7966 リンテック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,750	2,754	2,729	2,750	126,400	2,750
2023-12-28	2,741	2,744	2,721	2,738	105,500	2,738
2023-12-27	2,747	2,747	2,724	2,743	123,700	2,743
2023-12-26	2,723	2,749	2,706	2,712	213,400	2,712
2023-12-25	2,744	2,751	2,726	2,730	145,300	2,730
2023-12-22	2,700	2,714	2,687	2,714	170,800	2,714
2023-12-21	2,673	2,693	2,664	2,686	194,800	2,686
2023-12-20	2,680	2,718	2,657	2,709	222,700	2,709
2023-12-19	2,644	2,669	2,635	2,656	214,700	2,656
2023-12-18	2,619	2,649	2,604	2,649	241,200	2,649
2023-12-15	2,605	2,619	2,597	2,609	189,300	2,609
2023-12-14	2,598	2,613	2,563	2,593	178,600	2,593
2023-12-13	2,622	2,626	2,575	2,605	191,200	2,605
2023-12-12	2,613	2,630	2,588	2,601	302,200	2,601
2023-12-11	2,570	2,612	2,562	2,612	355,100	2,612
2023-12-08	2,508	2,535	2,502	2,523	211,300	2,523
2023-12-07	2,580	2,580	2,537	2,540	167,600	2,540
2023-12-06	2,537	2,586	2,537	2,571	218,200	2,571
2023-12-05	2,578	2,596	2,557	2,559	181,400	2,559
2023-12-04	2,572	2,595	2,560	2,576	232,900	2,576
2023-12-01	2,534	2,599	2,533	2,593	301,900	2,593
2023-11-30	2,485	2,503	2,470	2,494	181,800	2,494
2023-11-29	2,478	2,496	2,472	2,485	142,400	2,485
2023-11-28	2,483	2,493	2,459	2,480	159,700	2,480
2023-11-27	2,497	2,503	2,483	2,485	118,700	2,485
2023-11-24	2,484	2,506	2,478	2,480	161,400	2,480
2023-11-22	2,447	2,482	2,433	2,464	140,900	2,464
2023-11-21	2,427	2,445	2,408	2,430	145,300	2,430
2023-11-20	2,477	2,492	2,443	2,445	96,700	2,445
2023-11-17	2,483	2,488	2,458	2,483	124,000	2,483
2023-11-16	2,480	2,497	2,446	2,459	157,200	2,459
2023-11-15	2,510	2,510	2,486	2,496	69,500	2,496
2023-11-14	2,500	2,514	2,482	2,494	127,600	2,494
2023-11-13	2,468	2,499	2,453	2,474	156,400	2,474
2023-11-10	2,412	2,452	2,388	2,439	189,000	2,439
2023-11-09	2,420	2,433	2,359	2,399	318,300	2,399
2023-11-08	2,523	2,542	2,372	2,392	569,100	2,392
2023-11-07	2,580	2,590	2,546	2,553	101,500	2,553
2023-11-06	2,577	2,583	2,552	2,581	203,000	2,581
2023-11-02	2,560	2,562	2,541	2,553	166,600	2,553
2023-11-01	2,486	2,534	2,484	2,525	234,600	2,525
2023-10-31	2,466	2,493	2,443	2,482	217,500	2,482
2023-10-30	2,471	2,471.5	2,439	2,462.5	266,000	2,462.50
2023-10-27	2,490.5	2,525.5	2,483.5	2,512	186,300	2,512
2023-10-26	2,492.5	2,520.5	2,454.5	2,467	191,000	2,467
2023-10-25	2,549	2,549	2,507	2,511	179,400	2,511
2023-10-24	2,501	2,533	2,474.5	2,529	181,200	2,529
2023-10-23	2,540	2,548	2,491.5	2,491.5	183,800	2,491.50
2023-10-20	2,529.5	2,535	2,516.5	2,525	181,500	2,525
2023-10-19	2,503.5	2,539	2,494.5	2,535.5	232,800	2,535.50
