7966 リンテック(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,145	2,163	2,145	2,147	69,600	2,147
2022-12-29	2,127	2,145	2,124	2,145	102,200	2,145
2022-12-28	2,160	2,165	2,149	2,162	88,600	2,162
2022-12-27	2,181	2,184	2,163	2,165	84,800	2,165
2022-12-26	2,167	2,178	2,144	2,171	131,200	2,171
2022-12-23	2,131	2,153	2,129	2,148	88,800	2,148
2022-12-22	2,143	2,158	2,130	2,136	159,900	2,136
2022-12-21	2,171	2,179	2,141	2,145	137,500	2,145
2022-12-20	2,234	2,238	2,162	2,174	142,100	2,174
2022-12-19	2,218	2,230	2,207	2,224	108,000	2,224
2022-12-16	2,211	2,220	2,199	2,207	189,900	2,207
2022-12-15	2,211	2,243	2,209	2,227	99,200	2,227
2022-12-14	2,207	2,221	2,200	2,216	116,900	2,216
2022-12-13	2,203	2,210	2,181	2,190	144,700	2,190
2022-12-12	2,178	2,181	2,166	2,169	86,100	2,169
2022-12-09	2,156	2,185	2,156	2,175	95,900	2,175
2022-12-08	2,167	2,178	2,156	2,171	103,500	2,171
2022-12-07	2,175	2,192	2,166	2,180	108,600	2,180
2022-12-06	2,165	2,192	2,150	2,187	244,200	2,187
2022-12-05	2,174	2,177	2,141	2,147	176,300	2,147
2022-12-02	2,220	2,220	2,164	2,165	256,100	2,165
2022-12-01	2,277	2,277	2,231	2,245	115,200	2,245
2022-11-30	2,244	2,261	2,232	2,248	240,400	2,248
2022-11-29	2,240	2,250	2,216	2,243	148,100	2,243
2022-11-28	2,266	2,284	2,242	2,250	167,600	2,250
2022-11-25	2,281	2,295	2,277	2,290	86,900	2,290
2022-11-24	2,298	2,310	2,283	2,285	83,200	2,285
2022-11-22	2,271	2,288	2,269	2,272	85,900	2,272
2022-11-21	2,252	2,271	2,250	2,270	138,000	2,270
2022-11-18	2,218	2,232	2,215	2,223	102,200	2,223
2022-11-17	2,188	2,213	2,188	2,208	77,600	2,208
2022-11-16	2,215	2,221	2,195	2,210	102,500	2,210
2022-11-15	2,205	2,220	2,203	2,220	98,500	2,220
2022-11-14	2,243	2,248	2,212	2,213	136,800	2,213
2022-11-11	2,202	2,243	2,186	2,240	225,300	2,240
2022-11-10	2,252	2,276	2,197	2,213	297,700	2,213
2022-11-09	2,243	2,280	2,231	2,274	155,400	2,274
2022-11-08	2,220	2,238	2,208	2,231	89,500	2,231
2022-11-07	2,207	2,213	2,189	2,206	100,400	2,206
2022-11-04	2,190	2,197	2,168	2,189	146,200	2,189
2022-11-02	2,211	2,227	2,195	2,209	216,500	2,209
2022-11-01	2,241	2,241	2,209	2,211	71,900	2,211
2022-10-31	2,213	2,232	2,207	2,232	123,500	2,232
2022-10-28	2,201	2,217	2,191	2,201	377,200	2,201
2022-10-27	2,228	2,232	2,207	2,222	88,800	2,222
2022-10-26	2,243	2,258	2,239	2,240	78,600	2,240
2022-10-25	2,232	2,242	2,222	2,234	95,900	2,234
2022-10-24	2,225	2,237	2,214	2,220	81,600	2,220
2022-10-21	2,211	2,220	2,203	2,203	107,700	2,203
2022-10-20	2,228	2,240	2,220	2,228	63,200	2,228
2022-10-19	2,238	2,254	2,238	2,251	83,400	2,251
2022-10-18	2,240	2,247	2,230	2,242	98,500	2,242
2022-10-17	2,225	2,232	2,218	2,223	75,700	2,223
2022-10-14	2,254	2,261	2,224	2,246	145,500	2,246
2022-10-13	2,212	2,213	2,195	2,204	111,900	2,204
2022-10-12	2,243	2,248	2,210	2,216	126,900	2,216
2022-10-11	2,263	2,271	2,240	2,243	124,300	2,243
2022-10-07	2,278	2,302	2,274	2,295	90,000	2,295
2022-10-06	2,313	2,336	2,313	2,320	95,400	2,320
2022-10-05	2,302	2,318	2,288	2,305	152,900	2,305
2022-10-04	2,270	2,309	2,270	2,302	192,100	2,302
