7966 リンテック(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,547	2,571	2,531	2,559	217,600	2,559
2015-12-29	2,556	2,570	2,523	2,558	222,500	2,558
2015-12-28	2,525	2,586	2,525	2,582	110,900	2,582
2015-12-25	2,583	2,583	2,519	2,520	194,000	2,520
2015-12-24	2,634	2,637	2,570	2,578	153,200	2,578
2015-12-22	2,610	2,618	2,582	2,589	211,800	2,589
2015-12-21	2,668	2,673	2,595	2,621	222,500	2,621
2015-12-18	2,676	2,771	2,655	2,677	542,500	2,677
2015-12-17	2,682	2,682	2,619	2,626	325,000	2,626
2015-12-16	2,621	2,655	2,599	2,655	328,600	2,655
2015-12-15	2,609	2,626	2,575	2,592	280,700	2,592
2015-12-14	2,569	2,609	2,545	2,604	212,400	2,604
2015-12-11	2,588	2,628	2,588	2,612	242,600	2,612
2015-12-10	2,613	2,630	2,573	2,582	214,800	2,582
2015-12-09	2,613	2,625	2,587	2,597	180,100	2,597
2015-12-08	2,650	2,665	2,613	2,616	145,500	2,616
2015-12-07	2,686	2,686	2,640	2,644	201,200	2,644
2015-12-04	2,680	2,687	2,657	2,674	189,700	2,674
2015-12-03	2,700	2,729	2,698	2,717	116,900	2,717
2015-12-02	2,666	2,715	2,664	2,704	107,700	2,704
2015-12-01	2,677	2,702	2,669	2,692	91,400	2,692
2015-11-30	2,686	2,705	2,652	2,661	169,300	2,661
2015-11-27	2,740	2,740	2,666	2,701	158,000	2,701
2015-11-26	2,750	2,768	2,732	2,757	102,200	2,757
2015-11-25	2,756	2,757	2,716	2,748	102,000	2,748
2015-11-24	2,749	2,762	2,719	2,757	170,300	2,757
2015-11-20	2,748	2,764	2,719	2,764	101,900	2,764
2015-11-19	2,750	2,766	2,729	2,747	193,400	2,747
2015-11-18	2,703	2,719	2,686	2,695	131,600	2,695
2015-11-17	2,675	2,690	2,666	2,679	113,600	2,679
2015-11-16	2,600	2,662	2,600	2,645	110,100	2,645
2015-11-13	2,642	2,656	2,615	2,650	190,100	2,650
2015-11-12	2,661	2,687	2,638	2,677	153,400	2,677
2015-11-11	2,621	2,683	2,607	2,670	258,900	2,670
2015-11-10	2,660	2,664	2,612	2,632	296,900	2,632
2015-11-09	2,875	2,915	2,585	2,632	494,800	2,632
2015-11-06	2,841	2,873	2,832	2,864	127,700	2,864
2015-11-05	2,808	2,849	2,808	2,843	87,000	2,843
2015-11-04	2,851	2,870	2,804	2,808	174,800	2,808
2015-11-02	2,840	2,851	2,801	2,801	87,400	2,801
2015-10-30	2,828	2,865	2,817	2,851	129,100	2,851
2015-10-29	2,853	2,873	2,825	2,835	157,700	2,835
2015-10-28	2,804	2,849	2,798	2,834	167,400	2,834
2015-10-27	2,827	2,855	2,783	2,797	187,600	2,797
2015-10-26	2,859	2,885	2,849	2,857	73,000	2,857
2015-10-23	2,833	2,847	2,809	2,828	129,500	2,828
2015-10-22	2,781	2,825	2,775	2,805	72,300	2,805
2015-10-21	2,742	2,827	2,742	2,820	118,500	2,820
2015-10-20	2,732	2,747	2,716	2,738	83,700	2,738
2015-10-19	2,768	2,768	2,703	2,713	111,200	2,713
2015-10-16	2,751	2,803	2,751	2,771	127,200	2,771
2015-10-15	2,675	2,748	2,668	2,730	125,400	2,730
2015-10-14	2,677	2,694	2,657	2,668	229,800	2,668
2015-10-13	2,747	2,748	2,677	2,688	192,900	2,688
2015-10-09	2,712	2,763	2,710	2,762	81,600	2,762
2015-10-08	2,691	2,718	2,667	2,677	111,100	2,677
2015-10-07	2,660	2,748	2,660	2,726	175,900	2,726
2015-10-06	2,683	2,717	2,641	2,650	148,200	2,650
2015-10-05	2,615	2,670	2,607	2,650	97,700	2,650
2015-10-02	2,537	2,603	2,528	2,592	142,200	2,592
2015-10-01	2,548	2,599	2,515	2,587	169,500	2,587
