7966 リンテック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,620	2,647	2,612	2,635	71,400	2,635
2021-12-29	2,621	2,647	2,621	2,637	85,300	2,637
2021-12-28	2,604	2,644	2,596	2,640	101,400	2,640
2021-12-27	2,645	2,648	2,580	2,592	116,500	2,592
2021-12-24	2,641	2,646	2,614	2,626	63,700	2,626
2021-12-23	2,628	2,638	2,616	2,636	124,400	2,636
2021-12-22	2,619	2,620	2,585	2,619	113,500	2,619
2021-12-21	2,647	2,657	2,612	2,627	172,100	2,627
2021-12-20	2,658	2,667	2,603	2,610	141,000	2,610
2021-12-17	2,740	2,748	2,683	2,695	189,200	2,695
2021-12-16	2,725	2,752	2,714	2,752	175,300	2,752
2021-12-15	2,730	2,755	2,729	2,737	123,700	2,737
2021-12-14	2,715	2,737	2,713	2,718	155,400	2,718
2021-12-13	2,746	2,750	2,703	2,718	137,200	2,718
2021-12-10	2,708	2,739	2,703	2,728	178,100	2,728
2021-12-09	2,689	2,716	2,680	2,697	110,500	2,697
2021-12-08	2,700	2,716	2,682	2,697	133,200	2,697
2021-12-07	2,625	2,693	2,615	2,690	125,100	2,690
2021-12-06	2,622	2,634	2,595	2,614	91,100	2,614
2021-12-03	2,558	2,592	2,552	2,590	97,800	2,590
2021-12-02	2,515	2,566	2,515	2,553	186,500	2,553
2021-12-01	2,485	2,529	2,462	2,523	168,100	2,523
2021-11-30	2,546	2,566	2,497	2,500	242,000	2,500
2021-11-29	2,519	2,538	2,491	2,496	132,800	2,496
2021-11-26	2,550	2,570	2,544	2,569	95,000	2,569
2021-11-25	2,600	2,607	2,580	2,590	63,700	2,590
2021-11-24	2,634	2,645	2,587	2,587	90,600	2,587
2021-11-22	2,650	2,660	2,630	2,634	93,200	2,634
2021-11-19	2,614	2,665	2,612	2,659	101,500	2,659
2021-11-18	2,617	2,624	2,597	2,614	103,900	2,614
2021-11-17	2,608	2,634	2,602	2,631	133,400	2,631
2021-11-16	2,662	2,684	2,608	2,612	158,100	2,612
2021-11-15	2,641	2,656	2,635	2,647	110,000	2,647
2021-11-12	2,538	2,601	2,538	2,601	131,700	2,601
2021-11-11	2,513	2,537	2,507	2,536	56,600	2,536
2021-11-10	2,529	2,536	2,505	2,513	130,800	2,513
2021-11-09	2,580	2,595	2,538	2,544	246,600	2,544
2021-11-08	2,508	2,540	2,461	2,501	250,400	2,501
2021-11-05	2,536	2,536	2,495	2,508	86,100	2,508
2021-11-04	2,552	2,581	2,527	2,565	145,000	2,565
2021-11-02	2,573	2,589	2,517	2,522	84,600	2,522
2021-11-01	2,580	2,600	2,565	2,595	90,700	2,595
2021-10-29	2,509	2,548	2,480	2,542	141,700	2,542
2021-10-28	2,480	2,512	2,468	2,508	79,000	2,508
2021-10-27	2,494	2,505	2,484	2,502	52,600	2,502
2021-10-26	2,494	2,502	2,483	2,501	48,700	2,501
2021-10-25	2,462	2,494	2,457	2,475	60,900	2,475
2021-10-22	2,460	2,490	2,446	2,486	68,300	2,486
2021-10-21	2,504	2,507	2,469	2,470	44,300	2,470
2021-10-20	2,566	2,566	2,498	2,503	56,400	2,503
2021-10-19	2,563	2,587	2,545	2,552	121,400	2,552
2021-10-18	2,555	2,564	2,525	2,545	70,500	2,545
2021-10-15	2,544	2,552	2,527	2,547	94,300	2,547
2021-10-14	2,479	2,507	2,473	2,506	82,500	2,506
2021-10-13	2,464	2,500	2,464	2,480	142,100	2,480
2021-10-12	2,445	2,458	2,429	2,450	100,400	2,450
2021-10-11	2,474	2,492	2,467	2,470	86,700	2,470
2021-10-08	2,474	2,489	2,468	2,471	70,400	2,471
2021-10-07	2,460	2,466	2,419	2,427	130,700	2,427
2021-10-06	2,455	2,501	2,455	2,455	93,600	2,455
2021-10-05	2,458	2,494	2,426	2,443	90,800	2,443