2022-10-03	2,215	2,246	2,208	2,239	143,300	2,239
2022-09-30	2,230	2,242	2,210	2,221	113,900	2,221
2022-09-29	2,246	2,250	2,212	2,240	159,500	2,240
2022-09-28	2,234	2,255	2,222	2,240	142,700	2,240
2022-09-27	2,267	2,272	2,247	2,250	155,400	2,250
2022-09-26	2,297	2,300	2,240	2,241	187,600	2,241
2022-09-22	2,306	2,316	2,295	2,308	138,400	2,308
2022-09-21	2,326	2,343	2,315	2,325	70,300	2,325
2022-09-20	2,332	2,341	2,322	2,323	80,600	2,323
2022-09-16	2,314	2,340	2,311	2,313	137,200	2,313
2022-09-15	2,328	2,333	2,315	2,329	112,400	2,329
2022-09-14	2,333	2,347	2,323	2,329	122,300	2,329
2022-09-13	2,360	2,365	2,341	2,365	106,300	2,365
2022-09-12	2,372	2,378	2,355	2,356	71,000	2,356
2022-09-09	2,349	2,358	2,341	2,349	119,800	2,349
2022-09-08	2,343	2,357	2,337	2,356	114,600	2,356
2022-09-07	2,317	2,326	2,297	2,325	98,500	2,325
2022-09-06	2,304	2,319	2,299	2,313	98,200	2,313
2022-09-05	2,292	2,309	2,283	2,295	114,500	2,295
2022-09-02	2,315	2,315	2,290	2,306	111,900	2,306
2022-09-01	2,306	2,325	2,300	2,315	148,400	2,315
2022-08-31	2,316	2,336	2,313	2,328	116,800	2,328
2022-08-30	2,306	2,332	2,301	2,328	62,800	2,328
2022-08-29	2,282	2,308	2,276	2,294	128,400	2,294
2022-08-26	2,355	2,356	2,343	2,345	72,100	2,345
2022-08-25	2,335	2,340	2,316	2,334	94,600	2,334
2022-08-24	2,335	2,345	2,332	2,337	69,200	2,337
2022-08-23	2,325	2,338	2,320	2,328	52,100	2,328
2022-08-22	2,330	2,345	2,322	2,344	96,800	2,344
2022-08-19	2,380	2,380	2,338	2,347	110,700	2,347
2022-08-18	2,337	2,358	2,328	2,346	145,800	2,346
2022-08-17	2,376	2,386	2,355	2,373	135,100	2,373
2022-08-16	2,356	2,382	2,345	2,374	134,500	2,374
2022-08-15	2,367	2,372	2,345	2,363	68,500	2,363
2022-08-12	2,348	2,378	2,336	2,361	128,200	2,361
2022-08-10	2,319	2,345	2,304	2,336	89,200	2,336
2022-08-09	2,357	2,358	2,322	2,326	127,400	2,326
2022-08-08	2,365	2,414	2,358	2,367	194,100	2,367
2022-08-05	2,318	2,365	2,318	2,359	97,800	2,359
2022-08-04	2,340	2,340	2,321	2,330	64,400	2,330
2022-08-03	2,342	2,343	2,324	2,335	86,400	2,335
2022-08-02	2,356	2,356	2,337	2,346	84,600	2,346
2022-08-01	2,359	2,375	2,348	2,371	91,100	2,371
2022-07-29	2,342	2,354	2,327	2,331	119,100	2,331
2022-07-28	2,335	2,341	2,318	2,331	80,900	2,331
2022-07-27	2,339	2,341	2,317	2,329	80,200	2,329
2022-07-26	2,350	2,354	2,338	2,339	59,600	2,339
2022-07-25	2,336	2,359	2,332	2,342	82,500	2,342
2022-07-22	2,340	2,363	2,337	2,355	81,100	2,355
2022-07-21	2,316	2,350	2,316	2,343	55,300	2,343
2022-07-20	2,330	2,347	2,320	2,339	148,200	2,339
2022-07-19	2,306	2,306	2,283	2,293	89,400	2,293
2022-07-15	2,287	2,296	2,269	2,284	108,800	2,284
2022-07-14	2,282	2,295	2,276	2,287	128,600	2,287
2022-07-13	2,280	2,297	2,277	2,282	121,300	2,282
2022-07-12	2,321	2,323	2,278	2,278	120,100	2,278
2022-07-11	2,319	2,339	2,316	2,331	145,900	2,331
2022-07-08	2,311	2,337	2,303	2,303	217,200	2,303
2022-07-07	2,310	2,317	2,286	2,303	145,300	2,303
2022-07-06	2,295	2,298	2,283	2,289	143,000	2,289
2022-07-05	2,334	2,338	2,312	2,323	77,000	2,323