2023-10-18	2,501.5	2,514.5	2,487.5	2,511	169,300	2,511
2023-10-17	2,477.5	2,499.5	2,466	2,496.5	170,300	2,496.50
2023-10-16	2,499	2,499	2,448.5	2,459	165,500	2,459
2023-10-13	2,484.5	2,506	2,468	2,499.5	197,400	2,499.50
2023-10-12	2,476	2,507.5	2,462	2,507.5	130,200	2,507.50
2023-10-11	2,519.5	2,519.5	2,473.5	2,481.5	250,300	2,481.50
2023-10-10	2,490	2,506.5	2,466	2,502	236,700	2,502
2023-10-06	2,421.5	2,469.5	2,421.5	2,459	209,700	2,459
2023-10-05	2,372.5	2,434	2,372.5	2,428.5	281,500	2,428.50
2023-10-04	2,377.5	2,380.5	2,344.5	2,358.5	185,000	2,358.50
2023-10-03	2,398	2,401	2,373.5	2,377.5	180,600	2,377.50
2023-10-02	2,417.5	2,452.5	2,405	2,408	262,400	2,408
2023-09-29	2,434.5	2,435	2,386.5	2,392.5	372,100	2,392.50
2023-09-28	2,452	2,462	2,403	2,423.5	230,000	2,423.50
2023-09-27	2,457	2,499.5	2,445	2,496.5	244,300	2,496.50
2023-09-26	2,466.5	2,476.5	2,447	2,463	260,200	2,463
2023-09-25	2,448.5	2,483.5	2,437	2,452.5	281,500	2,452.50
2023-09-22	2,439.5	2,448	2,425.5	2,432.5	199,700	2,432.50
2023-09-21	2,485.5	2,503	2,468	2,468	297,400	2,468
2023-09-20	2,479.5	2,488.5	2,471.5	2,471.5	266,600	2,471.50
2023-09-19	2,470.5	2,481.5	2,448.5	2,477	214,400	2,477
2023-09-15	2,475	2,499	2,462	2,471.5	1,092,600	2,471.50
2023-09-14	2,502.5	2,510	2,473.5	2,491.5	245,400	2,491.50
2023-09-13	2,498	2,504	2,478	2,489.5	242,400	2,489.50
2023-09-12	2,473	2,506	2,473	2,505.5	197,000	2,505.50
2023-09-11	2,482.5	2,485	2,436	2,444.5	228,500	2,444.50
2023-09-08	2,484	2,494.5	2,448.5	2,451.5	199,200	2,451.50
2023-09-07	2,490	2,516.5	2,488	2,494	260,700	2,494
2023-09-06	2,478	2,483.5	2,465	2,478	118,800	2,478
2023-09-05	2,460	2,487	2,452.5	2,484.5	152,000	2,484.50
2023-09-04	2,443	2,476	2,438.5	2,474	168,200	2,474
2023-09-01	2,387	2,436.5	2,382.5	2,431.5	161,000	2,431.50
2023-08-31	2,368	2,417	2,355	2,403	195,400	2,403
2023-08-30	2,340	2,371.5	2,331	2,370.5	195,000	2,370.50
2023-08-29	2,331.5	2,340	2,315.5	2,335.5	170,500	2,335.50
2023-08-28	2,311.5	2,344	2,311.5	2,337	96,000	2,337
2023-08-25	2,318	2,318	2,296.5	2,305	100,500	2,305
2023-08-24	2,300.5	2,327.5	2,292.5	2,321	116,100	2,321
2023-08-23	2,277	2,300.5	2,275.5	2,300.5	76,700	2,300.50
2023-08-22	2,286	2,289.5	2,271	2,288	135,500	2,288
2023-08-21	2,292	2,293.5	2,261.5	2,267.5	279,800	2,267.50
2023-08-18	2,255.5	2,282	2,255.5	2,284.5	44,300	2,284.50
2023-08-17	2,296.5	2,298	2,259.5	2,271.5	109,000	2,271.50
2023-08-16	2,286.5	2,306	2,281.5	2,295.5	108,900	2,295.50
2023-08-15	2,343.5	2,343.5	2,319	2,319	95,200	2,319
2023-08-14	2,338	2,356.5	2,316.5	2,332	183,500	2,332
