7966 リンテック(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,324	2,393	2,324	2,365	168,700	2,365
2018-12-27	2,325	2,385	2,318	2,374	206,300	2,374
2018-12-26	2,243	2,282	2,221	2,253	185,900	2,253
2018-12-25	2,268	2,268	2,185	2,231	178,300	2,231
2018-12-21	2,356	2,370	2,287	2,309	222,000	2,309
2018-12-20	2,408	2,452	2,366	2,379	320,500	2,379
2018-12-19	2,477	2,479	2,410	2,424	220,300	2,424
2018-12-18	2,412	2,500	2,403	2,480	413,300	2,480
2018-12-17	2,460	2,465	2,424	2,428	143,500	2,428
2018-12-14	2,481	2,507	2,434	2,452	230,200	2,452
2018-12-13	2,428	2,484	2,428	2,478	252,300	2,478
2018-12-12	2,409	2,446	2,403	2,408	188,100	2,408
2018-12-11	2,410	2,453	2,390	2,396	422,500	2,396
2018-12-10	2,384	2,384	2,352	2,378	209,700	2,378
2018-12-07	2,355	2,426	2,346	2,417	280,100	2,417
2018-12-06	2,480	2,480	2,334	2,346	621,600	2,346
2018-12-05	2,510	2,570	2,500	2,540	201,700	2,540
2018-12-04	2,605	2,633	2,548	2,550	385,900	2,550
2018-12-03	2,588	2,604	2,567	2,595	224,500	2,595
2018-11-30	2,632	2,648	2,569	2,570	412,600	2,570
2018-11-29	2,704	2,726	2,646	2,647	242,900	2,647
2018-11-28	2,617	2,667	2,617	2,663	304,500	2,663
2018-11-27	2,645	2,674	2,635	2,667	252,600	2,667
2018-11-26	2,569	2,645	2,569	2,633	245,200	2,633
2018-11-22	2,569	2,592	2,533	2,585	219,000	2,585
2018-11-21	2,511	2,574	2,511	2,566	131,900	2,566
2018-11-20	2,532	2,565	2,520	2,560	122,300	2,560
2018-11-19	2,551	2,574	2,520	2,531	251,300	2,531
2018-11-16	2,640	2,661	2,596	2,604	177,600	2,604
2018-11-15	2,590	2,656	2,590	2,654	180,800	2,654
2018-11-14	2,600	2,631	2,587	2,616	131,500	2,616
2018-11-13	2,580	2,591	2,517	2,589	197,100	2,589
2018-11-12	2,667	2,717	2,557	2,619	362,200	2,619
2018-11-09	2,723	2,779	2,557	2,752	332,700	2,752
2018-11-08	2,732	2,743	2,706	2,723	155,000	2,723
2018-11-07	2,710	2,743	2,690	2,707	124,600	2,707
2018-11-06	2,727	2,766	2,712	2,729	146,200	2,729
2018-11-05	2,723	2,740	2,698	2,717	113,400	2,717
2018-11-02	2,707	2,749	2,683	2,749	209,200	2,749
2018-11-01	2,661	2,736	2,654	2,690	203,800	2,690
2018-10-31	2,672	2,684	2,647	2,672	211,300	2,672
2018-10-30	2,603	2,669	2,568	2,658	233,000	2,658
2018-10-29	2,630	2,657	2,594	2,605	127,800	2,605
2018-10-26	2,628	2,650	2,579	2,606	155,000	2,606
2018-10-25	2,605	2,627	2,578	2,600	195,700	2,600
2018-10-24	2,679	2,717	2,647	2,699	344,100	2,699
2018-10-23	2,707	2,723	2,640	2,662	294,800	2,662
2018-10-22	2,698	2,757	2,674	2,748	111,800	2,748
2018-10-19	2,686	2,716	2,668	2,713	138,600	2,713
2018-10-18	2,783	2,798	2,740	2,741	104,600	2,741
2018-10-17	2,748	2,799	2,748	2,788	139,600	2,788
2018-10-16	2,677	2,724	2,671	2,721	173,200	2,721
2018-10-15	2,746	2,746	2,677	2,677	265,600	2,677
2018-10-12	2,744	2,771	2,723	2,766	166,800	2,766
2018-10-11	2,789	2,801	2,746	2,757	167,900	2,757
2018-10-10	2,920	2,929	2,873	2,897	151,000	2,897
2018-10-09	2,890	2,922	2,869	2,904	133,200	2,904
2018-10-05	2,949	2,964	2,897	2,912	221,500	2,912
2018-10-04	2,967	3,005	2,959	2,995	198,100	2,995
2018-10-03	2,995	3,005	2,965	2,985	249,900	2,985