2021-10-04	2,521	2,536	2,470	2,485	97,200	2,485
2021-10-01	2,526	2,534	2,486	2,497	143,500	2,497
2021-09-30	2,573	2,594	2,553	2,557	97,100	2,557
2021-09-29	2,589	2,590	2,541	2,572	121,700	2,572
2021-09-28	2,653	2,655	2,609	2,647	171,600	2,647
2021-09-27	2,669	2,697	2,635	2,636	113,900	2,636
2021-09-24	2,729	2,729	2,697	2,712	121,100	2,712
2021-09-22	2,676	2,683	2,657	2,657	89,300	2,657
2021-09-21	2,664	2,702	2,652	2,675	108,000	2,675
2021-09-17	2,725	2,737	2,705	2,714	210,100	2,714
2021-09-16	2,741	2,746	2,706	2,729	108,800	2,729
2021-09-15	2,727	2,752	2,697	2,706	96,500	2,706
2021-09-14	2,706	2,756	2,704	2,756	161,200	2,756
2021-09-13	2,640	2,672	2,629	2,672	113,900	2,672
2021-09-10	2,598	2,638	2,588	2,638	114,600	2,638
2021-09-09	2,578	2,600	2,567	2,583	79,600	2,583
2021-09-08	2,577	2,600	2,568	2,600	79,300	2,600
2021-09-07	2,552	2,588	2,552	2,576	133,500	2,576
2021-09-06	2,548	2,555	2,522	2,530	127,100	2,530
2021-09-03	2,500	2,561	2,496	2,548	123,400	2,548
2021-09-02	2,490	2,506	2,486	2,491	76,500	2,491
2021-09-01	2,493	2,507	2,478	2,483	84,200	2,483
2021-08-31	2,468	2,505	2,468	2,493	57,500	2,493
2021-08-30	2,469	2,496	2,468	2,491	63,300	2,491
2021-08-27	2,453	2,468	2,446	2,446	72,900	2,446
2021-08-26	2,451	2,479	2,446	2,463	50,500	2,463
2021-08-25	2,445	2,450	2,424	2,432	52,500	2,432
2021-08-24	2,421	2,447	2,419	2,435	55,600	2,435
2021-08-23	2,410	2,426	2,403	2,417	66,200	2,417
2021-08-20	2,393	2,406	2,372	2,378	98,200	2,378
2021-08-19	2,439	2,443	2,411	2,415	53,600	2,415
2021-08-18	2,435	2,473	2,435	2,444	38,500	2,444
2021-08-17	2,473	2,491	2,453	2,455	61,600	2,455
2021-08-16	2,489	2,495	2,448	2,454	67,400	2,454
2021-08-13	2,502	2,512	2,480	2,492	84,800	2,492
2021-08-12	2,547	2,549	2,519	2,525	74,600	2,525
2021-08-11	2,519	2,533	2,503	2,520	86,600	2,520
2021-08-10	2,510	2,519	2,457	2,469	102,600	2,469
2021-08-06	2,413	2,529	2,407	2,505	181,000	2,505
2021-08-05	2,414	2,438	2,402	2,413	42,100	2,413
2021-08-04	2,450	2,451	2,419	2,425	66,500	2,425
2021-08-03	2,438	2,469	2,438	2,459	56,900	2,459
2021-08-02	2,425	2,470	2,418	2,446	135,300	2,446
2021-07-30	2,405	2,416	2,377	2,382	90,400	2,382
2021-07-29	2,419	2,426	2,405	2,413	29,400	2,413
2021-07-28	2,423	2,432	2,403	2,408	42,400	2,408
2021-07-27	2,431	2,433	2,414	2,432	51,100	2,432
2021-07-26	2,405	2,416	2,396	2,413	75,500	2,413
2021-07-21	2,356	2,380	2,346	2,368	87,800	2,368
2021-07-20	2,337	2,343	2,323	2,323	61,900	2,323
2021-07-19	2,363	2,379	2,349	2,353	85,100	2,353
2021-07-16	2,380	2,404	2,379	2,379	45,200	2,379
2021-07-15	2,440	2,446	2,401	2,407	60,700	2,407
2021-07-14	2,409	2,428	2,384	2,423	60,900	2,423
2021-07-13	2,422	2,438	2,415	2,427	77,100	2,427
2021-07-12	2,401	2,412	2,385	2,407	88,300	2,407
2021-07-09	2,345	2,353	2,319	2,351	133,500	2,351
2021-07-08	2,378	2,396	2,374	2,376	77,500	2,376
2021-07-07	2,364	2,382	2,362	2,381	74,900	2,381
2021-07-06	2,427	2,427	2,403	2,403	41,000	2,403
2021-07-05	2,428	2,433	2,416	2,416	31,700	2,416
2021-07-02	2,434	2,447	2,423	2,443	86,300	2,443
