7966 リンテック(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,940	1,948	1,933	1,948	253,600	1,948
2013-12-27	1,913	1,924	1,892	1,924	226,700	1,924
2013-12-26	1,919	1,920	1,892	1,913	205,400	1,913
2013-12-25	1,927	1,927	1,885	1,898	219,600	1,898
2013-12-24	1,898	1,925	1,888	1,922	667,200	1,922
2013-12-20	1,853	1,874	1,833	1,874	441,600	1,874
2013-12-19	1,866	1,879	1,847	1,855	413,600	1,855
2013-12-18	1,826	1,846	1,820	1,842	464,400	1,842
2013-12-17	1,790	1,814	1,770	1,809	370,200	1,809
2013-12-16	1,780	1,801	1,775	1,792	315,100	1,792
2013-12-13	1,727	1,798	1,727	1,780	925,600	1,780
2013-12-12	1,853	1,855	1,791	1,807	734,600	1,807
2013-12-11	1,856	1,880	1,850	1,873	337,500	1,873
2013-12-10	1,878	1,883	1,851	1,871	281,500	1,871
2013-12-09	1,869	1,888	1,861	1,884	329,000	1,884
2013-12-06	1,865	1,877	1,841	1,848	463,100	1,848
2013-12-05	1,887	1,897	1,871	1,874	231,400	1,874
2013-12-04	1,903	1,920	1,882	1,895	311,300	1,895
2013-12-03	1,905	1,925	1,884	1,915	430,900	1,915
2013-12-02	1,890	1,896	1,875	1,889	282,400	1,889
2013-11-29	1,870	1,900	1,870	1,881	423,600	1,881
2013-11-28	1,938	1,938	1,859	1,872	841,700	1,872
2013-11-27	1,954	1,961	1,936	1,940	252,300	1,940
2013-11-26	1,978	1,996	1,965	1,975	298,500	1,975
2013-11-25	1,999	2,005	1,973	1,993	244,800	1,993
2013-11-22	1,975	1,985	1,952	1,962	181,000	1,962
2013-11-21	1,963	1,987	1,944	1,957	264,900	1,957
2013-11-20	1,973	1,977	1,941	1,967	285,700	1,967
2013-11-19	2,003	2,011	1,980	1,983	174,600	1,983
2013-11-18	2,032	2,035	2,007	2,016	145,900	2,016
2013-11-15	2,050	2,055	2,004	2,014	208,500	2,014
2013-11-14	2,040	2,043	2,005	2,024	131,400	2,024
2013-11-13	2,006	2,030	1,993	2,001	92,000	2,001
2013-11-12	1,963	2,011	1,959	2,010	147,000	2,010
2013-11-11	1,993	1,998	1,959	1,968	102,000	1,968
2013-11-08	1,965	1,988	1,953	1,972	213,700	1,972
2013-11-07	2,055	2,069	1,976	1,988	150,400	1,988
2013-11-06	2,000	2,037	1,999	2,016	222,600	2,016
2013-11-05	2,010	2,019	1,982	1,998	180,100	1,998
2013-11-01	2,054	2,068	1,992	1,998	204,100	1,998
2013-10-31	2,048	2,065	2,029	2,032	184,700	2,032
2013-10-30	2,022	2,057	2,010	2,040	423,600	2,040
2013-10-29	2,003	2,028	1,996	2,010	129,000	2,010
2013-10-28	2,004	2,026	1,996	2,025	87,700	2,025
2013-10-25	2,027	2,027	1,977	1,980	316,800	1,980
2013-10-24	2,005	2,042	2,000	2,037	174,700	2,037
2013-10-23	2,069	2,078	2,016	2,020	222,300	2,020
2013-10-22	2,062	2,066	2,042	2,056	163,700	2,056
2013-10-21	2,082	2,090	2,064	2,073	149,600	2,073
2013-10-18	2,106	2,106	2,062	2,079	293,100	2,079
2013-10-17	2,130	2,157	2,100	2,118	380,400	2,118
2013-10-16	2,101	2,118	2,084	2,106	172,800	2,106
2013-10-15	2,112	2,132	2,090	2,094	283,700	2,094
2013-10-11	2,076	2,098	2,066	2,085	242,600	2,085
2013-10-10	2,050	2,058	2,027	2,047	283,500	2,047
2013-10-09	1,978	2,018	1,965	2,018	210,200	2,018
2013-10-08	1,986	2,028	1,981	2,000	312,000	2,000
2013-10-07	1,976	2,016	1,956	1,969	293,200	1,969
2013-10-04	1,980	2,074	1,980	1,990	270,400	1,990
2013-10-03	2,019	2,040	1,980	1,997	363,000	1,997
2013-10-02	2,074	2,074	1,992	2,019	422,700	2,019
