405	482,800	1,405
2012-05-28	1,331	1,341	1,306	1,325	227,500	1,325
2012-05-25	1,382	1,382	1,335	1,342	241,100	1,342
2012-05-24	1,367	1,377	1,346	1,363	406,800	1,363
2012-05-23	1,387	1,396	1,361	1,367	459,600	1,367
2012-05-22	1,369	1,383	1,360	1,372	254,200	1,372
2012-05-21	1,324	1,356	1,324	1,339	324,700	1,339
2012-05-18	1,351	1,354	1,325	1,332	289,100	1,332
2012-05-17	1,351	1,390	1,351	1,384	302,300	1,384
2012-05-16	1,408	1,408	1,361	1,369	317,200	1,369
2012-05-15	1,410	1,419	1,385	1,409	284,400	1,409
2012-05-14	1,441	1,466	1,418	1,430	213,000	1,430
2012-05-11	1,492	1,496	1,453	1,453	186,700	1,453
2012-05-10	1,468	1,552	1,468	1,491	296,600	1,491
2012-05-09	1,500	1,513	1,480	1,483	226,800	1,483
2012-05-08	1,510	1,529	1,500	1,512	251,100	1,512
2012-05-07	1,499	1,519	1,492	1,510	288,400	1,510
2012-05-02	1,541	1,555	1,526	1,539	292,700	1,539
2012-05-01	1,559	1,559	1,512	1,519	262,000	1,519
2012-04-27	1,583	1,602	1,550	1,559	318,800	1,559
2012-04-26	1,579	1,595	1,562	1,569	238,900	1,569
2012-04-25	1,607	1,620	1,566	1,578	542,400	1,578
2012-04-24	1,544	1,585	1,544	1,572	411,600	1,572
2012-04-23	1,556	1,573	1,531	1,543	491,700	1,543
2012-04-20	1,500	1,506	1,484	1,502	427,200	1,502
2012-04-19	1,483	1,516	1,480	1,500	337,100	1,500
2012-04-18	1,472	1,485	1,467	1,482	235,400	1,482
2012-04-17	1,436	1,468	1,433	1,452	205,000	1,452
2012-04-16	1,472	1,475	1,455	1,456	214,500	1,456
2012-04-13	1,493	1,509	1,467	1,472	286,800	1,472
2012-04-12	1,476	1,499	1,472	1,493	357,800	1,493
2012-04-11	1,465	1,481	1,459	1,473	420,000	1,473
2012-04-10	1,529	1,589	1,498	1,505	271,800	1,505
2012-04-09	1,541	1,541	1,509	1,511	222,100	1,511
2012-04-06	1,585	1,593	1,534	1,538	324,400	1,538
2012-04-05	1,558	1,592	1,538	1,582	321,100	1,582
2012-04-04	1,613	1,633	1,572	1,581	315,800	1,581
2012-04-03	1,648	1,653	1,622	1,630	274,200	1,630
2012-04-02	1,696	1,700	1,662	1,664	184,700	1,664
2012-03-30	1,689	1,690	1,675	1,678	159,600	1,678
2012-03-29	1,715	1,715	1,672	1,694	246,500	1,694
2012-03-28	1,687	1,722	1,669	1,715	242,600	1,715
2012-03-27	1,688	1,709	1,682	1,707	176,000	1,707
2012-03-26	1,683	1,685	1,667	1,668	137,200	1,668
2012-03-23	1,667	1,678	1,655	1,659	142,900	1,659
2012-03-22	1,682	1,707	1,669	1,673	273,300	1,673
2012-03-21	1,740	1,741	1,701	1,703	209,800	1,703
2012-03-19	1,750	1,765	1,750	1,752	224,000	1,752
2012-03-16	1,722	1,744	1,711	1,744	167,400	1,744
2012-03-15	1,730	1,750	1,726	1,729	184,200	1,729
2012-03-14	1,716	1,734	1,714	1,717	193,300	1,717