2023-08-10	2,335	2,369.5	2,312.5	2,354	328,200	2,354
2023-08-09	2,305.5	2,324.5	2,233	2,318	349,700	2,318
2023-08-08	2,315.5	2,322	2,308	2,315.5	111,400	2,315.50
2023-08-07	2,292	2,315	2,286.5	2,312.5	94,200	2,312.50
2023-08-04	2,297	2,307	2,288	2,297	122,700	2,297
2023-08-03	2,323.5	2,323.5	2,295.5	2,301	151,800	2,301
2023-08-02	2,338.5	2,367	2,332.5	2,344.5	110,100	2,344.50
2023-08-01	2,343.5	2,358.5	2,335	2,350	100,600	2,350
2023-07-31	2,350	2,350	2,331	2,343.5	84,600	2,343.50
2023-07-28	2,297	2,320.5	2,289	2,318	95,700	2,318
2023-07-27	2,314.5	2,323	2,298.5	2,323	127,000	2,323
2023-07-26	2,313	2,320	2,299	2,312	139,600	2,312
2023-07-25	2,313	2,325	2,304.5	2,313.5	95,000	2,313.50
2023-07-24	2,311.5	2,316	2,297	2,307	84,800	2,307
2023-07-21	2,282.5	2,300	2,270	2,288	123,600	2,288
2023-07-20	2,300.5	2,319	2,290	2,297.5	94,800	2,297.50
2023-07-19	2,300	2,303	2,279.5	2,299.5	139,900	2,299.50
2023-07-18	2,258	2,284.5	2,257	2,284	86,100	2,284
2023-07-14	2,263.5	2,272	2,247.5	2,261.5	93,000	2,261.50
2023-07-13	2,257.5	2,267.5	2,248.5	2,254	123,400	2,254
2023-07-12	2,284	2,284	2,240.5	2,248	79,000	2,248
2023-07-11	2,302	2,302	2,259	2,263	107,700	2,263
2023-07-10	2,310	2,319.5	2,301	2,305	92,900	2,305
2023-07-07	2,290	2,317.5	2,274.5	2,294.5	127,300	2,294.50
2023-07-06	2,314	2,333	2,305	2,317.5	123,000	2,317.50
2023-07-05	2,305	2,321.5	2,291.5	2,321.5	125,000	2,321.50
2023-07-04	2,315	2,320.5	2,290.5	2,296.5	204,300	2,296.50
2023-07-03	2,294	2,323.5	2,294	2,320	118,800	2,320
2023-06-30	2,286	2,292	2,252	2,271	177,200	2,271
2023-06-29	2,284.5	2,296	2,264	2,275	102,200	2,275
2023-06-28	2,257	2,284.5	2,255	2,284	134,100	2,284
2023-06-27	2,271.5	2,273	2,230	2,245.5	78,800	2,245.50
2023-06-26	2,282.5	2,292	2,267	2,275.5	160,500	2,275.50
2023-06-23	2,286	2,299	2,255	2,266	114,900	2,266
2023-06-22	2,290	2,298.5	2,285	2,286	139,100	2,286
2023-06-21	2,254	2,285.5	2,252	2,278	153,900	2,278
2023-06-20	2,246.5	2,266	2,243	2,266	118,800	2,266
2023-06-19	2,276.5	2,284.5	2,247	2,259	125,600	2,259
2023-06-16	2,253	2,269	2,252.5	2,257	215,200	2,257
2023-06-15	2,252	2,261	2,245	2,250.5	107,400	2,250.50
2023-06-14	2,248.5	2,261	2,242.5	2,258.5	103,600	2,258.50
2023-06-13	2,242.5	2,256.5	2,238	2,241	105,800	2,241
2023-06-12	2,243	2,249.5	2,233.5	2,242.5	85,900	2,242.50
2023-06-09	2,209.5	2,241.5	2,206.5	2,238	173,900	2,238
2023-06-08	2,230	2,244	2,211.5	2,221.5	155,900	2,221.50
2023-06-07	2,256	2,261	2,225	2,230.5	114,100	2,230.50
2023-06-06	2,225.5	2,253	2,221.5	2,251	73,500	2,251