2015-09-30	2,486	2,524	2,481	2,507	153,500	2,507
2015-09-29	2,469	2,469	2,411	2,422	204,100	2,422
2015-09-28	2,551	2,586	2,515	2,536	104,300	2,536
2015-09-25	2,532	2,549	2,473	2,537	210,600	2,537
2015-09-24	2,550	2,560	2,483	2,483	134,200	2,483
2015-09-18	2,611	2,648	2,573	2,609	195,800	2,609
2015-09-17	2,617	2,656	2,600	2,650	118,900	2,650
2015-09-16	2,608	2,633	2,564	2,623	95,600	2,623
2015-09-15	2,611	2,611	2,575	2,575	138,400	2,575
2015-09-14	2,655	2,655	2,562	2,584	128,200	2,584
2015-09-11	2,618	2,658	2,611	2,636	159,800	2,636
2015-09-10	2,600	2,687	2,600	2,668	148,600	2,668
2015-09-09	2,615	2,687	2,603	2,686	170,200	2,686
2015-09-08	2,580	2,613	2,536	2,539	119,800	2,539
2015-09-07	2,590	2,626	2,552	2,578	117,900	2,578
2015-09-04	2,691	2,722	2,595	2,624	155,600	2,624
2015-09-03	2,645	2,709	2,645	2,662	204,900	2,662
2015-09-02	2,613	2,679	2,589	2,621	243,900	2,621
2015-09-01	2,786	2,799	2,691	2,692	207,800	2,692
2015-08-31	2,779	2,812	2,748	2,798	248,000	2,798
2015-08-28	2,692	2,773	2,673	2,759	269,600	2,759
2015-08-27	2,590	2,640	2,561	2,569	238,500	2,569
2015-08-26	2,557	2,601	2,508	2,578	274,900	2,578
2015-08-25	2,594	2,668	2,537	2,561	291,800	2,561
2015-08-24	2,653	2,730	2,642	2,644	244,300	2,644
2015-08-21	2,745	2,772	2,724	2,724	143,500	2,724
2015-08-20	2,791	2,826	2,766	2,795	117,800	2,795
2015-08-19	2,843	2,853	2,795	2,797	125,600	2,797
2015-08-18	2,853	2,878	2,848	2,872	88,000	2,872
2015-08-17	2,814	2,854	2,789	2,851	86,200	2,851
2015-08-14	2,798	2,814	2,784	2,802	78,100	2,802
2015-08-13	2,779	2,808	2,760	2,800	92,700	2,800
2015-08-12	2,789	2,820	2,759	2,784	111,900	2,784
2015-08-11	2,800	2,813	2,760	2,795	180,100	2,795
2015-08-10	2,795	2,799	2,753	2,779	157,800	2,779
2015-08-07	2,795	2,830	2,771	2,796	203,900	2,796
2015-08-06	2,749	2,850	2,746	2,833	196,700	2,833
2015-08-05	2,680	2,748	2,680	2,738	130,600	2,738
2015-08-04	2,685	2,740	2,667	2,729	224,300	2,729
2015-08-03	2,677	2,682	2,651	2,672	53,700	2,672
2015-07-31	2,651	2,680	2,644	2,676	76,300	2,676
2015-07-30	2,654	2,682	2,637	2,646	141,800	2,646
2015-07-29	2,625	2,650	2,595	2,616	204,500	2,616
2015-07-28	2,600	2,625	2,573	2,607	165,200	2,607
2015-07-27	2,663	2,663	2,613	2,623	120,200	2,623
2015-07-24	2,685	2,694	2,642	2,664	118,300	2,664
2015-07-23	2,723	2,730	2,688	2,699	92,500	2,699
2015-07-22	2,713	2,724	2,692	2,710	156,400	2,710
2015-07-21	2,751	2,751	2,690	2,726	171,500	2,726
2015-07-17	2,742	2,752	2,722	2,747	82,000	2,747
2015-07-16	2,762	2,764	2,721	2,738	135,600	2,738
2015-07-15	2,715	2,758	2,709	2,757	144,300	2,757
2015-07-14	2,697	2,735	2,691	2,712	138,200	2,712
2015-07-13	2,631	2,667	2,626	2,647	136,000	2,647
2015-07-10	2,621	2,635	2,590	2,608	200,400	2,608
2015-07-09	2,622	2,645	2,571	2,595	320,900	2,595
2015-07-08	2,741	2,760	2,693	2,711	305,800	2,711
2015-07-07	2,762	2,820	2,740	2,774	259,900	2,774
2015-07-06	2,760	2,766	2,715	2,725	129,900	2,725
2015-07-03	2,810	2,816	2,782	2,797	83,900	2,797
2015-07-02	2,828	2,866	2,805	2,823	136,000	2,823
