リンテック(7966)の株価時系列情報
リンテック(7966)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 2,184 | 2,184 | 2,144 | 2,152 | 177,900 |
| 2010/12/29 | 2,157 | 2,186 | 2,155 | 2,184 | 282,300 |
| 2010/12/28 | 2,139 | 2,155 | 2,136 | 2,153 | 170,700 |
| 2010/12/27 | 2,132 | 2,147 | 2,132 | 2,139 | 171,400 |
| 2010/12/24 | 2,137 | 2,150 | 2,116 | 2,120 | 325,800 |
| 2010/12/22 | 2,152 | 2,165 | 2,123 | 2,135 | 485,700 |
| 2010/12/21 | 2,153 | 2,178 | 2,153 | 2,156 | 381,400 |
| 2010/12/20 | 2,134 | 2,167 | 2,131 | 2,145 | 213,800 |
| 2010/12/17 | 2,167 | 2,187 | 2,151 | 2,151 | 234,000 |
| 2010/12/16 | 2,176 | 2,183 | 2,164 | 2,174 | 159,200 |
| 2010/12/15 | 2,198 | 2,199 | 2,148 | 2,180 | 334,300 |
| 2010/12/14 | 2,186 | 2,202 | 2,173 | 2,192 | 315,200 |
| 2010/12/13 | 2,168 | 2,179 | 2,146 | 2,173 | 510,000 |
| 2010/12/10 | 2,230 | 2,230 | 2,137 | 2,146 | 916,000 |
| 2010/12/09 | 2,145 | 2,150 | 2,116 | 2,130 | 374,300 |
| 2010/12/08 | 2,109 | 2,142 | 2,108 | 2,130 | 450,100 |
| 2010/12/07 | 2,068 | 2,110 | 2,062 | 2,094 | 588,600 |
| 2010/12/06 | 2,044 | 2,067 | 2,040 | 2,065 | 255,700 |
| 2010/12/03 | 2,040 | 2,065 | 2,025 | 2,026 | 340,200 |
| 2010/12/02 | 2,037 | 2,041 | 2,013 | 2,032 | 263,500 |
| 2010/12/01 | 1,969 | 2,014 | 1,965 | 2,001 | 373,700 |
| 2010/11/30 | 2,011 | 2,031 | 1,955 | 1,955 | 687,400 |
| 2010/11/29 | 2,032 | 2,059 | 2,012 | 2,020 | 280,800 |
| 2010/11/26 | 2,014 | 2,060 | 2,005 | 2,032 | 450,900 |
| 2010/11/25 | 1,961 | 2,014 | 1,945 | 2,010 | 481,100 |
| 2010/11/24 | 1,924 | 1,938 | 1,920 | 1,931 | 356,300 |
| 2010/11/22 | 1,978 | 1,978 | 1,955 | 1,964 | 106,000 |
| 2010/11/19 | 1,999 | 1,999 | 1,941 | 1,951 | 301,600 |
| 2010/11/18 | 1,930 | 1,964 | 1,921 | 1,960 | 353,000 |
| 2010/11/17 | 1,880 | 1,933 | 1,875 | 1,922 | 289,000 |
| 2010/11/16 | 1,926 | 1,935 | 1,886 | 1,902 | 237,400 |
| 2010/11/15 | 1,893 | 1,913 | 1,871 | 1,905 | 207,900 |
| 2010/11/12 | 1,900 | 1,936 | 1,887 | 1,890 | 366,900 |
| 2010/11/11 | 1,949 | 1,970 | 1,893 | 1,920 | 661,800 |
| 2010/11/10 | 1,900 | 1,925 | 1,894 | 1,925 | 323,900 |
| 2010/11/09 | 1,867 | 1,896 | 1,861 | 1,895 | 229,300 |
| 2010/11/08 | 1,879 | 1,893 | 1,869 | 1,882 | 202,700 |
| 2010/11/05 | 1,850 | 1,879 | 1,850 | 1,863 | 241,800 |
| 2010/11/04 | 1,816 | 1,839 | 1,804 | 1,828 | 312,500 |
| 2010/11/02 | 1,794 | 1,799 | 1,774 | 1,791 | 194,600 |
| 2010/11/01 | 1,793 | 1,822 | 1,786 | 1,803 | 152,500 |
| 2010/10/29 | 1,767 | 1,811 | 1,767 | 1,808 | 331,300 |
| 2010/10/28 | 1,842 | 1,845 | 1,784 | 1,784 | 405,400 |
| 2010/10/27 | 1,802 | 1,839 | 1,800 | 1,836 | 319,700 |
| 2010/10/26 | 1,808 | 1,815 | 1,794 | 1,797 | 260,100 |
| 2010/10/25 | 1,847 | 1,847 | 1,812 | 1,827 | 223,300 |
| 2010/10/22 | 1,829 | 1,849 | 1,818 | 1,836 | 307,900 |
| 2010/10/21 | 1,862 | 1,875 | 1,832 | 1,850 | 287,400 |