2023-06-05	2,249.5	2,262	2,249.5	2,253	99,200	2,253
2023-06-02	2,185	2,221	2,182	2,221	99,200	2,221
2023-06-01	2,185	2,194	2,170	2,185	94,900	2,185
2023-05-31	2,227	2,229	2,186	2,190	204,700	2,190
2023-05-30	2,262	2,265	2,246	2,249	69,900	2,249
2023-05-29	2,287	2,293	2,274	2,275	83,600	2,275
2023-05-26	2,277	2,284	2,262	2,262	98,500	2,262
2023-05-25	2,283	2,283	2,263	2,277	74,300	2,277
2023-05-24	2,279	2,284	2,270	2,275	82,000	2,275
2023-05-23	2,288	2,293	2,275	2,281	131,300	2,281
2023-05-22	2,260	2,278	2,257	2,270	90,700	2,270
2023-05-19	2,257	2,271	2,254	2,257	70,100	2,257
2023-05-18	2,265	2,265	2,240	2,254	64,300	2,254
2023-05-17	2,258	2,265	2,243	2,250	81,600	2,250
2023-05-16	2,245	2,264	2,233	2,264	140,300	2,264
2023-05-15	2,220	2,240	2,214	2,238	114,800	2,238
2023-05-12	2,215	2,223	2,203	2,213	185,600	2,213
2023-05-11	2,221	2,234	2,201	2,210	143,600	2,210
2023-05-10	2,234	2,241	2,220	2,231	153,500	2,231
2023-05-09	2,236	2,252	2,225	2,226	208,500	2,226
2023-05-08	2,284	2,312	2,205	2,270	549,100	2,270
2023-05-02	2,304	2,308	2,282	2,289	99,900	2,289
2023-05-01	2,288	2,300	2,285	2,299	112,900	2,299
2023-04-28	2,246	2,268	2,245	2,265	157,600	2,265
2023-04-27	2,204	2,224	2,197	2,215	136,200	2,215
2023-04-26	2,213	2,213	2,193	2,196	75,100	2,196
2023-04-25	2,224	2,239	2,216	2,220	113,900	2,220
2023-04-24	2,220	2,223	2,209	2,209	101,400	2,209
2023-04-21	2,204	2,220	2,196	2,214	119,700	2,214
2023-04-20	2,185	2,203	2,184	2,202	95,400	2,202
2023-04-19	2,191	2,196	2,183	2,196	98,300	2,196
2023-04-18	2,200	2,202	2,191	2,198	119,400	2,198
2023-04-17	2,189	2,197	2,172	2,187	110,400	2,187
2023-04-14	2,203	2,209	2,179	2,186	115,800	2,186
2023-04-13	2,180	2,182	2,170	2,180	100,200	2,180
2023-04-12	2,180	2,189	2,171	2,185	122,700	2,185
2023-04-11	2,170	2,178	2,160	2,169	85,700	2,169
2023-04-10	2,173	2,179	2,147	2,157	55,700	2,157
2023-04-07	2,137	2,170	2,137	2,161	148,700	2,161
2023-04-06	2,135	2,151	2,127	2,137	196,500	2,137
2023-04-05	2,161	2,167	2,136	2,137	103,800	2,137
2023-04-04	2,177	2,185	2,173	2,181	84,800	2,181
2023-04-03	2,174	2,177	2,157	2,177	85,200	2,177
2023-03-31	2,154	2,176	2,151	2,165	147,600	2,165
2023-03-30	2,147	2,147	2,105	2,132	342,400	2,132
2023-03-29	2,171	2,178	2,160	2,174	233,000	2,174
2023-03-28	2,178	2,179	2,147	2,157	125,200	2,157
2023-03-27	2,174	2,179	2,155	2,162	177,400	2,162
2023-03-24	2,157	2,176	2,155	2,165	183,100	2,165
2023-03-23	2,130	2,163	2,125	2,158	118,700	2,158
2023-03-22	2,170	2,172	2,133	2,147	229,700	2,147
2023-03-20	2,137	2,153	2,133	2,136	163,700	2,136
