7966 リンテック(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,732	2,733	2,675	2,679	212,000	2,679
2014-12-29	2,730	2,750	2,704	2,737	136,200	2,737
2014-12-26	2,675	2,711	2,675	2,710	64,000	2,710
2014-12-25	2,719	2,720	2,681	2,695	85,000	2,695
2014-12-24	2,700	2,728	2,685	2,711	162,900	2,711
2014-12-22	2,686	2,686	2,661	2,676	134,100	2,676
2014-12-19	2,670	2,696	2,643	2,683	285,700	2,683
2014-12-18	2,603	2,615	2,583	2,600	174,700	2,600
2014-12-17	2,528	2,570	2,517	2,538	155,700	2,538
2014-12-16	2,514	2,559	2,511	2,529	192,900	2,529
2014-12-15	2,560	2,590	2,551	2,552	113,500	2,552
2014-12-12	2,600	2,625	2,599	2,600	294,200	2,600
2014-12-11	2,618	2,641	2,590	2,617	294,100	2,617
2014-12-10	2,717	2,749	2,666	2,676	393,500	2,676
2014-12-09	2,639	2,750	2,637	2,738	403,500	2,738
2014-12-08	2,650	2,678	2,596	2,640	1,017,300	2,640
2014-12-05	2,630	2,634	2,596	2,628	910,400	2,628
2014-12-04	2,644	2,673	2,632	2,641	464,700	2,641
2014-12-03	2,636	2,670	2,614	2,625	648,100	2,625
2014-12-02	2,583	2,642	2,582	2,632	199,300	2,632
2014-12-01	2,545	2,591	2,545	2,584	165,600	2,584
2014-11-28	2,500	2,576	2,492	2,545	355,900	2,545
2014-11-27	2,480	2,488	2,468	2,474	111,200	2,474
2014-11-26	2,491	2,500	2,472	2,480	122,300	2,480
2014-11-25	2,500	2,511	2,470	2,498	260,100	2,498
2014-11-21	2,464	2,494	2,455	2,476	213,400	2,476
2014-11-20	2,470	2,483	2,439	2,461	103,200	2,461
2014-11-19	2,460	2,474	2,438	2,441	143,500	2,441
2014-11-18	2,423	2,457	2,422	2,453	139,600	2,453
2014-11-17	2,413	2,420	2,379	2,389	151,000	2,389
2014-11-14	2,446	2,446	2,408	2,434	163,600	2,434
2014-11-13	2,381	2,423	2,372	2,418	111,700	2,418
2014-11-12	2,430	2,440	2,393	2,396	186,900	2,396
2014-11-11	2,395	2,413	2,365	2,410	238,900	2,410
2014-11-10	2,363	2,390	2,350	2,380	137,000	2,380
2014-11-07	2,368	2,374	2,349	2,371	117,300	2,371
2014-11-06	2,379	2,379	2,335	2,351	193,800	2,351
2014-11-05	2,345	2,372	2,340	2,368	287,900	2,368
2014-11-04	2,399	2,399	2,336	2,350	405,800	2,350
2014-10-31	2,254	2,314	2,246	2,304	269,200	2,304
2014-10-30	2,221	2,246	2,221	2,224	195,300	2,224
2014-10-29	2,191	2,225	2,191	2,216	175,600	2,216
2014-10-28	2,191	2,197	2,170	2,182	87,800	2,182
2014-10-27	2,190	2,202	2,176	2,192	107,700	2,192
2014-10-24	2,191	2,200	2,164	2,172	76,000	2,172
2014-10-23	2,168	2,177	2,148	2,161	114,900	2,161
2014-10-22	2,137	2,178	2,131	2,175	209,400	2,175
2014-10-21	2,146	2,147	2,095	2,099	229,100	2,099
2014-10-20	2,143	2,147	2,122	2,143	169,300	2,143
2014-10-17	2,123	2,133	2,087	2,088	165,300	2,088
2014-10-16	2,129	2,154	2,122	2,128	190,000	2,128
2014-10-15	2,170	2,188	2,163	2,177	137,600	2,177
2014-10-14	2,126	2,184	2,116	2,165	387,400	2,165
2014-10-10	2,194	2,213	2,190	2,204	139,200	2,204
2014-10-09	2,274	2,283	2,230	2,236	130,500	2,236
2014-10-08	2,265	2,283	2,251	2,272	204,600	2,272
2014-10-07	2,330	2,344	2,299	2,304	193,700	2,304
2014-10-06	2,317	2,342	2,306	2,334	152,800	2,334
2014-10-03	2,266	2,292	2,265	2,288	236,700	2,288
2014-10-02	2,297	2,297	2,267	2,269	201,100	2,269