| 2010/10/20 | 1,872 | 1,885 | 1,843 | 1,867 | 376,000 |
| 2010/10/19 | 1,908 | 1,935 | 1,872 | 1,889 | 496,900 |
| 2010/10/18 | 1,869 | 1,871 | 1,846 | 1,852 | 205,100 |
| 2010/10/15 | 1,865 | 1,869 | 1,838 | 1,853 | 234,900 |
| 2010/10/14 | 1,877 | 1,898 | 1,876 | 1,886 | 223,200 |
| 2010/10/13 | 1,856 | 1,875 | 1,844 | 1,846 | 330,400 |
| 2010/10/12 | 1,887 | 1,890 | 1,820 | 1,832 | 220,200 |
| 2010/10/08 | 1,892 | 1,910 | 1,888 | 1,890 | 357,200 |
| 2010/10/07 | 1,879 | 1,893 | 1,872 | 1,882 | 225,800 |
| 2010/10/06 | 1,865 | 1,888 | 1,855 | 1,883 | 237,000 |
| 2010/10/05 | 1,848 | 1,885 | 1,833 | 1,865 | 344,700 |
| 2010/10/04 | 1,853 | 1,895 | 1,840 | 1,870 | 212,900 |
| 2010/10/01 | 1,869 | 1,882 | 1,842 | 1,868 | 457,200 |
| 2010/09/30 | 1,898 | 1,912 | 1,837 | 1,839 | 581,700 |
| 2010/09/29 | 1,883 | 1,924 | 1,881 | 1,917 | 630,400 |
| 2010/09/28 | 1,850 | 1,877 | 1,850 | 1,867 | 286,100 |
| 2010/09/27 | 1,843 | 1,862 | 1,830 | 1,859 | 272,600 |
| 2010/09/24 | 1,826 | 1,840 | 1,804 | 1,815 | 329,400 |
| 2010/09/22 | 1,855 | 1,864 | 1,839 | 1,849 | 259,200 |
| 2010/09/21 | 1,900 | 1,905 | 1,858 | 1,868 | 214,900 |
| 2010/09/17 | 1,900 | 1,914 | 1,875 | 1,891 | 470,700 |
| 2010/09/16 | 1,869 | 1,874 | 1,840 | 1,873 | 399,500 |
| 2010/09/15 | 1,820 | 1,860 | 1,801 | 1,849 | 275,800 |
| 2010/09/14 | 1,850 | 1,860 | 1,817 | 1,819 | 221,500 |
| 2010/09/13 | 1,840 | 1,862 | 1,840 | 1,849 | 315,100 |
| 2010/09/10 | 1,815 | 1,830 | 1,799 | 1,824 | 365,700 |
| 2010/09/09 | 1,805 | 1,813 | 1,789 | 1,806 | 228,800 |
| 2010/09/08 | 1,792 | 1,796 | 1,767 | 1,785 | 256,800 |
| 2010/09/07 | 1,778 | 1,819 | 1,777 | 1,818 | 334,900 |
| 2010/09/06 | 1,792 | 1,806 | 1,776 | 1,799 | 294,600 |
| 2010/09/03 | 1,750 | 1,789 | 1,740 | 1,782 | 396,400 |
| 2010/09/02 | 1,750 | 1,769 | 1,720 | 1,737 | 211,000 |
| 2010/09/01 | 1,707 | 1,733 | 1,691 | 1,728 | 285,800 |
| 2010/08/31 | 1,757 | 1,760 | 1,704 | 1,707 | 320,800 |
| 2010/08/30 | 1,799 | 1,809 | 1,763 | 1,769 | 443,700 |
| 2010/08/27 | 1,725 | 1,792 | 1,721 | 1,790 | 750,100 |
| 2010/08/26 | 1,742 | 1,794 | 1,717 | 1,729 | 965,300 |
| 2010/08/25 | 1,685 | 1,752 | 1,668 | 1,713 | 785,800 |
| 2010/08/24 | 1,686 | 1,701 | 1,662 | 1,699 | 292,800 |
| 2010/08/23 | 1,712 | 1,712 | 1,691 | 1,699 | 205,600 |
| 2010/08/20 | 1,688 | 1,715 | 1,681 | 1,709 | 333,600 |
| 2010/08/19 | 1,701 | 1,723 | 1,697 | 1,713 | 233,000 |
| 2010/08/18 | 1,710 | 1,719 | 1,691 | 1,710 | 228,200 |
| 2010/08/17 | 1,644 | 1,720 | 1,644 | 1,710 | 452,900 |
| 2010/08/16 | 1,640 | 1,683 | 1,630 | 1,675 | 280,800 |
| 2010/08/13 | 1,618 | 1,655 | 1,612 | 1,648 | 325,900 |
| 2010/08/12 | 1,666 | 1,666 | 1,616 | 1,636 | 582,600 |
| 2010/08/11 | 1,710 | 1,718 | 1,684 | 1,688 | 454,000 |
| 2010/08/10 | 1,743 | 1,802 | 1,716 | 1,718 | 827,800 |