2013-10-01	2,094	2,109	2,075	2,087	208,400	2,087
2013-09-30	2,064	2,110	2,060	2,088	276,200	2,088
2013-09-27	2,105	2,115	2,085	2,094	316,400	2,094
2013-09-26	2,083	2,112	2,050	2,111	224,500	2,111
2013-09-25	2,113	2,117	2,088	2,103	192,500	2,103
2013-09-24	2,102	2,112	2,079	2,105	312,300	2,105
2013-09-20	2,100	2,123	2,092	2,102	314,500	2,102
2013-09-19	2,100	2,110	2,088	2,101	415,700	2,101
2013-09-18	2,110	2,116	2,081	2,088	205,600	2,088
2013-09-17	2,052	2,107	2,052	2,095	429,600	2,095
2013-09-13	2,047	2,067	2,026	2,046	313,200	2,046
2013-09-12	2,059	2,110	2,036	2,052	758,100	2,052
2013-09-11	2,020	2,064	2,000	2,056	371,600	2,056
2013-09-10	2,012	2,012	1,984	2,011	205,700	2,011
2013-09-09	1,980	2,020	1,975	2,011	350,300	2,011
2013-09-06	1,934	1,946	1,919	1,943	94,700	1,943
2013-09-05	1,946	1,946	1,917	1,934	83,300	1,934
2013-09-04	1,922	1,933	1,894	1,931	130,200	1,931
2013-09-03	1,904	1,928	1,900	1,921	179,800	1,921
2013-09-02	1,850	1,879	1,846	1,870	79,600	1,870
2013-08-30	1,890	1,898	1,843	1,848	123,700	1,848
2013-08-29	1,880	1,890	1,865	1,886	93,800	1,886
2013-08-28	1,880	1,894	1,868	1,885	96,300	1,885
2013-08-27	1,936	1,936	1,906	1,920	125,100	1,920
2013-08-26	1,925	1,948	1,922	1,935	152,400	1,935
2013-08-23	1,924	1,935	1,904	1,917	134,300	1,917
2013-08-22	1,900	1,912	1,864	1,907	165,100	1,907
2013-08-21	1,911	1,937	1,897	1,919	123,100	1,919
2013-08-20	1,932	1,945	1,909	1,911	113,600	1,911
2013-08-19	1,932	1,958	1,912	1,933	154,000	1,933
2013-08-16	1,898	1,943	1,898	1,928	175,000	1,928
2013-08-15	1,933	1,960	1,916	1,928	191,300	1,928
2013-08-14	1,923	1,950	1,907	1,932	145,900	1,932
2013-08-13	1,875	1,917	1,875	1,910	134,100	1,910
2013-08-12	1,840	1,871	1,808	1,850	136,900	1,850
2013-08-09	1,849	1,870	1,838	1,851	114,300	1,851
2013-08-08	1,874	1,906	1,841	1,850	184,300	1,850
2013-08-07	1,929	2,000	1,890	1,896	220,600	1,896
2013-08-06	1,918	1,944	1,904	1,937	140,400	1,937
2013-08-05	1,921	1,927	1,861	1,914	109,900	1,914
2013-08-02	1,900	1,923	1,878	1,921	133,500	1,921
2013-08-01	1,858	1,899	1,842	1,899	115,700	1,899
2013-07-31	1,861	1,871	1,833	1,850	115,700	1,850
2013-07-30	1,824	1,868	1,824	1,861	97,800	1,861
2013-07-29	1,858	1,890	1,830	1,832	117,900	1,832
2013-07-26	1,906	1,908	1,879	1,895	122,100	1,895
2013-07-25	1,965	1,976	1,925	1,934	159,200	1,934
2013-07-24	1,956	1,975	1,940	1,958	88,400	1,958
2013-07-23	1,947	2,012	1,940	1,964	437,200	1,964
2013-07-22	1,931	1,941	1,905	1,911	150,600	1,911
2013-07-19	1,944	1,963	1,902	1,910	245,000	1,910
2013-07-18	1,921	1,941	1,900	1,927	265,400	1,927
2013-07-17	1,894	1,931	1,875	1,921	233,500	1,921
2013-07-16	1,887	1,915	1,887	1,900	206,300	1,900
2013-07-12	1,855	1,880	1,855	1,872	148,700	1,872
2013-07-11	1,845	1,879	1,817	1,838	191,500	1,838
2013-07-10	1,833	1,855	1,821	1,842	163,500	1,842
2013-07-09	1,809	1,827	1,802	1,826	137,600	1,826
2013-07-08	1,815	1,837	1,790	1,791	192,000	1,791
2013-07-05	1,778	1,796	1,768	1,795	121,400	1,795
2013-07-04	1,798	1,807	1,766	1,773	116,700	1,773
2013-07-03	1,805	1,837	1,804	1,823	152,800	1,823