2018-10-02	3,030	3,065	3,005	3,010	263,800	3,010
2018-10-01	2,945	2,964	2,911	2,953	179,600	2,953
2018-09-28	2,893	2,944	2,888	2,910	141,600	2,910
2018-09-27	2,907	2,910	2,864	2,872	144,200	2,872
2018-09-26	2,945	2,954	2,896	2,907	171,600	2,907
2018-09-25	2,913	2,965	2,897	2,965	176,500	2,965
2018-09-21	2,864	2,902	2,851	2,901	268,000	2,901
2018-09-20	2,890	2,891	2,842	2,860	258,800	2,860
2018-09-19	2,873	2,903	2,852	2,894	249,200	2,894
2018-09-18	2,794	2,831	2,794	2,831	249,000	2,831
2018-09-14	2,784	2,816	2,759	2,771	288,400	2,771
2018-09-13	2,723	2,776	2,723	2,747	188,700	2,747
2018-09-12	2,852	2,856	2,731	2,755	279,600	2,755
2018-09-11	2,879	2,920	2,867	2,892	172,900	2,892
2018-09-10	2,880	2,899	2,851	2,855	156,300	2,855
2018-09-07	2,919	2,927	2,880	2,892	115,000	2,892
2018-09-06	2,972	2,978	2,922	2,927	162,500	2,927
2018-09-05	2,983	3,015	2,980	2,994	185,400	2,994
2018-09-04	3,015	3,015	2,963	2,978	70,300	2,978
2018-09-03	3,040	3,045	2,966	2,991	101,000	2,991
2018-08-31	3,030	3,070	3,015	3,040	131,300	3,040
2018-08-30	3,055	3,065	3,025	3,035	139,000	3,035
2018-08-29	3,025	3,040	2,990	3,020	208,900	3,020
2018-08-28	3,095	3,130	3,075	3,090	181,100	3,090
2018-08-27	3,015	3,070	3,010	3,045	76,400	3,045
2018-08-24	3,035	3,045	3,000	3,005	80,100	3,005
2018-08-23	2,970	2,986	2,966	2,982	54,300	2,982
2018-08-22	2,940	2,985	2,932	2,980	122,400	2,980
2018-08-21	2,943	2,961	2,935	2,947	160,900	2,947
2018-08-20	3,000	3,055	2,975	2,983	246,000	2,983
2018-08-17	2,950	2,981	2,931	2,974	135,600	2,974
2018-08-16	2,930	2,940	2,887	2,923	223,600	2,923
2018-08-15	3,015	3,025	2,934	2,967	223,100	2,967
2018-08-14	2,971	3,015	2,919	3,015	193,400	3,015
2018-08-13	3,065	3,075	2,981	2,992	188,600	2,992
2018-08-10	3,150	3,150	3,070	3,095	232,300	3,095
2018-08-09	3,225	3,245	3,065	3,135	265,800	3,135
2018-08-08	3,220	3,260	3,205	3,225	140,900	3,225
2018-08-07	3,215	3,235	3,165	3,235	81,600	3,235
2018-08-06	3,240	3,265	3,205	3,215	124,300	3,215
2018-08-03	3,295	3,320	3,230	3,240	136,100	3,240
2018-08-02	3,300	3,330	3,280	3,285	187,900	3,285
2018-08-01	3,280	3,330	3,270	3,310	135,000	3,310
2018-07-31	3,255	3,300	3,235	3,285	250,700	3,285
2018-07-30	3,230	3,305	3,230	3,270	151,600	3,270
2018-07-27	3,215	3,270	3,190	3,270	140,400	3,270
2018-07-26	3,165	3,215	3,150	3,210	120,600	3,210
2018-07-25	3,135	3,150	3,100	3,120	77,300	3,120
2018-07-24	3,095	3,170	3,090	3,120	149,900	3,120
2018-07-23	3,100	3,115	3,070	3,095	197,600	3,095
2018-07-20	3,145	3,180	3,125	3,145	120,600	3,145
2018-07-19	3,190	3,200	3,160	3,190	97,300	3,190
2018-07-18	3,235	3,235	3,185	3,200	107,900	3,200
2018-07-17	3,190	3,315	3,185	3,235	259,400	3,235
2018-07-13	3,115	3,160	3,090	3,145	126,900	3,145
2018-07-12	3,125	3,125	3,095	3,100	83,100	3,100
2018-07-11	3,110	3,160	3,095	3,125	180,800	3,125
2018-07-10	3,215	3,225	3,115	3,150	443,800	3,150
2018-07-09	3,175	3,220	3,165	3,215	86,400	3,215
2018-07-06	3,150	3,200	3,135	3,150	290,900	3,150
2018-07-05	3,150	3,180	3,135	3,155	121,000	3,155
2018-07-04	3,110	3,165	3,095	3,150	112,300	3,150
