7966 リンテック(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,543	2,561	2,517	2,553	104,500	2,553
2016-12-29	2,565	2,565	2,523	2,535	215,800	2,535
2016-12-28	2,591	2,594	2,572	2,582	120,100	2,582
2016-12-27	2,570	2,596	2,564	2,580	133,900	2,580
2016-12-26	2,582	2,586	2,556	2,570	126,100	2,570
2016-12-22	2,578	2,594	2,560	2,593	88,400	2,593
2016-12-21	2,607	2,619	2,568	2,592	206,800	2,592
2016-12-20	2,560	2,620	2,555	2,606	263,700	2,606
2016-12-19	2,588	2,588	2,562	2,567	105,000	2,567
2016-12-16	2,580	2,599	2,573	2,589	179,200	2,589
2016-12-15	2,557	2,583	2,548	2,563	218,200	2,563
2016-12-14	2,546	2,560	2,514	2,558	298,800	2,558
2016-12-13	2,487	2,531	2,463	2,525	212,300	2,525
2016-12-12	2,549	2,549	2,480	2,502	190,300	2,502
2016-12-09	2,519	2,539	2,498	2,530	241,400	2,530
2016-12-08	2,495	2,521	2,478	2,509	247,600	2,509
2016-12-07	2,473	2,485	2,450	2,475	184,900	2,475
2016-12-06	2,451	2,475	2,435	2,442	220,200	2,442
2016-12-05	2,411	2,430	2,402	2,427	152,000	2,427
2016-12-02	2,424	2,441	2,407	2,415	278,400	2,415
2016-12-01	2,444	2,453	2,400	2,418	301,800	2,418
2016-11-30	2,433	2,434	2,393	2,425	281,600	2,425
2016-11-29	2,380	2,393	2,355	2,363	169,100	2,363
2016-11-28	2,365	2,370	2,337	2,365	205,800	2,365
2016-11-25	2,393	2,416	2,368	2,388	196,700	2,388
2016-11-24	2,396	2,404	2,372	2,388	183,400	2,388
2016-11-22	2,354	2,369	2,340	2,364	192,200	2,364
2016-11-21	2,390	2,390	2,346	2,353	165,300	2,353
2016-11-18	2,350	2,414	2,334	2,392	367,800	2,392
2016-11-17	2,275	2,314	2,263	2,309	228,600	2,309
2016-11-16	2,310	2,310	2,279	2,298	160,500	2,298
2016-11-15	2,267	2,309	2,263	2,292	169,000	2,292
2016-11-14	2,221	2,297	2,209	2,290	198,200	2,290
2016-11-11	2,252	2,257	2,190	2,206	362,200	2,206
2016-11-10	2,248	2,310	2,104	2,294	259,300	2,294
2016-11-09	2,330	2,334	1,988	2,148	225,400	2,148
2016-11-08	2,294	2,310	2,283	2,301	88,000	2,301
2016-11-07	2,305	2,322	2,289	2,294	119,500	2,294
2016-11-04	2,251	2,283	2,227	2,274	186,200	2,274
2016-11-02	2,282	2,282	2,260	2,267	99,800	2,267
2016-11-01	2,289	2,299	2,273	2,297	107,400	2,297
2016-10-31	2,274	2,293	2,269	2,290	146,900	2,290
2016-10-28	2,279	2,314	2,274	2,310	179,500	2,310
2016-10-27	2,257	2,276	2,252	2,268	201,200	2,268
2016-10-26	2,230	2,286	2,230	2,279	243,600	2,279
2016-10-25	2,221	2,242	2,219	2,223	137,600	2,223
2016-10-24	2,203	2,222	2,195	2,219	123,200	2,219
2016-10-21	2,180	2,213	2,180	2,201	156,600	2,201
2016-10-20	2,171	2,182	2,161	2,179	100,800	2,179
2016-10-19	2,152	2,181	2,150	2,172	166,000	2,172
2016-10-17	2,131	2,167	2,128	2,154	263,800	2,154
2016-10-13	2,096	2,115	2,087	2,101	248,100	2,101
2016-10-12	2,090	2,121	2,074	2,096	249,900	2,096
2016-10-11	2,100	2,154	2,094	2,130	293,300	2,130
2016-10-07	2,090	2,101	2,082	2,086	173,700	2,086
2016-10-06	2,098	2,136	2,090	2,093	317,900	2,093
2016-10-05	2,050	2,083	2,029	2,071	382,500	2,071
2016-10-04	2,014	2,037	2,011	2,024	266,100	2,024
2016-10-03	2,009	2,039	2,001	2,008	221,200	2,008
2016-09-30	2,000	2,028	1,976	2,009	294,800	2,009