2013-07-02	1,784	1,799	1,768	1,799	108,300	1,799
2013-07-01	1,789	1,789	1,750	1,782	161,000	1,782
2013-06-28	1,720	1,818	1,719	1,791	461,200	1,791
2013-06-27	1,712	1,724	1,676	1,697	449,600	1,697
2013-06-26	1,702	1,712	1,674	1,685	172,400	1,685
2013-06-25	1,746	1,746	1,657	1,690	248,500	1,690
2013-06-24	1,728	1,760	1,718	1,738	254,400	1,738
2013-06-21	1,690	1,703	1,655	1,697	365,100	1,697
2013-06-20	1,739	1,761	1,723	1,726	208,600	1,726
2013-06-19	1,755	1,805	1,731	1,742	363,500	1,742
2013-06-18	1,760	1,780	1,712	1,715	314,200	1,715
2013-06-17	1,722	1,760	1,702	1,759	256,100	1,759
2013-06-14	1,784	1,812	1,738	1,738	295,700	1,738
2013-06-13	1,751	1,794	1,735	1,736	227,800	1,736
2013-06-12	1,777	1,830	1,765	1,812	225,700	1,812
2013-06-11	1,795	1,838	1,770	1,823	263,300	1,823
2013-06-10	1,747	1,787	1,737	1,785	152,000	1,785
2013-06-07	1,726	1,744	1,665	1,695	306,300	1,695
2013-06-06	1,785	1,824	1,755	1,776	235,200	1,776
2013-06-05	1,875	1,910	1,827	1,828	215,500	1,828
2013-06-04	1,866	1,881	1,832	1,877	230,600	1,877
2013-06-03	1,914	1,945	1,898	1,902	276,400	1,902
2013-05-31	1,930	1,963	1,903	1,913	577,000	1,913
2013-05-30	1,955	1,960	1,905	1,928	331,300	1,928
2013-05-29	1,973	2,003	1,941	1,965	252,100	1,965
2013-05-28	1,924	1,947	1,878	1,936	271,100	1,936
2013-05-27	2,038	2,050	1,953	1,955	217,400	1,955
2013-05-24	1,968	2,088	1,967	2,057	720,900	2,057
2013-05-23	2,089	2,099	1,921	1,921	447,600	1,921
2013-05-22	2,029	2,084	2,017	2,055	501,000	2,055
2013-05-21	1,989	2,024	1,973	2,022	209,500	2,022
2013-05-20	1,994	2,026	1,988	2,005	219,700	2,005
2013-05-17	1,954	1,992	1,937	1,987	360,600	1,987
2013-05-16	1,954	1,973	1,923	1,953	415,100	1,953
2013-05-15	1,934	1,984	1,928	1,953	344,200	1,953
2013-05-14	1,929	1,946	1,904	1,925	371,300	1,925
2013-05-13	1,883	1,916	1,883	1,914	387,500	1,914
2013-05-10	1,889	1,896	1,856	1,882	311,000	1,882
2013-05-09	1,815	1,915	1,815	1,849	486,400	1,849
2013-05-08	1,845	1,845	1,802	1,812	223,700	1,812
2013-05-07	1,799	1,844	1,794	1,842	275,800	1,842
2013-05-02	1,780	1,789	1,757	1,759	152,200	1,759
2013-05-01	1,762	1,790	1,744	1,786	153,900	1,786
2013-04-30	1,794	1,797	1,750	1,773	256,200	1,773
2013-04-26	1,826	1,838	1,798	1,807	325,100	1,807
2013-04-25	1,788	1,822	1,774	1,818	357,800	1,818
2013-04-24	1,758	1,782	1,746	1,782	229,400	1,782
2013-04-23	1,730	1,744	1,715	1,736	242,300	1,736
2013-04-22	1,721	1,754	1,715	1,747	234,100	1,747
2013-04-19	1,719	1,726	1,686	1,721	196,600	1,721
2013-04-18	1,721	1,734	1,708	1,718	292,800	1,718
2013-04-17	1,661	1,731	1,653	1,721	586,700	1,721
2013-04-16	1,658	1,677	1,639	1,664	502,100	1,664
2013-04-15	1,725	1,725	1,687	1,698	408,500	1,698
2013-04-12	1,761	1,764	1,721	1,729	374,200	1,729
2013-04-11	1,772	1,784	1,762	1,769	313,300	1,769
2013-04-10	1,762	1,794	1,751	1,764	307,800	1,764
2013-04-09	1,760	1,770	1,742	1,762	259,200	1,762
2013-04-08	1,750	1,791	1,735	1,759	308,800	1,759
2013-04-05	1,808	1,818	1,727	1,733	466,200	1,733
2013-04-04	1,703	1,768	1,681	1,768	265,900	1,768