2018-07-03	3,150	3,165	3,100	3,125	118,300	3,125
2018-07-02	3,200	3,220	3,140	3,150	163,100	3,150
2018-06-29	3,220	3,240	3,165	3,215	92,300	3,215
2018-06-28	3,270	3,270	3,190	3,210	149,600	3,210
2018-06-27	3,245	3,320	3,230	3,295	179,500	3,295
2018-06-26	3,200	3,245	3,160	3,245	137,900	3,245
2018-06-25	3,225	3,255	3,215	3,220	145,100	3,220
2018-06-22	3,220	3,220	3,140	3,215	165,800	3,215
2018-06-21	3,195	3,255	3,175	3,240	200,600	3,240
2018-06-20	3,305	3,305	3,115	3,175	446,100	3,175
2018-06-19	3,290	3,365	3,265	3,305	521,900	3,305
2018-06-18	3,240	3,280	3,220	3,275	155,400	3,275
2018-06-15	3,270	3,280	3,200	3,210	147,300	3,210
2018-06-14	3,290	3,290	3,235	3,255	120,100	3,255
2018-06-13	3,310	3,325	3,295	3,315	87,100	3,315
2018-06-12	3,265	3,315	3,245	3,310	124,800	3,310
2018-06-11	3,280	3,315	3,270	3,295	119,800	3,295
2018-06-08	3,260	3,300	3,260	3,270	197,000	3,270
2018-06-07	3,255	3,270	3,240	3,250	72,400	3,250
2018-06-06	3,220	3,240	3,190	3,235	85,700	3,235
2018-06-05	3,180	3,210	3,145	3,210	117,100	3,210
2018-06-04	3,165	3,210	3,155	3,185	130,200	3,185
2018-06-01	3,145	3,200	3,135	3,160	181,700	3,160
2018-05-31	3,095	3,150	3,070	3,140	160,300	3,140
2018-05-30	3,110	3,135	3,070	3,080	114,100	3,080
2018-05-29	3,160	3,160	3,105	3,135	83,700	3,135
2018-05-28	3,155	3,180	3,140	3,155	79,600	3,155
2018-05-25	3,185	3,205	3,155	3,160	119,400	3,160
2018-05-24	3,225	3,225	3,160	3,180	123,200	3,180
2018-05-23	3,270	3,290	3,215	3,225	149,100	3,225
2018-05-22	3,285	3,305	3,255	3,265	86,300	3,265
2018-05-21	3,310	3,325	3,270	3,280	72,600	3,280
2018-05-18	3,305	3,305	3,270	3,290	101,100	3,290
2018-05-17	3,310	3,320	3,275	3,305	113,500	3,305
2018-05-16	3,300	3,360	3,300	3,315	107,300	3,315
2018-05-15	3,280	3,350	3,280	3,315	173,100	3,315
2018-05-14	3,305	3,315	3,250	3,270	98,100	3,270
2018-05-11	3,320	3,365	3,300	3,300	159,400	3,300
2018-05-10	3,280	3,330	3,230	3,315	226,400	3,315
2018-05-09	3,115	3,275	3,090	3,260	419,700	3,260
2018-05-08	3,120	3,140	3,095	3,115	126,000	3,115
2018-05-07	3,180	3,180	3,090	3,105	146,000	3,105
2018-05-02	3,160	3,170	3,145	3,160	59,600	3,160
2018-05-01	3,160	3,165	3,120	3,160	75,900	3,160
2018-04-27	3,190	3,190	3,115	3,165	117,500	3,165
2018-04-26	3,210	3,215	3,150	3,155	127,800	3,155
2018-04-25	3,180	3,205	3,155	3,205	92,400	3,205
2018-04-24	3,200	3,200	3,135	3,190	90,900	3,190
2018-04-23	3,180	3,190	3,160	3,165	41,900	3,165
2018-04-20	3,170	3,210	3,145	3,185	89,500	3,185
2018-04-19	3,180	3,210	3,180	3,180	111,700	3,180
2018-04-18	3,170	3,205	3,160	3,200	91,800	3,200
2018-04-17	3,195	3,215	3,170	3,170	90,300	3,170
2018-04-16	3,140	3,190	3,140	3,185	92,200	3,185
2018-04-13	3,105	3,165	3,105	3,145	143,700	3,145
2018-04-12	3,120	3,130	3,080	3,085	105,200	3,085
2018-04-11	3,085	3,115	3,065	3,085	121,700	3,085
2018-04-10	3,055	3,110	3,045	3,100	127,200	3,100
2018-04-09	3,090	3,115	3,015	3,045	161,500	3,045
2018-04-06	3,055	3,100	3,055	3,075	167,300	3,075
2018-04-05	3,050	3,080	3,020	3,060	207,000	3,060
