7966 リンテック(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,469	2,469	2,421	2,444	75,300	2,444
2019-12-27	2,500	2,500	2,467	2,478	65,300	2,478
2019-12-26	2,448	2,480	2,446	2,467	74,800	2,467
2019-12-25	2,486	2,486	2,454	2,462	63,400	2,462
2019-12-24	2,518	2,521	2,476	2,484	94,000	2,484
2019-12-23	2,512	2,514	2,460	2,471	105,000	2,471
2019-12-20	2,500	2,501	2,462	2,473	102,500	2,473
2019-12-19	2,481	2,497	2,457	2,486	79,800	2,486
2019-12-18	2,525	2,529	2,484	2,496	132,500	2,496
2019-12-17	2,519	2,520	2,506	2,514	115,500	2,514
2019-12-16	2,508	2,512	2,481	2,494	143,100	2,494
2019-12-13	2,486	2,506	2,485	2,491	282,000	2,491
2019-12-12	2,433	2,436	2,404	2,421	140,200	2,421
2019-12-11	2,433	2,433	2,401	2,418	154,200	2,418
2019-12-10	2,447	2,448	2,429	2,437	84,600	2,437
2019-12-09	2,470	2,476	2,439	2,457	126,400	2,457
2019-12-06	2,419	2,426	2,397	2,422	147,600	2,422
2019-12-05	2,425	2,432	2,405	2,428	117,300	2,428
2019-12-04	2,409	2,417	2,385	2,411	209,800	2,411
2019-12-03	2,416	2,433	2,401	2,428	140,900	2,428
2019-12-02	2,434	2,464	2,429	2,463	162,900	2,463
2019-11-29	2,445	2,449	2,425	2,441	125,900	2,441
2019-11-28	2,465	2,465	2,437	2,452	152,800	2,452
2019-11-27	2,435	2,473	2,435	2,460	319,300	2,460
2019-11-26	2,435	2,445	2,386	2,400	314,000	2,400
2019-11-25	2,418	2,434	2,392	2,401	164,300	2,401
2019-11-22	2,376	2,401	2,362	2,389	189,700	2,389
2019-11-21	2,361	2,401	2,340	2,380	217,700	2,380
2019-11-20	2,358	2,390	2,356	2,374	238,600	2,374
2019-11-19	2,365	2,400	2,357	2,373	217,800	2,373
2019-11-18	2,395	2,399	2,353	2,362	201,800	2,362
2019-11-15	2,384	2,425	2,376	2,403	267,800	2,403
2019-11-14	2,405	2,410	2,351	2,354	190,700	2,354
2019-11-13	2,400	2,410	2,380	2,391	283,200	2,391
2019-11-12	2,356	2,370	2,334	2,370	144,700	2,370
2019-11-11	2,388	2,394	2,332	2,350	215,700	2,350
2019-11-08	2,384	2,408	2,285	2,403	396,900	2,403
2019-11-07	2,335	2,351	2,326	2,334	146,800	2,334
2019-11-06	2,348	2,349	2,324	2,341	129,100	2,341
2019-11-05	2,316	2,335	2,308	2,329	210,000	2,329
2019-11-01	2,283	2,294	2,277	2,290	149,200	2,290
2019-10-31	2,285	2,301	2,266	2,291	84,200	2,291
2019-10-30	2,320	2,332	2,291	2,292	175,700	2,292
2019-10-29	2,311	2,339	2,305	2,316	219,600	2,316
2019-10-28	2,258	2,276	2,254	2,261	125,300	2,261
2019-10-25	2,199	2,248	2,199	2,247	191,000	2,247
2019-10-24	2,173	2,204	2,164	2,189	613,600	2,189
2019-10-23	2,251	2,268	2,218	2,266	170,500	2,266
2019-10-21	2,262	2,276	2,256	2,256	128,800	2,256
2019-10-18	2,233	2,287	2,233	2,256	187,900	2,256
2019-10-17	2,251	2,254	2,224	2,226	116,200	2,226
2019-10-16	2,292	2,329	2,234	2,249	358,200	2,249
2019-10-15	2,223	2,261	2,212	2,242	218,600	2,242
2019-10-11	2,150	2,186	2,134	2,173	144,300	2,173
2019-10-10	2,133	2,140	2,100	2,128	174,000	2,128
2019-10-09	2,118	2,134	2,106	2,134	248,600	2,134
2019-10-08	2,143	2,167	2,137	2,150	121,100	2,150
2019-10-07	2,135	2,142	2,112	2,141	129,900	2,141
2019-10-04	2,126	2,140	2,105	2,135	105,700	2,135
2019-10-03	2,130	2,145	2,113	2,134	117,700	2,134