2014-10-01	2,331	2,333	2,311	2,315	173,600	2,315
2014-09-30	2,348	2,355	2,308	2,319	214,400	2,319
2014-09-29	2,350	2,360	2,320	2,341	241,100	2,341
2014-09-26	2,299	2,322	2,265	2,320	393,800	2,320
2014-09-25	2,358	2,369	2,339	2,354	363,400	2,354
2014-09-24	2,343	2,358	2,320	2,342	526,400	2,342
2014-09-22	2,389	2,390	2,362	2,372	294,400	2,372
2014-09-19	2,385	2,399	2,379	2,390	355,400	2,390
2014-09-18	2,364	2,381	2,353	2,362	328,200	2,362
2014-09-17	2,383	2,385	2,353	2,356	183,600	2,356
2014-09-16	2,362	2,381	2,356	2,375	237,100	2,375
2014-09-12	2,342	2,355	2,332	2,349	306,800	2,349
2014-09-11	2,350	2,353	2,334	2,344	136,300	2,344
2014-09-10	2,318	2,344	2,305	2,344	154,900	2,344
2014-09-09	2,339	2,345	2,306	2,318	140,600	2,318
2014-09-08	2,318	2,334	2,288	2,320	248,300	2,320
2014-09-05	2,314	2,315	2,273	2,283	183,700	2,283
2014-09-04	2,287	2,310	2,280	2,295	249,500	2,295
2014-09-03	2,290	2,290	2,262	2,272	202,400	2,272
2014-09-02	2,264	2,295	2,261	2,282	227,600	2,282
2014-09-01	2,227	2,265	2,224	2,255	239,700	2,255
2014-08-29	2,206	2,245	2,197	2,226	271,700	2,226
2014-08-28	2,198	2,228	2,176	2,210	400,400	2,210
2014-08-27	2,208	2,214	2,181	2,199	188,300	2,199
2014-08-26	2,198	2,203	2,185	2,199	116,900	2,199
2014-08-25	2,193	2,212	2,181	2,205	143,800	2,205
2014-08-22	2,214	2,214	2,193	2,198	152,700	2,198
2014-08-21	2,194	2,208	2,189	2,208	155,800	2,208
2014-08-20	2,177	2,199	2,171	2,189	108,200	2,189
2014-08-19	2,198	2,200	2,172	2,177	142,100	2,177
2014-08-18	2,154	2,189	2,154	2,181	144,600	2,181
2014-08-15	2,165	2,167	2,139	2,152	82,400	2,152
2014-08-14	2,157	2,173	2,157	2,165	149,200	2,165
2014-08-13	2,137	2,160	2,129	2,155	308,700	2,155
2014-08-12	2,116	2,142	2,106	2,131	178,100	2,131
2014-08-11	2,105	2,105	2,078	2,100	244,000	2,100
2014-08-08	2,075	2,105	2,070	2,078	332,100	2,078
2014-08-07	2,066	2,067	2,039	2,065	377,600	2,065
2014-08-06	1,992	2,047	1,982	2,029	368,300	2,029
2014-08-05	2,053	2,060	2,006	2,016	458,100	2,016
2014-08-04	2,073	2,073	2,015	2,053	467,100	2,053
2014-08-01	2,099	2,120	2,086	2,094	209,900	2,094
2014-07-31	2,126	2,129	2,104	2,120	104,200	2,120
2014-07-30	2,117	2,127	2,112	2,122	125,800	2,122
2014-07-29	2,117	2,128	2,110	2,123	100,300	2,123
2014-07-28	2,103	2,118	2,095	2,114	85,100	2,114
2014-07-25	2,110	2,110	2,086	2,105	168,100	2,105
2014-07-24	2,098	2,104	2,086	2,102	123,700	2,102
2014-07-23	2,099	2,100	2,084	2,093	153,900	2,093
2014-07-22	2,076	2,098	2,071	2,090	177,000	2,090
2014-07-18	2,050	2,080	2,050	2,074	253,000	2,074
2014-07-17	2,086	2,095	2,069	2,075	259,400	2,075
2014-07-16	2,085	2,098	2,077	2,090	87,000	2,090
2014-07-15	2,093	2,100	2,080	2,093	137,700	2,093
2014-07-14	2,066	2,091	2,063	2,089	115,600	2,089
2014-07-11	2,046	2,074	2,043	2,071	239,600	2,071
2014-07-10	2,081	2,085	2,054	2,058	214,700	2,058
2014-07-09	2,046	2,088	2,046	2,083	182,400	2,083
2014-07-08	2,054	2,079	2,050	2,070	222,400	2,070
2014-07-07	2,064	2,091	2,059	2,068	263,900	2,068
2014-07-04	2,046	2,055	2,035	2,040	146,800	2,040
2014-07-03	2,034	2,049	2,029	2,043	201,700	2,043