2013-04-03	1,702	1,737	1,697	1,736	218,200	1,736
2013-04-02	1,731	1,731	1,684	1,702	215,300	1,702
2013-04-01	1,747	1,779	1,744	1,744	194,300	1,744
2013-03-29	1,791	1,794	1,748	1,764	261,700	1,764
2013-03-28	1,811	1,816	1,771	1,790	215,300	1,790
2013-03-27	1,833	1,834	1,787	1,821	420,500	1,821
2013-03-26	1,865	1,866	1,795	1,833	494,200	1,833
2013-03-25	1,894	1,912	1,847	1,877	481,100	1,877
2013-03-22	1,904	1,916	1,861	1,861	204,500	1,861
2013-03-21	1,896	1,933	1,891	1,921	324,900	1,921
2013-03-19	1,865	1,900	1,865	1,882	239,400	1,882
2013-03-18	1,861	1,865	1,846	1,860	189,800	1,860
2013-03-15	1,869	1,887	1,847	1,887	639,300	1,887
2013-03-14	1,870	1,873	1,843	1,865	155,000	1,865
2013-03-13	1,856	1,879	1,840	1,857	237,400	1,857
2013-03-12	1,860	1,864	1,835	1,855	284,800	1,855
2013-03-11	1,859	1,867	1,836	1,850	177,800	1,850
2013-03-08	1,853	1,887	1,835	1,843	477,400	1,843
2013-03-07	1,790	1,865	1,788	1,825	573,100	1,825
2013-03-06	1,785	1,817	1,767	1,773	385,300	1,773
2013-03-05	1,718	1,794	1,710	1,759	664,100	1,759
2013-03-04	1,672	1,718	1,661	1,688	712,500	1,688
2013-03-01	1,620	1,638	1,582	1,632	309,000	1,632
2013-02-28	1,633	1,640	1,591	1,620	338,600	1,620
2013-02-27	1,658	1,660	1,602	1,645	221,400	1,645
2013-02-26	1,646	1,678	1,631	1,661	166,500	1,661
2013-02-25	1,698	1,702	1,655	1,663	240,800	1,663
2013-02-22	1,659	1,684	1,643	1,680	143,300	1,680
2013-02-21	1,687	1,704	1,662	1,683	170,000	1,683
2013-02-20	1,692	1,699	1,668	1,678	124,300	1,678
2013-02-19	1,656	1,693	1,654	1,687	146,600	1,687
2013-02-18	1,648	1,672	1,646	1,656	148,300	1,656
2013-02-15	1,642	1,660	1,622	1,647	155,400	1,647
2013-02-14	1,625	1,662	1,613	1,642	199,000	1,642
2013-02-13	1,640	1,655	1,609	1,617	227,200	1,617
2013-02-12	1,687	1,692	1,643	1,661	155,000	1,661
2013-02-08	1,652	1,672	1,641	1,650	134,300	1,650
2013-02-07	1,658	1,680	1,653	1,673	166,800	1,673
2013-02-06	1,652	1,677	1,644	1,669	221,100	1,669
2013-02-05	1,647	1,668	1,622	1,622	181,800	1,622
2013-02-04	1,698	1,700	1,664	1,674	133,400	1,674
2013-02-01	1,691	1,710	1,677	1,679	85,900	1,679
2013-01-31	1,694	1,694	1,660	1,688	101,600	1,688
2013-01-30	1,661	1,695	1,657	1,693	172,200	1,693
2013-01-29	1,640	1,660	1,635	1,640	98,300	1,640
2013-01-28	1,667	1,674	1,645	1,646	132,300	1,646
2013-01-25	1,627	1,650	1,624	1,650	191,500	1,650
2013-01-24	1,604	1,610	1,575	1,601	175,600	1,601
2013-01-23	1,600	1,625	1,593	1,605	209,600	1,605
2013-01-22	1,602	1,616	1,580	1,601	246,900	1,601
2013-01-21	1,616	1,618	1,592	1,601	227,700	1,601
2013-01-18	1,637	1,638	1,591	1,615	345,200	1,615
2013-01-17	1,623	1,633	1,585	1,609	259,300	1,609
2013-01-16	1,645	1,645	1,616	1,623	260,400	1,623
2013-01-15	1,674	1,678	1,638	1,648	149,400	1,648
2013-01-11	1,677	1,677	1,646	1,659	131,700	1,659
2013-01-10	1,649	1,656	1,637	1,653	110,800	1,653
2013-01-09	1,615	1,644	1,615	1,638	176,100	1,638
2013-01-08	1,665	1,675	1,630	1,635	237,700	1,635
2013-01-07	1,690	1,695	1,655	1,665	273,400	1,665
2013-01-04	1,660	1,670	1,629	1,667	179,500	1,667

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