2019-10-02	2,167	2,169	2,144	2,160	141,400	2,160
2019-10-01	2,139	2,183	2,139	2,180	133,700	2,180
2019-09-30	2,138	2,155	2,118	2,137	146,100	2,137
2019-09-27	2,180	2,189	2,116	2,142	149,800	2,142
2019-09-26	2,219	2,230	2,197	2,206	161,400	2,206
2019-09-25	2,141	2,187	2,136	2,179	165,500	2,179
2019-09-24	2,177	2,203	2,172	2,175	127,200	2,175
2019-09-20	2,188	2,188	2,141	2,158	257,400	2,158
2019-09-19	2,164	2,203	2,135	2,138	260,700	2,138
2019-09-18	2,153	2,167	2,129	2,148	244,700	2,148
2019-09-17	2,165	2,165	2,134	2,140	242,800	2,140
2019-09-13	2,185	2,193	2,155	2,187	214,200	2,187
2019-09-12	2,157	2,187	2,141	2,174	168,100	2,174
2019-09-11	2,134	2,141	2,122	2,137	163,400	2,137
2019-09-10	2,100	2,124	2,095	2,117	140,800	2,117
2019-09-09	2,050	2,070	2,033	2,069	192,500	2,069
2019-09-06	2,057	2,065	2,044	2,046	100,200	2,046
2019-09-05	2,026	2,076	2,026	2,051	158,700	2,051
2019-09-04	2,038	2,042	2,012	2,012	89,700	2,012
2019-09-03	2,036	2,079	2,032	2,061	143,800	2,061
2019-09-02	2,060	2,062	2,029	2,036	80,500	2,036
2019-08-30	2,068	2,083	2,055	2,062	271,700	2,062
2019-08-29	2,006	2,024	1,985	2,018	126,100	2,018
2019-08-28	2,008	2,013	1,992	2,008	172,100	2,008
2019-08-27	1,998	2,028	1,975	2,006	212,900	2,006
2019-08-26	1,954	2,014	1,945	1,996	249,400	1,996
2019-08-23	2,027	2,049	2,010	2,014	144,500	2,014
2019-08-22	2,052	2,060	1,996	2,007	118,500	2,007
2019-08-21	2,005	2,040	2,004	2,035	118,900	2,035
2019-08-20	2,000	2,044	1,997	2,042	109,200	2,042
2019-08-19	2,004	2,021	1,973	1,996	214,800	1,996
2019-08-16	1,955	1,981	1,955	1,968	112,700	1,968
2019-08-15	1,944	1,983	1,936	1,980	115,600	1,980
2019-08-14	2,000	2,009	1,964	1,994	188,000	1,994
2019-08-13	2,005	2,010	1,942	1,960	313,400	1,960
2019-08-09	2,130	2,148	2,040	2,073	195,900	2,073
2019-08-08	2,090	2,115	2,087	2,093	91,900	2,093
2019-08-07	2,100	2,113	2,082	2,103	99,400	2,103
2019-08-06	2,046	2,120	2,040	2,114	143,800	2,114
2019-08-05	2,133	2,150	2,097	2,128	121,700	2,128
2019-08-02	2,215	2,223	2,162	2,174	138,000	2,174
2019-08-01	2,278	2,295	2,264	2,275	91,300	2,275
2019-07-31	2,317	2,329	2,301	2,301	174,700	2,301
2019-07-30	2,292	2,319	2,289	2,318	136,300	2,318
2019-07-29	2,279	2,287	2,261	2,283	73,900	2,283
2019-07-26	2,286	2,292	2,256	2,271	85,600	2,271
2019-07-25	2,306	2,325	2,292	2,316	155,700	2,316
2019-07-24	2,319	2,321	2,276	2,286	141,500	2,286
2019-07-23	2,264	2,284	2,230	2,278	129,100	2,278
2019-07-22	2,276	2,278	2,237	2,242	123,400	2,242
2019-07-19	2,216	2,272	2,209	2,270	144,000	2,270
2019-07-18	2,245	2,247	2,193	2,200	150,500	2,200
2019-07-17	2,273	2,277	2,246	2,264	113,100	2,264
2019-07-16	2,244	2,266	2,236	2,242	96,700	2,242
2019-07-12	2,246	2,262	2,241	2,245	99,300	2,245
2019-07-11	2,246	2,261	2,236	2,259	109,200	2,259
2019-07-10	2,206	2,232	2,195	2,221	143,600	2,221
2019-07-09	2,252	2,260	2,214	2,225	155,700	2,225
2019-07-08	2,268	2,278	2,254	2,255	106,000	2,255
2019-07-05	2,274	2,280	2,259	2,270	148,600	2,270