2014-07-02	2,028	2,037	2,021	2,032	113,800	2,032
2014-07-01	2,040	2,046	2,026	2,034	161,900	2,034
2014-06-30	2,010	2,041	2,004	2,036	291,100	2,036
2014-06-27	2,000	2,000	1,979	1,984	248,900	1,984
2014-06-26	2,014	2,057	2,003	2,009	485,800	2,009
2014-06-25	1,988	1,990	1,970	1,974	197,400	1,974
2014-06-24	1,980	1,989	1,967	1,988	150,400	1,988
2014-06-23	1,979	1,988	1,964	1,976	194,700	1,976
2014-06-20	1,967	1,972	1,946	1,971	344,600	1,971
2014-06-19	1,951	1,971	1,946	1,968	250,000	1,968
2014-06-18	1,960	1,966	1,954	1,959	206,000	1,959
2014-06-17	1,926	1,953	1,918	1,942	336,100	1,942
2014-06-16	1,904	1,934	1,894	1,925	305,900	1,925
2014-06-13	1,885	1,902	1,885	1,897	262,700	1,897
2014-06-12	1,899	1,916	1,873	1,905	299,100	1,905
2014-06-11	1,900	1,939	1,900	1,910	213,000	1,910
2014-06-10	1,909	1,918	1,895	1,898	150,400	1,898
2014-06-09	1,894	1,902	1,889	1,894	117,600	1,894
2014-06-06	1,887	1,896	1,871	1,877	134,100	1,877
2014-06-05	1,874	1,891	1,868	1,876	168,600	1,876
2014-06-04	1,896	1,899	1,871	1,876	172,000	1,876
2014-06-03	1,910	1,923	1,898	1,903	175,000	1,903
2014-06-02	1,897	1,897	1,874	1,891	138,400	1,891
2014-05-30	1,880	1,883	1,867	1,877	198,300	1,877
2014-05-29	1,888	1,889	1,877	1,886	91,500	1,886
2014-05-28	1,891	1,902	1,881	1,888	98,500	1,888
2014-05-27	1,896	1,914	1,896	1,896	75,600	1,896
2014-05-26	1,905	1,905	1,874	1,897	69,200	1,897
2014-05-23	1,874	1,893	1,869	1,880	132,300	1,880
2014-05-22	1,838	1,873	1,838	1,860	109,400	1,860
2014-05-21	1,820	1,838	1,813	1,838	119,900	1,838
2014-05-20	1,830	1,843	1,822	1,827	154,200	1,827
2014-05-19	1,835	1,843	1,823	1,825	90,900	1,825
2014-05-16	1,850	1,852	1,824	1,838	128,300	1,838
2014-05-15	1,868	1,882	1,847	1,877	91,200	1,877
2014-05-14	1,882	1,886	1,869	1,880	94,800	1,880
2014-05-13	1,887	1,895	1,863	1,878	107,700	1,878
2014-05-12	1,855	1,868	1,849	1,854	114,200	1,854
2014-05-09	1,853	1,878	1,846	1,864	186,100	1,864
2014-05-08	1,857	1,887	1,857	1,871	96,100	1,871
2014-05-07	1,900	1,901	1,870	1,875	152,300	1,875
2014-05-02	1,918	1,929	1,900	1,905	82,600	1,905
2014-05-01	1,915	1,937	1,887	1,929	163,100	1,929
2014-04-30	1,920	1,929	1,893	1,899	108,400	1,899
2014-04-28	1,912	1,935	1,897	1,907	99,700	1,907
2014-04-25	1,929	1,942	1,910	1,939	162,300	1,939
2014-04-24	1,942	1,955	1,914	1,924	97,800	1,924
2014-04-23	1,915	1,942	1,915	1,935	76,200	1,935
2014-04-22	1,932	1,943	1,917	1,918	130,500	1,918
2014-04-21	1,931	1,936	1,906	1,919	85,900	1,919
2014-04-18	1,931	1,931	1,901	1,921	156,500	1,921
2014-04-17	1,937	1,950	1,928	1,937	132,900	1,937
2014-04-16	1,912	1,932	1,902	1,924	169,800	1,924
2014-04-15	1,866	1,909	1,866	1,902	218,000	1,902
2014-04-14	1,845	1,876	1,845	1,856	95,000	1,856
2014-04-11	1,850	1,872	1,840	1,861	135,600	1,861
2014-04-10	1,888	1,914	1,874	1,880	157,800	1,880
2014-04-09	1,883	1,895	1,869	1,881	217,400	1,881
2014-04-08	1,920	1,941	1,898	1,900	174,800	1,900
2014-04-07	1,914	1,936	1,910	1,926	120,700	1,926
2014-04-04	1,940	1,942	1,916	1,929	302,600	1,929
2014-04-03	1,955	1,960	1,934	1,940	363,000	1,940
