7966 リンテック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,310	2,311	2,268	2,278	129,600	2,278
2020-12-29	2,276	2,309	2,263	2,309	125,700	2,309
2020-12-28	2,252	2,274	2,243	2,260	109,100	2,260
2020-12-25	2,238	2,255	2,230	2,247	142,500	2,247
2020-12-24	2,246	2,247	2,221	2,235	129,000	2,235
2020-12-23	2,219	2,234	2,208	2,228	158,900	2,228
2020-12-22	2,280	2,284	2,242	2,249	99,100	2,249
2020-12-21	2,278	2,301	2,261	2,300	123,300	2,300
2020-12-18	2,248	2,283	2,238	2,277	255,900	2,277
2020-12-17	2,271	2,271	2,237	2,269	171,800	2,269
2020-12-16	2,267	2,281	2,244	2,261	202,700	2,261
2020-12-15	2,276	2,290	2,241	2,260	124,200	2,260
2020-12-14	2,253	2,291	2,252	2,259	118,300	2,259
2020-12-11	2,264	2,273	2,224	2,256	160,100	2,256
2020-12-10	2,255	2,281	2,239	2,266	221,600	2,266
2020-12-09	2,181	2,233	2,167	2,233	257,400	2,233
2020-12-08	2,195	2,212	2,180	2,193	195,200	2,193
2020-12-07	2,231	2,242	2,215	2,225	134,800	2,225
2020-12-04	2,235	2,241	2,211	2,228	119,500	2,228
2020-12-03	2,226	2,252	2,202	2,252	231,400	2,252
2020-12-02	2,250	2,258	2,211	2,226	313,000	2,226
2020-12-01	2,180	2,222	2,135	2,219	307,400	2,219
2020-11-30	2,236	2,237	2,138	2,155	397,400	2,155
2020-11-27	2,178	2,231	2,178	2,221	247,100	2,221
2020-11-26	2,230	2,231	2,197	2,216	241,300	2,216
2020-11-25	2,262	2,284	2,231	2,241	308,100	2,241
2020-11-24	2,196	2,243	2,177	2,221	333,800	2,221
2020-11-20	2,150	2,170	2,145	2,169	169,700	2,169
2020-11-19	2,159	2,206	2,145	2,172	271,500	2,172
2020-11-18	2,237	2,237	2,180	2,199	202,500	2,199
2020-11-17	2,286	2,286	2,195	2,237	192,300	2,237
2020-11-16	2,255	2,303	2,194	2,287	345,500	2,287
2020-11-13	2,313	2,313	2,255	2,265	112,900	2,265
2020-11-12	2,295	2,302	2,260	2,298	182,900	2,298
2020-11-11	2,372	2,372	2,314	2,327	128,500	2,327
2020-11-10	2,282	2,342	2,278	2,334	164,600	2,334
2020-11-09	2,446	2,446	2,295	2,322	187,800	2,322
2020-11-06	2,375	2,410	2,360	2,396	86,800	2,396
2020-11-05	2,332	2,361	2,305	2,354	140,300	2,354
2020-11-04	2,359	2,360	2,306	2,327	123,400	2,327
2020-11-02	2,320	2,349	2,305	2,321	99,000	2,321
2020-10-30	2,324	2,340	2,301	2,310	105,300	2,310
2020-10-29	2,320	2,324	2,304	2,317	83,600	2,317
2020-10-28	2,332	2,346	2,314	2,344	73,200	2,344
2020-10-27	2,350	2,359	2,310	2,330	120,900	2,330
2020-10-26	2,374	2,396	2,356	2,364	59,200	2,364
2020-10-23	2,359	2,377	2,346	2,374	71,300	2,374
2020-10-22	2,362	2,390	2,351	2,375	98,300	2,375
2020-10-21	2,332	2,375	2,332	2,362	97,100	2,362
2020-10-20	2,336	2,342	2,306	2,322	134,800	2,322
2020-10-19	2,365	2,369	2,338	2,344	108,600	2,344
2020-10-16	2,353	2,367	2,338	2,342	88,600	2,342
2020-10-15	2,401	2,413	2,374	2,377	80,100	2,377
2020-10-14	2,390	2,418	2,386	2,412	95,100	2,412
2020-10-13	2,425	2,442	2,403	2,421	109,500	2,421
2020-10-12	2,445	2,454	2,417	2,434	54,400	2,434
2020-10-09	2,456	2,459	2,443	2,454	67,500	2,454
2020-10-08	2,483	2,488	2,462	2,467	79,600	2,467
2020-10-07	2,421	2,452	2,407	2,447	119,500	2,447
2020-10-06	2,438	2,458	2,425	2,440	79,200	2,440