2016-09-29	2,028	2,043	2,003	2,022	256,800	2,022
2016-09-28	2,011	2,022	1,956	2,005	511,500	2,005
2016-09-27	2,019	2,052	1,994	2,052	511,900	2,052
2016-09-26	2,050	2,050	2,003	2,020	398,100	2,020
2016-09-23	2,130	2,130	2,095	2,100	256,400	2,100
2016-09-21	2,055	2,120	2,026	2,117	397,600	2,117
2016-09-20	2,063	2,078	2,046	2,049	344,500	2,049
2016-09-16	2,030	2,074	2,020	2,069	697,400	2,069
2016-09-15	1,987	1,999	1,969	1,990	296,400	1,990
2016-09-14	2,000	2,021	1,998	2,001	283,400	2,001
2016-09-13	2,038	2,052	1,998	2,010	269,300	2,010
2016-09-12	2,000	2,012	1,988	2,000	209,700	2,000
2016-09-09	2,026	2,044	2,018	2,034	385,900	2,034
2016-09-08	2,000	2,025	1,980	2,012	402,300	2,012
2016-09-07	1,980	1,998	1,967	1,994	249,400	1,994
2016-09-06	1,939	1,989	1,929	1,982	253,700	1,982
2016-09-05	1,965	1,969	1,944	1,951	170,200	1,951
2016-09-02	1,936	1,957	1,927	1,950	186,400	1,950
2016-09-01	1,926	1,952	1,909	1,944	191,200	1,944
2016-08-31	1,920	1,943	1,917	1,943	146,100	1,943
2016-08-30	1,887	1,906	1,883	1,899	99,500	1,899
2016-08-29	1,909	1,910	1,884	1,892	195,200	1,892
2016-08-26	1,885	1,886	1,858	1,861	246,600	1,861
2016-08-25	1,916	1,916	1,890	1,895	143,500	1,895
2016-08-24	1,934	1,942	1,897	1,917	217,100	1,917
2016-08-23	1,971	1,971	1,904	1,909	224,000	1,909
2016-08-22	1,974	1,998	1,955	1,970	238,000	1,970
2016-08-19	1,931	1,962	1,926	1,955	182,300	1,955
2016-08-18	1,939	1,964	1,920	1,926	161,300	1,926
2016-08-17	1,950	1,958	1,923	1,952	203,600	1,952
2016-08-16	1,990	1,995	1,956	1,957	136,000	1,957
2016-08-15	1,993	2,015	1,977	1,981	127,000	1,981
2016-08-12	2,009	2,015	1,987	2,008	204,600	2,008
2016-08-10	1,971	2,014	1,962	1,990	285,900	1,990
2016-08-09	2,132	2,154	1,950	2,005	410,300	2,005
2016-08-08	2,124	2,131	2,098	2,121	154,400	2,121
2016-08-05	2,110	2,140	2,083	2,090	111,500	2,090
2016-08-04	2,085	2,104	2,054	2,094	232,200	2,094
2016-08-03	2,088	2,096	2,061	2,072	141,300	2,072
2016-08-02	2,152	2,165	2,125	2,125	213,800	2,125
2016-08-01	2,168	2,210	2,137	2,198	222,200	2,198
2016-07-29	2,198	2,209	2,145	2,187	269,800	2,187
2016-07-28	2,202	2,218	2,184	2,189	125,600	2,189
2016-07-27	2,187	2,229	2,178	2,228	170,200	2,228
2016-07-26	2,196	2,196	2,132	2,137	156,400	2,137
2016-07-25	2,205	2,248	2,200	2,211	275,500	2,211
2016-07-22	2,159	2,180	2,141	2,176	115,700	2,176
2016-07-21	2,212	2,231	2,172	2,188	159,500	2,188
2016-07-20	2,150	2,191	2,133	2,191	284,200	2,191
2016-07-19	2,138	2,175	2,129	2,149	272,400	2,149
2016-07-15	2,106	2,142	2,087	2,100	313,100	2,100
2016-07-14	2,127	2,127	2,077	2,094	291,100	2,094
2016-07-13	2,147	2,175	2,118	2,147	266,200	2,147
2016-07-12	2,067	2,135	2,067	2,115	250,700	2,115
2016-07-11	1,982	2,037	1,978	2,023	255,600	2,023
2016-07-08	2,011	2,016	1,956	1,956	208,700	1,956
2016-07-07	1,993	2,030	1,987	2,011	168,400	2,011
2016-07-06	2,003	2,022	1,986	1,999	194,800	1,999
2016-07-05	2,020	2,053	2,014	2,047	223,400	2,047
2016-07-04	1,967	2,022	1,949	2,020	175,900	2,020
2016-07-01	1,990	2,007	1,972	1,998	260,000	1,998
2016-06-30	2,005	2,024	1,992	1,998	215,600	1,998