2021-07-01	2,439	2,459	2,416	2,423	71,000	2,423
2021-06-30	2,432	2,448	2,402	2,410	92,000	2,410
2021-06-29	2,416	2,421	2,402	2,414	74,500	2,414
2021-06-28	2,401	2,424	2,401	2,418	54,600	2,418
2021-06-25	2,383	2,418	2,376	2,414	118,300	2,414
2021-06-24	2,406	2,434	2,404	2,433	60,300	2,433
2021-06-23	2,436	2,439	2,407	2,415	66,800	2,415
2021-06-22	2,399	2,443	2,378	2,440	133,300	2,440
2021-06-21	2,353	2,354	2,323	2,335	79,200	2,335
2021-06-18	2,428	2,428	2,381	2,383	168,300	2,383
2021-06-17	2,445	2,445	2,414	2,418	49,500	2,418
2021-06-16	2,442	2,446	2,429	2,446	65,800	2,446
2021-06-15	2,438	2,453	2,432	2,442	71,200	2,442
2021-06-14	2,488	2,492	2,425	2,440	55,800	2,440
2021-06-11	2,439	2,481	2,424	2,479	171,500	2,479
2021-06-10	2,450	2,452	2,427	2,444	101,200	2,444
2021-06-09	2,483	2,500	2,469	2,473	55,300	2,473
2021-06-08	2,507	2,517	2,490	2,493	41,700	2,493
2021-06-07	2,542	2,542	2,510	2,517	54,400	2,517
2021-06-04	2,505	2,527	2,500	2,513	69,600	2,513
2021-06-03	2,467	2,506	2,465	2,505	121,600	2,505
2021-06-02	2,433	2,483	2,413	2,467	160,200	2,467
2021-06-01	2,450	2,450	2,410	2,430	72,500	2,430
2021-05-31	2,455	2,475	2,411	2,418	106,500	2,418
2021-05-28	2,447	2,461	2,418	2,444	154,500	2,444
2021-05-27	2,471	2,493	2,405	2,405	201,200	2,405
2021-05-26	2,442	2,478	2,441	2,471	74,700	2,471
2021-05-25	2,449	2,472	2,441	2,468	96,400	2,468
2021-05-24	2,430	2,460	2,430	2,450	60,300	2,450
2021-05-21	2,440	2,447	2,420	2,430	80,100	2,430
2021-05-20	2,439	2,471	2,439	2,446	68,300	2,446
2021-05-19	2,436	2,470	2,436	2,443	107,300	2,443
2021-05-18	2,498	2,501	2,453	2,475	127,400	2,475
2021-05-17	2,454	2,464	2,435	2,448	78,500	2,448
2021-05-14	2,450	2,463	2,429	2,454	75,000	2,454
2021-05-13	2,436	2,450	2,406	2,409	107,400	2,409
2021-05-12	2,476	2,489	2,433	2,457	119,700	2,457
2021-05-11	2,490	2,509	2,467	2,480	141,400	2,480
2021-05-10	2,503	2,529	2,484	2,507	140,600	2,507
2021-05-07	2,473	2,473	2,454	2,462	83,500	2,462
2021-05-06	2,464	2,473	2,444	2,454	189,500	2,454
2021-04-30	2,397	2,409	2,382	2,383	90,900	2,383
2021-04-28	2,418	2,426	2,397	2,398	95,000	2,398
2021-04-27	2,414	2,448	2,410	2,427	126,900	2,427
2021-04-26	2,458	2,460	2,415	2,421	124,600	2,421
2021-04-23	2,450	2,469	2,441	2,446	64,800	2,446
2021-04-22	2,478	2,485	2,457	2,479	138,700	2,479
2021-04-21	2,454	2,455	2,429	2,431	174,200	2,431
2021-04-20	2,524	2,524	2,499	2,504	130,000	2,504
2021-04-19	2,533	2,548	2,517	2,546	120,800	2,546
2021-04-16	2,524	2,532	2,506	2,515	73,300	2,515
2021-04-15	2,523	2,536	2,516	2,526	56,400	2,526
2021-04-14	2,517	2,528	2,497	2,526	80,100	2,526
2021-04-13	2,526	2,559	2,525	2,537	85,700	2,537
2021-04-12	2,535	2,552	2,521	2,528	136,500	2,528
2021-04-09	2,520	2,546	2,499	2,515	169,300	2,515
2021-04-08	2,558	2,561	2,513	2,527	180,100	2,527
2021-04-07	2,538	2,585	2,534	2,581	183,500	2,581
2021-04-06	2,511	2,538	2,476	2,516	215,700	2,516
2021-04-05	2,500	2,515	2,483	2,510	114,200	2,510
2021-04-02	2,544	2,549	2,479	2,502	149,000	2,502
2021-04-01	2,538	2,549	2,520	2,537	205,900	2,537