2014-04-02	1,946	1,965	1,932	1,943	315,700	1,943
2014-04-01	1,970	1,980	1,929	1,958	431,100	1,958
2014-03-31	1,949	1,970	1,904	1,968	510,000	1,968
2014-03-28	1,926	1,943	1,888	1,926	503,500	1,926
2014-03-27	1,932	1,947	1,900	1,941	408,500	1,941
2014-03-26	1,948	1,979	1,934	1,967	487,500	1,967
2014-03-25	1,960	1,977	1,925	1,947	373,400	1,947
2014-03-24	1,951	1,985	1,940	1,960	386,300	1,960
2014-03-20	1,996	2,000	1,962	1,963	257,100	1,963
2014-03-19	2,017	2,020	1,987	2,000	200,000	2,000
2014-03-18	2,010	2,026	2,005	2,011	166,100	2,011
2014-03-17	2,009	2,017	1,979	1,990	175,100	1,990
2014-03-14	2,031	2,034	2,000	2,008	457,600	2,008
2014-03-13	2,028	2,060	2,024	2,049	280,400	2,049
2014-03-12	1,968	2,034	1,968	2,006	423,800	2,006
2014-03-11	2,040	2,070	2,040	2,068	164,800	2,068
2014-03-10	2,048	2,056	2,023	2,039	190,400	2,039
2014-03-07	2,018	2,050	2,013	2,048	241,800	2,048
2014-03-06	1,989	2,016	1,980	2,012	179,100	2,012
2014-03-05	1,980	1,999	1,978	1,990	163,200	1,990
2014-03-04	1,965	1,975	1,950	1,970	240,200	1,970
2014-03-03	1,973	1,973	1,944	1,967	151,800	1,967
2014-02-28	2,013	2,013	1,955	1,975	287,600	1,975
2014-02-27	2,000	2,012	1,981	2,001	178,200	2,001
2014-02-26	2,010	2,016	1,990	2,004	147,600	2,004
2014-02-25	1,990	2,022	1,982	2,021	173,000	2,021
2014-02-24	1,988	2,017	1,963	1,990	223,400	1,990
2014-02-21	1,960	1,993	1,954	1,988	238,000	1,988
2014-02-20	1,983	1,983	1,946	1,954	191,800	1,954
2014-02-19	1,967	1,993	1,955	1,987	210,100	1,987
2014-02-18	1,942	1,979	1,942	1,967	189,100	1,967
2014-02-17	1,953	1,966	1,929	1,959	110,400	1,959
2014-02-14	1,938	1,955	1,912	1,941	368,200	1,941
2014-02-13	1,979	1,988	1,950	1,956	458,300	1,956
2014-02-12	1,905	1,916	1,876	1,906	257,100	1,906
2014-02-10	1,890	1,893	1,862	1,868	80,500	1,868
2014-02-07	1,831	1,865	1,831	1,859	172,100	1,859
2014-02-06	1,779	1,813	1,769	1,801	230,000	1,801
2014-02-05	1,787	1,828	1,766	1,795	274,700	1,795
2014-02-04	1,796	1,815	1,747	1,759	357,400	1,759
2014-02-03	1,877	1,895	1,849	1,857	185,000	1,857
2014-01-31	1,874	1,912	1,867	1,888	239,000	1,888
2014-01-30	1,869	1,890	1,853	1,874	259,100	1,874
2014-01-29	1,892	1,915	1,890	1,909	132,700	1,909
2014-01-28	1,895	1,914	1,872	1,872	231,400	1,872
2014-01-27	1,881	1,907	1,877	1,894	344,100	1,894
2014-01-24	1,900	1,932	1,891	1,921	255,900	1,921
2014-01-23	1,970	1,973	1,922	1,928	211,300	1,928
2014-01-22	1,979	1,979	1,944	1,971	229,400	1,971
2014-01-21	1,984	1,993	1,958	1,963	177,000	1,963
2014-01-20	1,977	1,984	1,951	1,978	233,300	1,978
2014-01-17	1,935	1,965	1,927	1,961	237,700	1,961
2014-01-16	1,955	1,968	1,937	1,940	326,300	1,940
2014-01-15	1,887	1,916	1,883	1,915	219,500	1,915
2014-01-14	1,880	1,882	1,854	1,855	254,300	1,855
2014-01-10	1,908	1,920	1,895	1,919	190,100	1,919
2014-01-09	1,928	1,928	1,890	1,906	159,400	1,906
2014-01-08	1,913	1,927	1,897	1,925	166,300	1,925
2014-01-07	1,923	1,923	1,900	1,904	147,700	1,904
2014-01-06	1,964	1,964	1,922	1,932	191,800	1,932

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