2016-06-29	1,946	1,989	1,921	1,976	202,000	1,976
2016-06-28	1,897	1,972	1,888	1,929	401,600	1,929
2016-06-27	1,936	1,950	1,887	1,908	170,600	1,908
2016-06-24	2,065	2,065	1,860	1,866	246,100	1,866
2016-06-23	2,017	2,039	1,992	2,034	207,500	2,034
2016-06-22	1,993	2,011	1,988	1,993	146,600	1,993
2016-06-21	1,980	2,008	1,950	2,005	167,600	2,005
2016-06-20	2,000	2,027	1,994	2,003	147,600	2,003
2016-06-17	1,973	1,998	1,945	1,958	530,000	1,958
2016-06-16	2,024	2,024	1,939	1,950	193,500	1,950
2016-06-15	2,004	2,049	1,989	2,026	171,500	2,026
2016-06-14	2,030	2,044	1,984	2,022	308,600	2,022
2016-06-13	2,058	2,064	2,022	2,028	262,700	2,028
2016-06-10	2,128	2,145	2,082	2,101	365,600	2,101
2016-06-09	2,201	2,209	2,124	2,138	255,000	2,138
2016-06-08	2,161	2,229	2,161	2,216	328,400	2,216
2016-06-07	2,129	2,140	2,117	2,134	109,700	2,134
2016-06-06	2,100	2,119	2,071	2,113	121,800	2,113
2016-06-03	2,117	2,143	2,106	2,125	119,000	2,125
2016-06-02	2,143	2,143	2,098	2,108	142,200	2,108
2016-06-01	2,160	2,184	2,152	2,167	85,800	2,167
2016-05-31	2,161	2,197	2,161	2,191	172,600	2,191
2016-05-30	2,148	2,163	2,122	2,163	107,800	2,163
2016-05-27	2,146	2,150	2,130	2,136	84,500	2,136
2016-05-26	2,162	2,167	2,146	2,151	139,800	2,151
2016-05-25	2,167	2,180	2,132	2,140	138,900	2,140
2016-05-24	2,147	2,148	2,120	2,132	152,400	2,132
2016-05-23	2,157	2,160	2,111	2,149	157,300	2,149
2016-05-20	2,153	2,183	2,146	2,173	119,200	2,173
2016-05-19	2,167	2,179	2,140	2,154	154,300	2,154
2016-05-18	2,185	2,197	2,133	2,156	237,200	2,156
2016-05-17	2,184	2,206	2,164	2,186	141,300	2,186
2016-05-16	2,152	2,194	2,147	2,171	136,600	2,171
2016-05-13	2,175	2,191	2,153	2,157	385,400	2,157
2016-05-12	2,232	2,232	2,190	2,206	228,800	2,206
2016-05-11	2,225	2,309	2,224	2,243	489,100	2,243
2016-05-10	2,014	2,360	1,977	2,197	757,400	2,197
2016-05-09	2,059	2,086	2,033	2,043	145,500	2,043
2016-05-06	2,048	2,078	2,028	2,046	257,100	2,046
2016-05-02	2,045	2,098	2,040	2,059	199,500	2,059
2016-04-28	2,211	2,228	2,051	2,128	189,100	2,128
2016-04-27	2,212	2,217	2,177	2,194	139,600	2,194
2016-04-26	2,215	2,227	2,185	2,211	162,200	2,211
2016-04-25	2,260	2,269	2,214	2,236	180,800	2,236
2016-04-22	2,194	2,244	2,183	2,239	276,500	2,239
2016-04-21	2,200	2,218	2,178	2,211	200,600	2,211
2016-04-20	2,167	2,186	2,130	2,152	214,200	2,152
2016-04-19	2,125	2,152	2,123	2,150	211,000	2,150
2016-04-18	2,015	2,077	2,014	2,064	208,000	2,064
2016-04-15	2,103	2,127	2,082	2,093	221,200	2,093
2016-04-14	2,079	2,125	2,077	2,123	173,800	2,123
2016-04-13	1,997	2,048	1,997	2,043	153,700	2,043
2016-04-12	1,941	1,987	1,941	1,978	142,600	1,978
2016-04-11	1,941	1,946	1,900	1,939	136,400	1,939
2016-04-08	1,865	1,967	1,863	1,943	241,500	1,943
2016-04-07	1,877	1,921	1,871	1,901	219,800	1,901
2016-04-06	1,871	1,892	1,850	1,870	258,400	1,870
2016-04-05	1,955	1,959	1,887	1,890	309,900	1,890
2016-04-04	1,965	1,988	1,951	1,970	279,600	1,970
2016-04-01	2,040	2,040	1,964	1,965	392,400	1,965
2016-03-31	2,040	2,073	2,014	2,014	289,200	2,014