2023-03-17	2,144	2,151	2,122	2,143	218,500	2,143
2023-03-16	2,114	2,119	2,092	2,105	191,800	2,105
2023-03-15	2,152	2,161	2,136	2,147	216,500	2,147
2023-03-14	2,170	2,174	2,131	2,154	190,900	2,154
2023-03-13	2,217	2,222	2,192	2,203	154,700	2,203
2023-03-10	2,226	2,248	2,226	2,233	151,600	2,233
2023-03-09	2,264	2,278	2,263	2,271	92,300	2,271
2023-03-08	2,242	2,253	2,235	2,243	145,000	2,243
2023-03-07	2,240	2,242	2,228	2,236	136,800	2,236
2023-03-06	2,248	2,253	2,237	2,243	106,400	2,243
2023-03-03	2,243	2,258	2,227	2,247	235,600	2,247
2023-03-02	2,240	2,247	2,223	2,226	106,600	2,226
2023-03-01	2,212	2,229	2,211	2,227	93,600	2,227
2023-02-28	2,250	2,250	2,231	2,231	83,800	2,231
2023-02-27	2,220	2,244	2,219	2,238	108,600	2,238
2023-02-24	2,195	2,225	2,195	2,219	103,200	2,219
2023-02-22	2,209	2,211	2,187	2,195	106,300	2,195
2023-02-21	2,196	2,223	2,196	2,216	112,400	2,216
2023-02-20	2,193	2,199	2,182	2,196	75,400	2,196
2023-02-17	2,197	2,199	2,181	2,187	55,800	2,187
2023-02-16	2,197	2,210	2,191	2,205	119,300	2,205
2023-02-15	2,193	2,193	2,167	2,171	88,300	2,171
2023-02-14	2,163	2,181	2,152	2,175	119,300	2,175
2023-02-13	2,197	2,197	2,140	2,147	107,700	2,147
2023-02-10	2,185	2,249	2,180	2,202	154,700	2,202
2023-02-09	2,186	2,206	2,181	2,206	130,700	2,206
2023-02-08	2,208	2,218	2,188	2,195	81,000	2,195
2023-02-07	2,180	2,212	2,179	2,208	156,800	2,208
2023-02-06	2,196	2,198	2,174	2,178	206,300	2,178
2023-02-03	2,193	2,199	2,179	2,190	174,600	2,190
2023-02-02	2,225	2,231	2,196	2,205	114,400	2,205
2023-02-01	2,246	2,254	2,222	2,226	80,200	2,226
2023-01-31	2,222	2,253	2,210	2,241	138,800	2,241
2023-01-30	2,196	2,211	2,194	2,206	107,700	2,206
2023-01-27	2,209	2,210	2,199	2,206	79,900	2,206
2023-01-26	2,184	2,199	2,184	2,195	76,300	2,195
2023-01-25	2,199	2,199	2,176	2,186	104,600	2,186
2023-01-24	2,180	2,201	2,177	2,197	82,900	2,197
2023-01-23	2,178	2,185	2,155	2,174	111,800	2,174
2023-01-20	2,146	2,155	2,142	2,148	68,200	2,148
2023-01-19	2,156	2,156	2,142	2,144	105,700	2,144
2023-01-18	2,137	2,161	2,130	2,148	124,800	2,148
2023-01-17	2,122	2,141	2,120	2,126	79,100	2,126
2023-01-16	2,113	2,123	2,107	2,112	74,600	2,112
2023-01-13	2,123	2,132	2,111	2,111	117,000	2,111
2023-01-12	2,123	2,138	2,120	2,133	151,900	2,133
2023-01-11	2,141	2,150	2,137	2,137	75,500	2,137
2023-01-10	2,155	2,156	2,122	2,127	94,700	2,127
2023-01-06	2,107	2,120	2,106	2,118	117,900	2,118
2023-01-05	2,113	2,124	2,107	2,124	108,000	2,124
2023-01-04	2,133	2,133	2,107	2,117	97,200	2,117

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