2022-07-04	2,320	2,329	2,304	2,324	76,500	2,324
2022-07-01	2,307	2,331	2,291	2,302	115,500	2,302
2022-06-30	2,305	2,331	2,296	2,299	173,000	2,299
2022-06-29	2,381	2,411	2,328	2,329	234,100	2,329
2022-06-28	2,412	2,436	2,402	2,418	99,000	2,418
2022-06-27	2,418	2,428	2,390	2,412	148,500	2,412
2022-06-24	2,346	2,384	2,334	2,378	131,900	2,378
2022-06-23	2,367	2,375	2,330	2,346	119,200	2,346
2022-06-22	2,371	2,392	2,366	2,366	126,000	2,366
2022-06-21	2,350	2,378	2,350	2,361	112,200	2,361
2022-06-20	2,350	2,374	2,323	2,337	163,200	2,337
2022-06-17	2,329	2,363	2,329	2,347	229,700	2,347
2022-06-16	2,393	2,440	2,393	2,406	104,200	2,406
2022-06-15	2,389	2,403	2,386	2,392	116,700	2,392
2022-06-14	2,380	2,406	2,376	2,389	106,400	2,389
2022-06-13	2,403	2,420	2,396	2,412	119,700	2,412
2022-06-10	2,438	2,441	2,422	2,430	112,600	2,430
2022-06-09	2,463	2,480	2,449	2,454	114,100	2,454
2022-06-08	2,462	2,475	2,457	2,459	106,300	2,459
2022-06-07	2,436	2,448	2,432	2,443	92,200	2,443
2022-06-06	2,404	2,431	2,400	2,428	60,700	2,428
2022-06-03	2,443	2,450	2,410	2,417	95,700	2,417
2022-06-02	2,424	2,429	2,406	2,417	65,900	2,417
2022-06-01	2,398	2,440	2,396	2,433	116,000	2,433
2022-05-31	2,388	2,416	2,383	2,400	270,000	2,400
2022-05-30	2,348	2,394	2,346	2,387	214,600	2,387
2022-05-27	2,335	2,335	2,311	2,319	106,100	2,319
2022-05-26	2,308	2,327	2,301	2,304	86,600	2,304
2022-05-25	2,339	2,348	2,315	2,320	137,300	2,320
2022-05-24	2,333	2,347	2,323	2,339	164,100	2,339
2022-05-23	2,324	2,337	2,307	2,316	134,200	2,316
2022-05-20	2,299	2,313	2,287	2,304	122,100	2,304
2022-05-19	2,290	2,322	2,275	2,319	147,000	2,319
2022-05-18	2,325	2,336	2,303	2,320	174,500	2,320
2022-05-17	2,310	2,347	2,309	2,313	147,200	2,313
2022-05-16	2,361	2,372	2,309	2,309	165,900	2,309
2022-05-13	2,309	2,362	2,298	2,356	204,000	2,356
2022-05-12	2,378	2,389	2,344	2,344	154,400	2,344
2022-05-11	2,391	2,399	2,370	2,387	156,800	2,387
2022-05-10	2,430	2,446	2,356	2,416	214,200	2,416
2022-05-09	2,512	2,537	2,414	2,458	367,100	2,458
2022-05-06	2,474	2,513	2,456	2,507	117,500	2,507
2022-05-02	2,429	2,479	2,429	2,473	154,200	2,473
2022-04-28	2,366	2,430	2,366	2,420	98,400	2,420
2022-04-27	2,360	2,362	2,333	2,344	187,800	2,344
2022-04-26	2,379	2,400	2,365	2,386	71,100	2,386
2022-04-25	2,365	2,380	2,355	2,373	85,200	2,373
2022-04-22	2,393	2,422	2,390	2,415	66,400	2,415
2022-04-21	2,429	2,441	2,419	2,439	88,400	2,439
2022-04-20	2,416	2,435	2,410	2,429	117,900	2,429
2022-04-19	2,403	2,411	2,379	2,397	128,500	2,397
2022-04-18	2,403	2,417	2,372	2,390	174,400	2,390
2022-04-15	2,397	2,424	2,390	2,417	93,000	2,417
2022-04-14	2,400	2,433	2,400	2,422	115,500	2,422
2022-04-13	2,390	2,417	2,385	2,407	195,700	2,407
2022-04-12	2,385	2,395	2,365	2,376	99,700	2,376
2022-04-11	2,375	2,394	2,367	2,385	119,200	2,385
2022-04-08	2,362	2,385	2,343	2,370	149,700	2,370
2022-04-07	2,351	2,355	2,326	2,355	164,900	2,355
2022-04-06	2,400	2,415	2,385	2,385	129,400	2,385
2022-04-05	2,444	2,465	2,421	2,421	103,800	2,421
2022-04-04	2,435	2,459	2,423	2,441	66,600	2,441