2016-03-30	2,010	2,039	2,001	2,011	320,600	2,011
2016-03-29	2,010	2,016	1,990	2,010	405,600	2,010
2016-03-28	2,064	2,088	2,003	2,012	501,300	2,012
2016-03-25	2,114	2,115	2,081	2,110	173,800	2,110
2016-03-24	2,137	2,150	2,105	2,116	158,500	2,116
2016-03-23	2,157	2,168	2,133	2,151	200,300	2,151
2016-03-22	2,153	2,180	2,103	2,151	161,800	2,151
2016-03-18	2,115	2,135	2,087	2,105	247,100	2,105
2016-03-17	2,138	2,176	2,116	2,126	243,400	2,126
2016-03-16	2,101	2,141	2,081	2,115	287,700	2,115
2016-03-15	2,121	2,143	2,104	2,114	212,500	2,114
2016-03-14	2,115	2,160	2,110	2,140	251,700	2,140
2016-03-11	2,012	2,112	2,012	2,095	433,100	2,095
2016-03-10	2,069	2,085	2,030	2,062	511,600	2,062
2016-03-09	2,071	2,088	2,035	2,067	437,000	2,067
2016-03-08	2,062	2,114	2,056	2,081	303,100	2,081
2016-03-07	2,157	2,169	2,056	2,072	529,900	2,072
2016-03-04	2,112	2,154	2,095	2,145	429,100	2,145
2016-03-03	2,134	2,157	2,121	2,145	202,400	2,145
2016-03-02	2,117	2,176	2,116	2,157	168,700	2,157
2016-03-01	2,080	2,094	2,026	2,073	217,000	2,073
2016-02-29	2,153	2,163	2,090	2,090	202,500	2,090
2016-02-26	2,171	2,189	2,134	2,139	137,100	2,139
2016-02-25	2,142	2,172	2,126	2,151	150,100	2,151
2016-02-24	2,090	2,142	2,085	2,121	262,800	2,121
2016-02-23	2,131	2,156	2,102	2,107	143,500	2,107
2016-02-22	2,100	2,142	2,100	2,125	148,400	2,125
2016-02-19	2,119	2,142	2,110	2,125	201,400	2,125
2016-02-18	2,148	2,163	2,120	2,145	171,900	2,145
2016-02-17	2,088	2,150	2,059	2,087	413,100	2,087
2016-02-16	2,068	2,130	2,068	2,089	251,200	2,089
2016-02-15	2,000	2,113	1,997	2,089	348,000	2,089
2016-02-12	1,958	2,018	1,908	1,910	405,400	1,910
2016-02-10	2,115	2,170	1,989	2,048	488,500	2,048
2016-02-09	2,181	2,199	2,122	2,125	266,300	2,125
2016-02-08	2,204	2,275	2,202	2,265	278,600	2,265
2016-02-05	2,248	2,260	2,220	2,250	358,200	2,250
2016-02-04	2,280	2,313	2,259	2,290	282,600	2,290
2016-02-03	2,358	2,363	2,284	2,302	260,500	2,302
2016-02-02	2,422	2,451	2,402	2,408	156,000	2,408
2016-02-01	2,430	2,467	2,421	2,449	163,300	2,449
2016-01-29	2,361	2,426	2,330	2,420	149,100	2,420
2016-01-28	2,368	2,381	2,331	2,348	192,700	2,348
2016-01-27	2,339	2,402	2,335	2,393	160,900	2,393
2016-01-26	2,323	2,331	2,302	2,304	105,400	2,304
2016-01-25	2,366	2,389	2,337	2,368	182,500	2,368
2016-01-22	2,300	2,316	2,265	2,316	301,600	2,316
2016-01-21	2,280	2,314	2,216	2,216	186,300	2,216
2016-01-20	2,366	2,382	2,285	2,291	264,500	2,291
2016-01-19	2,387	2,416	2,367	2,381	152,700	2,381
2016-01-18	2,338	2,398	2,333	2,379	179,700	2,379
2016-01-15	2,466	2,466	2,383	2,395	186,400	2,395
2016-01-14	2,382	2,426	2,365	2,415	268,600	2,415
2016-01-13	2,403	2,452	2,402	2,432	210,600	2,432
2016-01-12	2,400	2,428	2,368	2,369	232,500	2,369
2016-01-08	2,440	2,468	2,423	2,426	186,600	2,426
2016-01-07	2,488	2,503	2,447	2,452	267,400	2,452
2016-01-06	2,528	2,545	2,461	2,476	146,800	2,476
2016-01-05	2,500	2,541	2,490	2,518	180,700	2,518
2016-01-04	2,540	2,572	2,501	2,501	143,200	2,501

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