2021-03-31	2,508	2,547	2,503	2,504	88,100	2,504
2021-03-30	2,544	2,548	2,506	2,542	158,200	2,542
2021-03-29	2,560	2,584	2,545	2,584	219,400	2,584
2021-03-26	2,537	2,545	2,511	2,533	278,600	2,533
2021-03-25	2,556	2,568	2,528	2,537	257,500	2,537
2021-03-24	2,577	2,590	2,512	2,518	227,600	2,518
2021-03-23	2,650	2,665	2,601	2,601	166,500	2,601
2021-03-22	2,590	2,636	2,577	2,624	156,800	2,624
2021-03-19	2,638	2,655	2,584	2,619	377,200	2,619
2021-03-18	2,619	2,630	2,582	2,630	277,300	2,630
2021-03-17	2,618	2,626	2,596	2,618	196,900	2,618
2021-03-16	2,591	2,621	2,583	2,618	214,600	2,618
2021-03-15	2,553	2,607	2,553	2,594	215,600	2,594
2021-03-12	2,504	2,540	2,498	2,530	264,300	2,530
2021-03-11	2,491	2,514	2,485	2,492	184,300	2,492
2021-03-10	2,486	2,490	2,467	2,486	79,400	2,486
2021-03-09	2,510	2,522	2,490	2,494	175,800	2,494
2021-03-08	2,503	2,507	2,471	2,481	127,600	2,481
2021-03-05	2,450	2,470	2,434	2,470	127,200	2,470
2021-03-04	2,426	2,460	2,420	2,455	103,500	2,455
2021-03-03	2,453	2,453	2,413	2,443	121,400	2,443
2021-03-02	2,414	2,418	2,367	2,405	227,700	2,405
2021-03-01	2,367	2,414	2,363	2,413	234,400	2,413
2021-02-26	2,390	2,391	2,323	2,323	165,700	2,323
2021-02-25	2,426	2,426	2,396	2,396	140,000	2,396
2021-02-24	2,415	2,424	2,382	2,394	139,800	2,394
2021-02-22	2,426	2,452	2,409	2,415	145,800	2,415
2021-02-19	2,377	2,418	2,377	2,409	221,100	2,409
2021-02-18	2,390	2,420	2,380	2,390	168,000	2,390
2021-02-17	2,352	2,419	2,352	2,411	333,700	2,411
2021-02-16	2,382	2,388	2,337	2,367	260,200	2,367
2021-02-15	2,393	2,426	2,390	2,410	371,300	2,410
2021-02-12	2,399	2,419	2,388	2,400	570,200	2,400
2021-02-10	2,407	2,455	2,374	2,388	497,300	2,388
2021-02-09	2,416	2,440	2,397	2,402	278,900	2,402
2021-02-08	2,400	2,432	2,396	2,416	368,000	2,416
2021-02-05	2,400	2,410	2,394	2,400	267,200	2,400
2021-02-04	2,408	2,413	2,382	2,401	129,000	2,401
2021-02-03	2,395	2,413	2,390	2,407	119,200	2,407
2021-02-02	2,398	2,400	2,375	2,387	127,300	2,387
2021-02-01	2,376	2,392	2,349	2,384	169,000	2,384
2021-01-29	2,412	2,412	2,376	2,377	212,300	2,377
2021-01-28	2,358	2,413	2,350	2,398	512,500	2,398
2021-01-27	2,419	2,422	2,397	2,408	196,300	2,408
2021-01-26	2,442	2,447	2,412	2,418	161,800	2,418
2021-01-25	2,417	2,445	2,407	2,429	168,300	2,429
2021-01-22	2,420	2,427	2,401	2,404	150,500	2,404
2021-01-21	2,446	2,461	2,411	2,423	198,500	2,423
2021-01-20	2,405	2,432	2,398	2,432	140,200	2,432
2021-01-19	2,423	2,436	2,391	2,396	137,100	2,396
2021-01-18	2,416	2,438	2,403	2,421	169,400	2,421
2021-01-15	2,437	2,440	2,410	2,416	180,200	2,416
2021-01-14	2,385	2,431	2,379	2,422	158,200	2,422
2021-01-13	2,345	2,383	2,343	2,379	144,100	2,379
2021-01-12	2,335	2,369	2,325	2,364	174,000	2,364
2021-01-08	2,311	2,363	2,297	2,359	151,600	2,359
2021-01-07	2,310	2,329	2,295	2,310	153,400	2,310
2021-01-06	2,235	2,269	2,226	2,266	146,900	2,266
2021-01-05	2,242	2,250	2,224	2,238	115,800	2,238
2021-01-04	2,271	2,271	2,239	2,255	56,300	2,255

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