2019-07-04	2,259	2,280	2,250	2,258	277,500	2,258
2019-07-03	2,291	2,316	2,285	2,297	167,300	2,297
2019-07-02	2,322	2,333	2,305	2,319	122,700	2,319
2019-07-01	2,299	2,332	2,291	2,331	145,600	2,331
2019-06-28	2,228	2,253	2,214	2,245	108,300	2,245
2019-06-27	2,214	2,244	2,214	2,244	69,200	2,244
2019-06-26	2,196	2,228	2,196	2,198	68,700	2,198
2019-06-25	2,239	2,251	2,208	2,217	119,100	2,217
2019-06-24	2,213	2,247	2,202	2,240	75,300	2,240
2019-06-21	2,230	2,232	2,191	2,207	294,900	2,207
2019-06-20	2,263	2,271	2,229	2,233	73,200	2,233
2019-06-19	2,225	2,254	2,224	2,242	137,000	2,242
2019-06-18	2,207	2,239	2,195	2,199	169,200	2,199
2019-06-17	2,210	2,231	2,205	2,213	95,400	2,213
2019-06-14	2,250	2,255	2,213	2,213	112,300	2,213
2019-06-13	2,233	2,268	2,224	2,231	129,900	2,231
2019-06-12	2,255	2,277	2,240	2,249	115,200	2,249
2019-06-11	2,200	2,258	2,190	2,255	187,800	2,255
2019-06-10	2,199	2,203	2,172	2,189	248,000	2,189
2019-06-07	2,180	2,191	2,160	2,171	220,900	2,171
2019-06-06	2,191	2,214	2,189	2,189	108,200	2,189
2019-06-05	2,212	2,220	2,196	2,211	131,900	2,211
2019-06-04	2,171	2,177	2,137	2,164	146,600	2,164
2019-06-03	2,131	2,158	2,131	2,152	107,900	2,152
2019-05-31	2,155	2,166	2,143	2,148	116,300	2,148
2019-05-30	2,146	2,171	2,138	2,165	112,100	2,165
2019-05-29	2,173	2,179	2,135	2,173	91,200	2,173
2019-05-28	2,185	2,198	2,177	2,191	141,800	2,191
2019-05-27	2,195	2,199	2,173	2,186	75,000	2,186
2019-05-24	2,161	2,192	2,147	2,188	107,900	2,188
2019-05-23	2,185	2,194	2,172	2,183	76,300	2,183
2019-05-22	2,208	2,225	2,191	2,199	130,000	2,199
2019-05-21	2,203	2,224	2,187	2,204	85,800	2,204
2019-05-20	2,229	2,247	2,211	2,237	74,800	2,237
2019-05-17	2,262	2,262	2,227	2,233	155,100	2,233
2019-05-16	2,257	2,269	2,203	2,223	125,700	2,223
2019-05-15	2,248	2,282	2,236	2,281	135,200	2,281
2019-05-14	2,182	2,237	2,173	2,237	129,100	2,237
2019-05-13	2,265	2,270	2,226	2,234	124,400	2,234
2019-05-10	2,278	2,310	2,253	2,270	238,200	2,270
2019-05-09	2,230	2,260	2,196	2,228	232,600	2,228
2019-05-08	2,276	2,289	2,245	2,253	148,300	2,253
2019-05-07	2,398	2,402	2,313	2,322	174,900	2,322
2019-04-26	2,405	2,405	2,376	2,399	87,200	2,399
2019-04-25	2,425	2,444	2,401	2,433	69,500	2,433
2019-04-24	2,487	2,488	2,404	2,414	107,000	2,414
2019-04-23	2,495	2,501	2,468	2,478	72,400	2,478
2019-04-22	2,459	2,489	2,440	2,482	68,400	2,482
2019-04-19	2,470	2,487	2,459	2,465	97,400	2,465
2019-04-18	2,498	2,509	2,422	2,434	135,300	2,434
2019-04-17	2,471	2,492	2,453	2,483	117,800	2,483
2019-04-16	2,471	2,476	2,442	2,445	76,900	2,445
2019-04-15	2,474	2,483	2,443	2,468	135,800	2,468
2019-04-12	2,399	2,420	2,390	2,415	76,600	2,415
2019-04-11	2,438	2,442	2,416	2,428	63,000	2,428
2019-04-10	2,428	2,440	2,405	2,435	69,100	2,435
2019-04-09	2,461	2,471	2,436	2,463	92,800	2,463
2019-04-08	2,526	2,526	2,478	2,485	77,700	2,485
2019-04-05	2,504	2,516	2,489	2,516	72,400	2,516
2019-04-04	2,500	2,503	2,480	2,487	61,800	2,487
2019-04-03	2,429	2,496	2,407	2,494	115,300	2,494