2020-10-05	2,449	2,468	2,431	2,436	100,400	2,436
2020-10-02	2,428	2,454	2,395	2,400	140,900	2,400
2020-09-30	2,515	2,520	2,444	2,444	85,700	2,444
2020-09-29	2,542	2,542	2,491	2,513	90,500	2,513
2020-09-28	2,549	2,575	2,528	2,565	146,500	2,565
2020-09-25	2,505	2,534	2,504	2,515	123,400	2,515
2020-09-24	2,484	2,500	2,478	2,482	138,700	2,482
2020-09-23	2,487	2,511	2,471	2,492	230,400	2,492
2020-09-18	2,539	2,593	2,496	2,587	205,900	2,587
2020-09-17	2,495	2,515	2,489	2,511	90,000	2,511
2020-09-16	2,492	2,522	2,489	2,499	100,900	2,499
2020-09-15	2,499	2,500	2,477	2,481	88,300	2,481
2020-09-14	2,496	2,500	2,482	2,494	79,200	2,494
2020-09-11	2,464	2,488	2,456	2,477	132,700	2,477
2020-09-10	2,495	2,502	2,459	2,478	132,500	2,478
2020-09-09	2,455	2,488	2,452	2,479	148,800	2,479
2020-09-08	2,502	2,512	2,490	2,505	101,600	2,505
2020-09-07	2,494	2,506	2,466	2,483	89,400	2,483
2020-09-04	2,487	2,509	2,476	2,494	82,200	2,494
2020-09-03	2,559	2,568	2,518	2,524	103,000	2,524
2020-09-02	2,524	2,546	2,516	2,539	133,000	2,539
2020-09-01	2,500	2,505	2,479	2,491	85,000	2,491
2020-08-31	2,530	2,550	2,504	2,512	121,700	2,512
2020-08-28	2,484	2,524	2,461	2,487	125,000	2,487
2020-08-27	2,523	2,523	2,487	2,509	96,400	2,509
2020-08-26	2,557	2,567	2,529	2,535	81,900	2,535
2020-08-25	2,559	2,592	2,548	2,586	169,800	2,586
2020-08-24	2,477	2,527	2,465	2,521	136,900	2,521
2020-08-21	2,504	2,525	2,489	2,498	111,100	2,498
2020-08-20	2,460	2,479	2,457	2,468	94,600	2,468
2020-08-19	2,519	2,519	2,470	2,487	164,900	2,487
2020-08-18	2,496	2,527	2,482	2,515	91,100	2,515
2020-08-17	2,560	2,570	2,502	2,503	106,000	2,503
2020-08-14	2,577	2,579	2,553	2,560	90,300	2,560
2020-08-13	2,566	2,590	2,552	2,585	101,700	2,585
2020-08-12	2,590	2,631	2,548	2,565	148,000	2,565
2020-08-11	2,537	2,561	2,479	2,558	162,800	2,558
2020-08-07	2,472	2,551	2,438	2,487	150,000	2,487
2020-08-06	2,490	2,517	2,487	2,511	35,700	2,511
2020-08-05	2,490	2,522	2,462	2,507	67,500	2,507
2020-08-04	2,493	2,530	2,488	2,498	91,300	2,498
2020-08-03	2,476	2,482	2,435	2,482	54,400	2,482
2020-07-31	2,491	2,491	2,442	2,447	84,000	2,447
2020-07-30	2,536	2,536	2,500	2,505	46,200	2,505
2020-07-29	2,583	2,583	2,520	2,523	67,700	2,523
2020-07-28	2,573	2,589	2,551	2,562	49,900	2,562
2020-07-27	2,535	2,582	2,522	2,573	77,900	2,573
2020-07-22	2,595	2,600	2,567	2,567	61,700	2,567
2020-07-21	2,548	2,592	2,539	2,586	81,700	2,586
2020-07-20	2,556	2,566	2,526	2,549	75,400	2,549
2020-07-17	2,529	2,558	2,514	2,539	123,900	2,539
2020-07-16	2,470	2,552	2,470	2,541	175,900	2,541
2020-07-15	2,575	2,580	2,533	2,570	183,200	2,570
2020-07-14	2,577	2,596	2,559	2,577	122,600	2,577
2020-07-13	2,584	2,609	2,560	2,594	101,900	2,594
2020-07-10	2,566	2,588	2,534	2,534	105,700	2,534
2020-07-09	2,542	2,585	2,525	2,553	103,600	2,553
2020-07-08	2,577	2,606	2,550	2,550	103,100	2,550
2020-07-07	2,605	2,625	2,575	2,581	131,700	2,581
2020-07-06	2,575	2,612	2,572	2,592	115,000	2,592
2020-07-03	2,525	2,573	2,525	2,565	108,600	2,565