2015-07-01	2,825	2,829	2,768	2,787	218,900	2,787
2015-06-30	2,795	2,798	2,762	2,797	151,500	2,797
2015-06-29	2,781	2,789	2,755	2,769	222,200	2,769
2015-06-26	2,909	2,909	2,852	2,867	165,800	2,867
2015-06-25	2,936	2,947	2,903	2,910	197,300	2,910
2015-06-24	2,955	2,957	2,916	2,933	230,600	2,933
2015-06-23	2,923	2,965	2,897	2,950	220,700	2,950
2015-06-22	2,904	2,959	2,902	2,931	241,900	2,931
2015-06-19	2,843	2,898	2,831	2,897	329,800	2,897
2015-06-18	2,850	2,853	2,793	2,793	128,600	2,793
2015-06-17	2,830	2,878	2,828	2,856	144,000	2,856
2015-06-16	2,820	2,841	2,809	2,830	142,500	2,830
2015-06-15	2,810	2,851	2,788	2,844	196,200	2,844
2015-06-12	2,817	2,825	2,794	2,817	230,000	2,817
2015-06-11	2,809	2,843	2,809	2,819	136,800	2,819
2015-06-10	2,811	2,838	2,790	2,796	138,800	2,796
2015-06-09	2,850	2,864	2,810	2,811	188,000	2,811
2015-06-08	2,878	2,890	2,855	2,856	116,100	2,856
2015-06-05	2,860	2,895	2,849	2,892	154,800	2,892
2015-06-04	2,836	2,905	2,832	2,866	154,200	2,866
2015-06-03	2,862	2,875	2,843	2,846	101,300	2,846
2015-06-02	2,900	2,907	2,863	2,878	115,200	2,878
2015-06-01	2,851	2,880	2,851	2,874	104,100	2,874
2015-05-29	2,865	2,909	2,849	2,849	247,100	2,849
2015-05-28	2,914	2,928	2,867	2,871	145,100	2,871
2015-05-27	2,886	2,899	2,859	2,892	92,600	2,892
2015-05-26	2,877	2,896	2,852	2,865	84,600	2,865
2015-05-25	2,910	2,938	2,870	2,877	122,800	2,877
2015-05-22	2,900	2,907	2,876	2,883	108,200	2,883
2015-05-21	2,888	2,908	2,873	2,875	131,400	2,875
2015-05-20	2,850	2,886	2,850	2,875	153,300	2,875
2015-05-19	2,863	2,908	2,843	2,850	171,800	2,850
2015-05-18	2,875	2,908	2,853	2,864	126,100	2,864
2015-05-15	2,867	2,926	2,866	2,875	124,900	2,875
2015-05-14	2,868	2,936	2,856	2,858	258,800	2,858
2015-05-13	2,849	2,881	2,810	2,854	178,800	2,854
2015-05-12	2,865	2,866	2,832	2,861	154,100	2,861
2015-05-11	2,990	2,990	2,839	2,842	399,500	2,842
2015-05-08	2,904	2,965	2,822	2,905	239,200	2,905
2015-05-07	2,893	2,963	2,881	2,922	154,300	2,922
2015-05-01	2,944	2,954	2,912	2,935	124,500	2,935
2015-04-30	3,000	3,010	2,936	2,947	224,000	2,947
2015-04-28	3,010	3,040	3,010	3,025	107,100	3,025
2015-04-27	3,030	3,030	2,986	3,005	121,700	3,005
2015-04-24	3,060	3,080	3,000	3,005	148,400	3,005
2015-04-23	3,065	3,090	3,040	3,055	214,000	3,055
2015-04-22	3,040	3,055	3,025	3,055	218,100	3,055
2015-04-21	3,005	3,045	3,005	3,040	101,500	3,040
2015-04-20	3,000	3,020	2,982	3,005	153,200	3,005
2015-04-17	2,978	3,015	2,977	3,000	125,900	3,000
2015-04-16	3,000	3,020	2,973	3,015	135,100	3,015
2015-04-15	2,981	3,010	2,969	2,997	190,700	2,997
2015-04-14	3,020	3,020	2,937	3,005	210,500	3,005
2015-04-13	3,020	3,045	2,987	2,995	210,500	2,995
2015-04-10	2,965	3,035	2,953	3,020	365,700	3,020
2015-04-09	2,960	2,969	2,909	2,932	93,800	2,932
2015-04-08	2,912	2,956	2,902	2,927	165,000	2,927
2015-04-07	2,897	2,908	2,869	2,884	83,700	2,884
2015-04-06	2,900	2,910	2,868	2,888	131,300	2,888
2015-04-03	2,851	2,897	2,850	2,895	97,100	2,895
2015-04-02	2,816	2,869	2,762	2,840	300,900	2,840
2015-04-01	2,843	2,865	2,812	2,836	209,600	2,836