2012-03-13	1,693	1,706	1,672	1,672	188,500	1,672
2012-03-12	1,700	1,710	1,685	1,690	196,000	1,690
2012-03-09	1,664	1,706	1,655	1,689	238,100	1,689
2012-03-08	1,659	1,660	1,622	1,646	179,600	1,646
2012-03-07	1,586	1,629	1,577	1,627	294,800	1,627
2012-03-06	1,650	1,663	1,621	1,633	247,800	1,633
2012-03-05	1,661	1,693	1,652	1,655	199,200	1,655
2012-03-02	1,673	1,688	1,650	1,670	255,900	1,670
2012-03-01	1,690	1,708	1,634	1,648	334,000	1,648
2012-02-29	1,729	1,729	1,660	1,662	498,100	1,662
2012-02-28	1,720	1,732	1,673	1,726	293,200	1,726
2012-02-27	1,758	1,767	1,735	1,744	413,100	1,744
2012-02-24	1,701	1,786	1,700	1,758	847,500	1,758
2012-02-23	1,663	1,686	1,645	1,675	205,200	1,675
2012-02-22	1,643	1,660	1,626	1,646	144,900	1,646
2012-02-21	1,629	1,653	1,609	1,624	189,100	1,624
2012-02-20	1,630	1,644	1,619	1,628	193,400	1,628
2012-02-17	1,580	1,608	1,576	1,602	276,700	1,602
2012-02-16	1,550	1,580	1,542	1,571	290,200	1,571
2012-02-15	1,575	1,592	1,567	1,583	238,800	1,583
2012-02-14	1,562	1,567	1,534	1,559	269,600	1,559
2012-02-13	1,580	1,586	1,562	1,563	328,100	1,563
2012-02-10	1,551	1,618	1,548	1,598	541,000	1,598
2012-02-09	1,557	1,561	1,516	1,522	423,900	1,522
2012-02-08	1,537	1,566	1,531	1,566	173,900	1,566
2012-02-07	1,528	1,555	1,528	1,543	197,300	1,543
2012-02-06	1,512	1,526	1,508	1,522	165,200	1,522
2012-02-03	1,544	1,556	1,500	1,504	335,600	1,504
2012-02-02	1,498	1,565	1,488	1,557	500,500	1,557
2012-02-01	1,462	1,485	1,458	1,485	139,000	1,485
2012-01-31	1,483	1,489	1,447	1,448	257,600	1,448
2012-01-30	1,467	1,490	1,454	1,472	257,700	1,472
2012-01-27	1,486	1,509	1,433	1,452	397,200	1,452
2012-01-26	1,541	1,541	1,490	1,495	316,900	1,495
2012-01-25	1,514	1,544	1,511	1,535	213,800	1,535
2012-01-24	1,480	1,513	1,477	1,510	315,000	1,510
2012-01-23	1,499	1,501	1,479	1,489	225,600	1,489
2012-01-20	1,452	1,493	1,452	1,486	348,300	1,486
2012-01-19	1,391	1,439	1,390	1,431	341,400	1,431
2012-01-18	1,344	1,400	1,335	1,379	196,800	1,379
2012-01-17	1,362	1,362	1,338	1,344	229,500	1,344
2012-01-16	1,379	1,379	1,359	1,369	145,500	1,369
2012-01-13	1,357	1,391	1,357	1,378	243,300	1,378
2012-01-12	1,356	1,372	1,344	1,356	259,000	1,356
2012-01-11	1,352	1,366	1,343	1,362	205,400	1,362
2012-01-10	1,384	1,389	1,358	1,361	216,400	1,361
2012-01-06	1,391	1,393	1,359	1,385	298,100	1,385
2012-01-05	1,420	1,420	1,392	1,392	205,400	1,392
2012-01-04	1,423	1,439	1,423	1,425	236,400	1,425

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