2020-07-02	2,511	2,550	2,467	2,526	165,500	2,526
2020-07-01	2,553	2,563	2,484	2,489	104,100	2,489
2020-06-30	2,553	2,597	2,542	2,558	144,600	2,558
2020-06-29	2,455	2,517	2,455	2,490	113,700	2,490
2020-06-26	2,516	2,562	2,505	2,544	141,600	2,544
2020-06-25	2,470	2,493	2,463	2,479	119,400	2,479
2020-06-24	2,491	2,514	2,457	2,491	190,100	2,491
2020-06-23	2,520	2,545	2,492	2,527	96,000	2,527
2020-06-22	2,508	2,535	2,491	2,523	103,900	2,523
2020-06-19	2,554	2,566	2,508	2,538	145,700	2,538
2020-06-18	2,545	2,556	2,529	2,554	90,600	2,554
2020-06-17	2,602	2,602	2,562	2,563	97,500	2,563
2020-06-16	2,581	2,612	2,542	2,598	187,400	2,598
2020-06-15	2,546	2,568	2,481	2,481	126,200	2,481
2020-06-12	2,552	2,553	2,518	2,534	129,900	2,534
2020-06-11	2,605	2,625	2,573	2,581	133,300	2,581
2020-06-10	2,598	2,646	2,575	2,624	136,700	2,624
2020-06-09	2,632	2,632	2,574	2,605	98,700	2,605
2020-06-08	2,645	2,646	2,619	2,640	118,100	2,640
2020-06-05	2,620	2,631	2,603	2,624	132,900	2,624
2020-06-04	2,611	2,612	2,581	2,607	71,700	2,607
2020-06-03	2,637	2,637	2,573	2,591	119,400	2,591
2020-06-02	2,630	2,640	2,598	2,598	128,600	2,598
2020-06-01	2,551	2,607	2,530	2,599	82,200	2,599
2020-05-29	2,572	2,591	2,546	2,565	246,700	2,565
2020-05-28	2,570	2,579	2,537	2,575	228,700	2,575
2020-05-27	2,506	2,594	2,500	2,563	125,600	2,563
2020-05-26	2,480	2,535	2,462	2,529	81,700	2,529
2020-05-25	2,455	2,479	2,449	2,473	57,700	2,473
2020-05-22	2,456	2,472	2,439	2,440	72,600	2,440
2020-05-21	2,442	2,456	2,433	2,449	70,800	2,449
2020-05-20	2,436	2,457	2,434	2,442	120,800	2,442
2020-05-19	2,448	2,461	2,427	2,436	115,800	2,436
2020-05-18	2,400	2,449	2,383	2,414	82,000	2,414
2020-05-15	2,405	2,429	2,387	2,409	130,200	2,409
2020-05-14	2,407	2,438	2,394	2,397	137,800	2,397
2020-05-13	2,390	2,449	2,376	2,431	209,600	2,431
2020-05-12	2,428	2,434	2,401	2,418	154,200	2,418
2020-05-11	2,386	2,433	2,372	2,409	223,000	2,409
2020-05-08	2,330	2,399	2,325	2,380	257,300	2,380
2020-05-07	2,281	2,337	2,281	2,310	118,500	2,310
2020-05-01	2,315	2,321	2,289	2,297	95,000	2,297
2020-04-30	2,381	2,382	2,312	2,316	179,200	2,316
2020-04-28	2,324	2,344	2,305	2,331	59,700	2,331
2020-04-27	2,342	2,342	2,299	2,317	87,900	2,317
2020-04-24	2,305	2,325	2,279	2,322	70,600	2,322
2020-04-23	2,297	2,314	2,276	2,309	83,200	2,309
2020-04-22	2,251	2,276	2,238	2,269	87,300	2,269
2020-04-21	2,248	2,295	2,248	2,263	103,600	2,263
2020-04-20	2,257	2,302	2,241	2,298	117,500	2,298
2020-04-17	2,297	2,316	2,242	2,257	107,800	2,257
2020-04-16	2,190	2,276	2,174	2,273	98,200	2,273
2020-04-15	2,262	2,279	2,214	2,221	131,700	2,221
2020-04-14	2,300	2,312	2,274	2,282	130,700	2,282
2020-04-13	2,300	2,312	2,280	2,297	80,000	2,297
2020-04-10	2,231	2,336	2,215	2,333	168,500	2,333
2020-04-09	2,255	2,255	2,202	2,245	118,600	2,245
2020-04-08	2,253	2,290	2,235	2,265	206,800	2,265
2020-04-07	2,251	2,295	2,200	2,242	178,400	2,242
2020-04-06	2,190	2,244	2,167	2,231	194,900	2,231
2020-04-03	2,201	2,246	2,140	2,165	306,300	2,165