2015-03-31	2,949	2,949	2,860	2,862	228,700	2,862
2015-03-30	2,906	2,933	2,868	2,927	202,400	2,927
2015-03-27	2,858	2,925	2,839	2,870	276,400	2,870
2015-03-26	2,937	2,937	2,873	2,888	143,400	2,888
2015-03-25	2,975	2,975	2,905	2,946	136,000	2,946
2015-03-24	2,974	2,997	2,941	2,961	143,300	2,961
2015-03-23	3,000	3,005	2,956	2,999	186,300	2,999
2015-03-20	2,980	3,000	2,961	3,000	134,300	3,000
2015-03-19	3,010	3,030	2,942	2,974	185,300	2,974
2015-03-18	3,025	3,050	3,010	3,045	122,400	3,045
2015-03-17	3,050	3,050	3,015	3,020	136,900	3,020
2015-03-16	3,005	3,045	2,983	3,025	191,500	3,025
2015-03-13	3,040	3,040	2,999	3,010	327,500	3,010
2015-03-12	3,040	3,060	3,015	3,035	139,900	3,035
2015-03-11	3,000	3,060	2,990	3,015	311,100	3,015
2015-03-10	3,050	3,070	3,010	3,030	269,400	3,030
2015-03-09	3,020	3,040	2,997	3,010	201,100	3,010
2015-03-06	2,999	3,040	2,986	3,020	282,800	3,020
2015-03-05	2,986	2,997	2,957	2,997	263,000	2,997
2015-03-04	2,960	2,996	2,937	2,964	280,300	2,964
2015-03-03	2,918	2,975	2,904	2,964	361,300	2,964
2015-03-02	2,861	2,910	2,855	2,905	268,500	2,905
2015-02-27	2,766	2,860	2,763	2,853	237,900	2,853
2015-02-26	2,772	2,790	2,754	2,790	173,600	2,790
2015-02-25	2,782	2,796	2,741	2,784	199,400	2,784
2015-02-24	2,800	2,800	2,772	2,782	186,200	2,782
2015-02-23	2,794	2,794	2,750	2,790	108,800	2,790
2015-02-20	2,776	2,791	2,738	2,775	175,500	2,775
2015-02-19	2,800	2,856	2,759	2,774	424,500	2,774
2015-02-18	2,705	2,828	2,702	2,815	512,100	2,815
2015-02-17	2,645	2,707	2,631	2,682	205,700	2,682
2015-02-16	2,674	2,691	2,624	2,646	152,200	2,646
2015-02-13	2,704	2,706	2,596	2,637	227,900	2,637
2015-02-12	2,629	2,735	2,582	2,691	373,800	2,691
2015-02-10	2,533	2,588	2,527	2,549	152,600	2,549
2015-02-09	2,582	2,584	2,549	2,557	145,400	2,557
2015-02-06	2,586	2,586	2,533	2,559	104,500	2,559
2015-02-05	2,624	2,624	2,529	2,530	154,400	2,530
2015-02-04	2,626	2,652	2,612	2,619	181,700	2,619
2015-02-03	2,621	2,659	2,565	2,576	163,700	2,576
2015-02-02	2,592	2,629	2,572	2,605	162,700	2,605
2015-01-30	2,587	2,636	2,570	2,609	211,100	2,609
2015-01-29	2,574	2,597	2,554	2,556	116,700	2,556
2015-01-28	2,569	2,591	2,555	2,583	143,700	2,583
2015-01-27	2,604	2,609	2,565	2,583	209,100	2,583
2015-01-26	2,560	2,579	2,545	2,574	93,500	2,574
2015-01-23	2,553	2,579	2,533	2,575	104,900	2,575
2015-01-22	2,565	2,592	2,518	2,533	135,900	2,533
2015-01-21	2,587	2,594	2,550	2,568	288,500	2,568
2015-01-20	2,561	2,608	2,510	2,607	102,000	2,607
2015-01-19	2,560	2,560	2,527	2,548	80,600	2,548
2015-01-16	2,533	2,548	2,498	2,535	147,400	2,535
2015-01-15	2,552	2,598	2,552	2,593	104,000	2,593
2015-01-14	2,598	2,608	2,540	2,551	106,100	2,551
2015-01-13	2,581	2,620	2,567	2,619	139,600	2,619
2015-01-09	2,600	2,626	2,576	2,600	188,600	2,600
2015-01-08	2,603	2,607	2,588	2,594	191,200	2,594
2015-01-07	2,571	2,610	2,565	2,589	149,700	2,589
2015-01-06	2,628	2,628	2,591	2,597	169,200	2,597
2015-01-05	2,658	2,688	2,644	2,673	113,600	2,673

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