2018-04-04	3,060	3,070	3,035	3,040	137,600	3,040
2018-04-03	3,035	3,090	3,020	3,075	140,200	3,075
2018-03-30	3,070	3,100	3,045	3,090	104,300	3,090
2018-03-29	3,035	3,070	2,995	3,025	137,100	3,025
2018-03-28	2,984	3,005	2,969	3,005	90,800	3,005
2018-03-27	2,953	3,020	2,947	3,020	176,100	3,020
2018-03-26	2,939	2,955	2,900	2,953	146,200	2,953
2018-03-23	3,010	3,025	2,935	2,940	172,000	2,940
2018-03-22	3,045	3,070	3,040	3,065	116,000	3,065
2018-03-20	3,025	3,045	3,005	3,035	91,700	3,035
2018-03-19	3,050	3,095	3,050	3,060	95,100	3,060
2018-03-16	3,100	3,125	3,080	3,090	100,100	3,090
2018-03-15	3,085	3,125	3,065	3,105	118,500	3,105
2018-03-14	3,090	3,115	3,080	3,110	95,500	3,110
2018-03-13	3,070	3,115	3,050	3,115	100,900	3,115
2018-03-12	3,080	3,090	3,045	3,080	126,700	3,080
2018-03-09	3,020	3,060	3,015	3,035	196,600	3,035
2018-03-08	3,005	3,015	2,952	2,967	184,100	2,967
2018-03-07	2,992	3,050	2,992	3,005	177,100	3,005
2018-03-06	2,996	3,010	2,978	2,987	115,500	2,987
2018-03-05	2,989	2,995	2,951	2,980	68,700	2,980
2018-03-02	3,000	3,030	2,974	2,982	155,200	2,982
2018-03-01	3,130	3,130	3,065	3,070	124,300	3,070
2018-02-28	3,120	3,160	3,110	3,120	117,000	3,120
2018-02-27	3,105	3,135	3,085	3,135	162,800	3,135
2018-02-26	3,070	3,110	3,050	3,095	152,900	3,095
2018-02-23	3,010	3,055	3,010	3,045	74,600	3,045
2018-02-22	3,030	3,045	3,000	3,020	109,900	3,020
2018-02-21	3,065	3,090	3,045	3,065	138,300	3,065
2018-02-20	3,065	3,085	3,045	3,060	145,100	3,060
2018-02-19	3,025	3,090	3,020	3,085	113,400	3,085
2018-02-16	3,015	3,050	3,005	3,015	185,100	3,015
2018-02-15	3,020	3,050	2,983	3,010	166,400	3,010
2018-02-14	3,030	3,050	2,955	2,974	182,400	2,974
2018-02-13	3,010	3,060	2,948	3,035	194,500	3,035
2018-02-09	2,894	3,030	2,867	3,005	234,700	3,005
2018-02-08	2,964	3,010	2,956	2,984	163,800	2,984
2018-02-07	3,035	3,040	2,962	2,964	159,800	2,964
2018-02-06	2,945	2,971	2,886	2,938	162,200	2,938
2018-02-05	3,115	3,125	3,080	3,085	121,100	3,085
2018-02-02	3,180	3,205	3,145	3,165	123,000	3,165
2018-02-01	3,155	3,240	3,140	3,235	110,300	3,235
2018-01-31	3,130	3,185	3,115	3,120	126,500	3,120
2018-01-30	3,215	3,230	3,165	3,165	99,100	3,165
2018-01-29	3,185	3,205	3,165	3,190	60,100	3,190
2018-01-26	3,195	3,205	3,170	3,180	67,500	3,180
2018-01-25	3,230	3,230	3,155	3,170	105,000	3,170
2018-01-24	3,225	3,225	3,200	3,220	54,500	3,220
2018-01-23	3,235	3,250	3,180	3,215	85,400	3,215
2018-01-22	3,180	3,210	3,160	3,200	138,100	3,200
2018-01-19	3,160	3,175	3,130	3,150	205,200	3,150
2018-01-18	3,185	3,195	3,105	3,105	174,900	3,105
2018-01-17	3,190	3,200	3,170	3,185	71,700	3,185
2018-01-16	3,195	3,200	3,185	3,195	73,200	3,195
2018-01-15	3,230	3,235	3,185	3,195	97,000	3,195
2018-01-12	3,230	3,240	3,180	3,185	129,800	3,185
2018-01-11	3,270	3,280	3,215	3,225	216,100	3,225
2018-01-10	3,210	3,235	3,190	3,235	70,500	3,235
2018-01-09	3,230	3,240	3,200	3,210	131,100	3,210
2018-01-05	3,210	3,220	3,195	3,220	85,700	3,220
2018-01-04	3,200	3,205	3,155	3,200	122,700	3,200

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