2022-04-01	2,421	2,445	2,394	2,429	99,700	2,429
2022-03-31	2,423	2,463	2,416	2,431	134,700	2,431
2022-03-30	2,471	2,475	2,421	2,444	151,000	2,444
2022-03-29	2,492	2,517	2,484	2,516	139,600	2,516
2022-03-28	2,518	2,520	2,486	2,500	66,400	2,500
2022-03-25	2,518	2,532	2,507	2,517	85,700	2,517
2022-03-24	2,488	2,500	2,472	2,498	136,500	2,498
2022-03-23	2,485	2,530	2,477	2,520	148,600	2,520
2022-03-22	2,492	2,520	2,464	2,472	180,400	2,472
2022-03-18	2,459	2,488	2,433	2,456	459,100	2,456
2022-03-17	2,441	2,441	2,390	2,422	146,300	2,422
2022-03-16	2,416	2,417	2,395	2,401	138,000	2,401
2022-03-15	2,375	2,423	2,375	2,401	119,000	2,401
2022-03-14	2,346	2,385	2,337	2,346	118,000	2,346
2022-03-11	2,324	2,334	2,298	2,320	112,400	2,320
2022-03-10	2,302	2,372	2,296	2,361	166,900	2,361
2022-03-09	2,275	2,282	2,224	2,230	173,600	2,230
2022-03-08	2,352	2,352	2,276	2,285	140,800	2,285
2022-03-07	2,416	2,436	2,348	2,367	232,700	2,367
2022-03-04	2,521	2,527	2,472	2,485	131,200	2,485
2022-03-03	2,531	2,532	2,509	2,515	86,000	2,515
2022-03-02	2,499	2,523	2,488	2,488	131,700	2,488
2022-03-01	2,589	2,595	2,549	2,549	101,000	2,549
2022-02-28	2,571	2,579	2,530	2,559	148,400	2,559
2022-02-25	2,568	2,579	2,531	2,547	167,600	2,547
2022-02-24	2,550	2,590	2,550	2,587	161,600	2,587
2022-02-22	2,597	2,597	2,553	2,576	88,200	2,576
2022-02-21	2,618	2,635	2,585	2,614	113,800	2,614
2022-02-18	2,670	2,695	2,624	2,626	254,000	2,626
2022-02-17	2,710	2,724	2,685	2,700	160,300	2,700
2022-02-16	2,700	2,741	2,695	2,734	158,500	2,734
2022-02-15	2,644	2,685	2,637	2,660	260,000	2,660
2022-02-14	2,608	2,649	2,598	2,624	260,700	2,624
2022-02-10	2,657	2,692	2,635	2,651	249,100	2,651
2022-02-09	2,560	2,692	2,545	2,676	473,000	2,676
2022-02-08	2,574	2,600	2,564	2,564	221,600	2,564
2022-02-07	2,615	2,635	2,561	2,579	216,500	2,579
2022-02-04	2,656	2,660	2,631	2,650	110,800	2,650
2022-02-03	2,650	2,662	2,635	2,656	150,700	2,656
2022-02-02	2,670	2,679	2,645	2,664	136,000	2,664
2022-02-01	2,645	2,678	2,645	2,652	175,600	2,652
2022-01-31	2,648	2,667	2,632	2,652	225,000	2,652
2022-01-28	2,620	2,656	2,615	2,651	106,500	2,651
2022-01-27	2,643	2,677	2,577	2,600	223,700	2,600
2022-01-26	2,633	2,655	2,620	2,622	142,200	2,622
2022-01-25	2,653	2,664	2,615	2,640	158,400	2,640
2022-01-24	2,587	2,658	2,582	2,652	132,500	2,652
2022-01-21	2,640	2,640	2,577	2,613	242,500	2,613
2022-01-20	2,665	2,705	2,658	2,675	160,400	2,675
2022-01-19	2,670	2,697	2,661	2,674	126,200	2,674
2022-01-18	2,790	2,790	2,713	2,718	147,500	2,718
2022-01-17	2,747	2,790	2,742	2,776	130,000	2,776
2022-01-14	2,751	2,752	2,712	2,737	192,400	2,737
2022-01-13	2,750	2,760	2,725	2,728	95,900	2,728
2022-01-12	2,686	2,731	2,686	2,729	75,600	2,729
2022-01-11	2,697	2,713	2,681	2,694	113,600	2,694
2022-01-07	2,697	2,724	2,660	2,688	96,200	2,688
2022-01-06	2,704	2,741	2,672	2,686	253,200	2,686
2022-01-05	2,688	2,712	2,683	2,706	135,900	2,706
2022-01-04	2,658	2,689	2,651	2,685	154,400	2,685

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