2020-04-02	2,184	2,210	2,130	2,159	100,500	2,159
2020-04-01	2,300	2,300	2,166	2,173	178,300	2,173
2020-03-31	2,271	2,338	2,233	2,274	215,100	2,274
2020-03-30	2,215	2,258	2,122	2,252	229,600	2,252
2020-03-27	2,270	2,304	2,247	2,304	294,700	2,304
2020-03-26	2,172	2,248	2,150	2,232	275,800	2,232
2020-03-25	2,237	2,265	2,141	2,163	293,100	2,163
2020-03-24	2,181	2,233	2,137	2,186	220,300	2,186
2020-03-23	2,157	2,272	2,122	2,180	324,600	2,180
2020-03-19	2,128	2,215	2,114	2,169	256,000	2,169
2020-03-18	2,140	2,168	2,064	2,078	286,300	2,078
2020-03-17	1,930	2,146	1,917	2,114	293,400	2,114
2020-03-16	2,036	2,074	1,996	1,998	169,700	1,998
2020-03-13	2,005	2,072	1,929	2,034	475,500	2,034
2020-03-12	2,110	2,145	2,067	2,104	324,100	2,104
2020-03-11	2,169	2,244	2,165	2,171	340,900	2,171
2020-03-10	2,049	2,131	1,977	2,119	211,000	2,119
2020-03-09	2,106	2,127	2,025	2,053	146,800	2,053
2020-03-06	2,215	2,221	2,155	2,173	175,100	2,173
2020-03-05	2,288	2,293	2,251	2,262	277,700	2,262
2020-03-04	2,267	2,283	2,219	2,268	310,600	2,268
2020-03-03	2,352	2,383	2,304	2,304	237,400	2,304
2020-03-02	2,251	2,341	2,205	2,327	280,300	2,327
2020-02-28	2,332	2,340	2,287	2,310	163,100	2,310
2020-02-27	2,403	2,413	2,375	2,392	130,500	2,392
2020-02-26	2,387	2,450	2,387	2,445	131,700	2,445
2020-02-25	2,464	2,469	2,424	2,429	188,500	2,429
2020-02-21	2,554	2,560	2,529	2,531	163,900	2,531
2020-02-20	2,550	2,569	2,513	2,544	112,800	2,544
2020-02-19	2,544	2,544	2,506	2,528	155,900	2,528
2020-02-18	2,539	2,542	2,502	2,532	101,400	2,532
2020-02-17	2,524	2,544	2,488	2,539	135,200	2,539
2020-02-14	2,549	2,582	2,525	2,552	218,500	2,552
2020-02-13	2,647	2,647	2,553	2,567	231,200	2,567
2020-02-12	2,658	2,658	2,574	2,594	311,200	2,594
2020-02-10	2,436	2,593	2,436	2,579	308,100	2,579
2020-02-07	2,501	2,501	2,465	2,476	205,700	2,476
2020-02-06	2,475	2,513	2,473	2,501	146,700	2,501
2020-02-05	2,459	2,464	2,435	2,445	88,600	2,445
2020-02-04	2,375	2,425	2,375	2,421	87,800	2,421
2020-02-03	2,358	2,411	2,353	2,395	122,400	2,395
2020-01-31	2,388	2,412	2,377	2,403	115,300	2,403
2020-01-30	2,391	2,391	2,342	2,356	92,500	2,356
2020-01-29	2,368	2,391	2,356	2,389	163,700	2,389
2020-01-28	2,374	2,376	2,359	2,367	144,400	2,367
2020-01-27	2,442	2,442	2,401	2,409	171,300	2,409
2020-01-24	2,458	2,503	2,453	2,492	239,400	2,492
2020-01-23	2,451	2,482	2,432	2,435	130,000	2,435
2020-01-22	2,428	2,459	2,415	2,457	177,700	2,457
2020-01-21	2,448	2,456	2,416	2,428	110,600	2,428
2020-01-20	2,438	2,458	2,437	2,443	98,300	2,443
2020-01-17	2,415	2,416	2,392	2,406	148,100	2,406
2020-01-16	2,382	2,400	2,381	2,383	134,200	2,383
2020-01-15	2,397	2,407	2,366	2,388	129,400	2,388
2020-01-14	2,410	2,416	2,377	2,401	136,400	2,401
2020-01-10	2,420	2,423	2,402	2,415	93,400	2,415
2020-01-09	2,429	2,442	2,413	2,420	86,000	2,420
2020-01-08	2,393	2,403	2,351	2,386	125,400	2,386
2020-01-07	2,413	2,453	2,413	2,440	89,400	2,440
2020-01-06	2,400	2,422	2,384	2,416	121,500	2,416

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31