2019-04-02	2,478	2,498	2,443	2,459	127,500	2,459
2019-04-01	2,450	2,482	2,436	2,477	138,300	2,477
2019-03-29	2,407	2,409	2,388	2,394	85,100	2,394
2019-03-28	2,429	2,429	2,381	2,393	114,400	2,393
2019-03-27	2,421	2,443	2,402	2,442	123,000	2,442
2019-03-26	2,393	2,463	2,377	2,462	201,400	2,462
2019-03-25	2,395	2,395	2,345	2,374	131,000	2,374
2019-03-22	2,449	2,456	2,398	2,426	229,500	2,426
2019-03-20	2,432	2,479	2,428	2,474	175,200	2,474
2019-03-19	2,430	2,439	2,411	2,432	155,000	2,432
2019-03-18	2,423	2,444	2,412	2,444	82,600	2,444
2019-03-15	2,397	2,422	2,380	2,408	165,400	2,408
2019-03-14	2,439	2,445	2,397	2,400	150,800	2,400
2019-03-13	2,429	2,450	2,393	2,414	153,000	2,414
2019-03-12	2,459	2,486	2,448	2,479	133,500	2,479
2019-03-11	2,414	2,441	2,398	2,441	118,600	2,441
2019-03-08	2,448	2,467	2,391	2,397	165,300	2,397
2019-03-07	2,496	2,505	2,466	2,486	168,900	2,486
2019-03-06	2,521	2,528	2,501	2,513	120,300	2,513
2019-03-05	2,516	2,525	2,498	2,523	157,300	2,523
2019-03-04	2,517	2,551	2,494	2,542	149,700	2,542
2019-03-01	2,518	2,527	2,490	2,494	114,600	2,494
2019-02-28	2,537	2,540	2,501	2,523	161,200	2,523
2019-02-27	2,557	2,565	2,533	2,536	150,600	2,536
2019-02-26	2,518	2,548	2,511	2,545	249,000	2,545
2019-02-25	2,492	2,519	2,490	2,512	123,400	2,512
2019-02-22	2,470	2,482	2,448	2,477	90,300	2,477
2019-02-21	2,504	2,507	2,462	2,479	114,300	2,479
2019-02-20	2,537	2,540	2,504	2,517	94,200	2,517
2019-02-19	2,531	2,531	2,502	2,523	95,300	2,523
2019-02-18	2,538	2,538	2,512	2,526	57,200	2,526
2019-02-15	2,479	2,498	2,469	2,488	78,500	2,488
2019-02-14	2,495	2,544	2,495	2,509	150,500	2,509
2019-02-13	2,518	2,524	2,478	2,484	155,800	2,484
2019-02-12	2,448	2,480	2,382	2,468	219,900	2,468
2019-02-08	2,395	2,408	2,300	2,348	292,000	2,348
2019-02-07	2,471	2,473	2,411	2,443	280,800	2,443
2019-02-06	2,500	2,500	2,460	2,473	128,200	2,473
2019-02-05	2,457	2,475	2,433	2,464	126,300	2,464
2019-02-04	2,430	2,447	2,421	2,438	153,800	2,438
2019-02-01	2,399	2,437	2,397	2,402	129,400	2,402
2019-01-31	2,430	2,451	2,397	2,411	222,800	2,411
2019-01-30	2,417	2,424	2,378	2,378	168,100	2,378
2019-01-29	2,407	2,407	2,367	2,389	168,200	2,389
2019-01-28	2,430	2,449	2,418	2,424	92,000	2,424
2019-01-25	2,420	2,459	2,415	2,430	170,500	2,430
2019-01-24	2,431	2,433	2,398	2,420	143,000	2,420
2019-01-23	2,365	2,447	2,355	2,434	239,000	2,434
2019-01-22	2,432	2,435	2,367	2,380	89,500	2,380
2019-01-21	2,424	2,430	2,385	2,407	108,100	2,407
2019-01-18	2,402	2,427	2,387	2,400	159,800	2,400
2019-01-17	2,422	2,442	2,367	2,387	158,800	2,387
2019-01-16	2,417	2,441	2,382	2,415	229,700	2,415
2019-01-15	2,322	2,393	2,317	2,393	191,700	2,393
2019-01-11	2,368	2,373	2,349	2,368	196,300	2,368
2019-01-10	2,323	2,363	2,316	2,358	171,800	2,358
2019-01-09	2,355	2,355	2,318	2,350	272,100	2,350
2019-01-08	2,368	2,394	2,349	2,371	203,100	2,371
2019-01-07	2,360	2,389	2,337	2,368	257,800	2,368
2019-01-04	2,346	2,368	2,281	2,300	160,000	2,300

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