| 2010/08/09 | 1,674 | 1,676 | 1,643 | 1,672 | 177,600 |
| 2010/08/06 | 1,659 | 1,682 | 1,653 | 1,678 | 129,600 |
| 2010/08/05 | 1,676 | 1,686 | 1,649 | 1,661 | 167,400 |
| 2010/08/04 | 1,674 | 1,678 | 1,645 | 1,660 | 155,200 |
| 2010/08/03 | 1,696 | 1,708 | 1,676 | 1,693 | 84,800 |
| 2010/08/02 | 1,665 | 1,691 | 1,662 | 1,669 | 99,100 |
| 2010/07/30 | 1,699 | 1,699 | 1,661 | 1,671 | 115,600 |
| 2010/07/29 | 1,693 | 1,712 | 1,686 | 1,696 | 130,900 |
| 2010/07/28 | 1,718 | 1,718 | 1,699 | 1,712 | 149,000 |
| 2010/07/27 | 1,704 | 1,707 | 1,692 | 1,697 | 135,000 |
| 2010/07/26 | 1,715 | 1,721 | 1,697 | 1,712 | 137,300 |
| 2010/07/23 | 1,684 | 1,699 | 1,669 | 1,684 | 197,100 |
| 2010/07/22 | 1,655 | 1,670 | 1,637 | 1,649 | 197,200 |
| 2010/07/21 | 1,693 | 1,693 | 1,664 | 1,680 | 161,200 |
| 2010/07/20 | 1,652 | 1,706 | 1,644 | 1,671 | 164,000 |
| 2010/07/16 | 1,680 | 1,691 | 1,664 | 1,670 | 161,300 |
| 2010/07/15 | 1,695 | 1,710 | 1,684 | 1,699 | 168,900 |
| 2010/07/14 | 1,699 | 1,737 | 1,698 | 1,713 | 492,000 |
| 2010/07/13 | 1,645 | 1,649 | 1,632 | 1,634 | 201,400 |
| 2010/07/12 | 1,651 | 1,669 | 1,633 | 1,649 | 127,800 |
| 2010/07/09 | 1,650 | 1,672 | 1,646 | 1,661 | 185,500 |
| 2010/07/08 | 1,654 | 1,655 | 1,629 | 1,647 | 194,500 |
| 2010/07/07 | 1,592 | 1,608 | 1,579 | 1,604 | 182,400 |
| 2010/07/06 | 1,576 | 1,680 | 1,564 | 1,607 | 140,600 |
| 2010/07/05 | 1,590 | 1,595 | 1,578 | 1,583 | 115,800 |
| 2010/07/02 | 1,581 | 1,604 | 1,576 | 1,591 | 99,700 |
| 2010/07/01 | 1,591 | 1,596 | 1,566 | 1,580 | 139,300 |
| 2010/06/30 | 1,613 | 1,626 | 1,603 | 1,613 | 207,400 |
| 2010/06/29 | 1,688 | 1,689 | 1,640 | 1,653 | 217,400 |
| 2010/06/28 | 1,657 | 1,680 | 1,642 | 1,677 | 250,500 |
| 2010/06/25 | 1,678 | 1,681 | 1,651 | 1,668 | 196,700 |
| 2010/06/24 | 1,662 | 1,706 | 1,662 | 1,678 | 171,300 |
| 2010/06/23 | 1,683 | 1,694 | 1,666 | 1,679 | 230,400 |
| 2010/06/22 | 1,699 | 1,703 | 1,678 | 1,694 | 195,800 |
| 2010/06/21 | 1,696 | 1,731 | 1,688 | 1,722 | 182,300 |
| 2010/06/18 | 1,693 | 1,714 | 1,676 | 1,704 | 233,700 |
| 2010/06/17 | 1,658 | 1,701 | 1,654 | 1,685 | 391,200 |
| 2010/06/16 | 1,641 | 1,668 | 1,636 | 1,654 | 250,400 |
| 2010/06/15 | 1,614 | 1,632 | 1,607 | 1,625 | 102,100 |
| 2010/06/14 | 1,611 | 1,636 | 1,611 | 1,629 | 124,300 |
| 2010/06/11 | 1,627 | 1,628 | 1,606 | 1,610 | 194,800 |
| 2010/06/10 | 1,588 | 1,595 | 1,569 | 1,589 | 169,400 |
| 2010/06/09 | 1,610 | 1,611 | 1,578 | 1,592 | 168,400 |
| 2010/06/08 | 1,572 | 1,623 | 1,557 | 1,606 | 208,500 |
| 2010/06/07 | 1,598 | 1,601 | 1,571 | 1,578 | 161,200 |
| 2010/06/04 | 1,637 | 1,652 | 1,628 | 1,638 | 104,500 |
| 2010/06/03 | 1,635 | 1,643 | 1,623 | 1,637 | 143,400 |
| 2010/06/02 | 1,608 | 1,636 | 1,596 | 1,607 | 191,900 |
| 2010/06/01 | 1,648 | 1,649 | 1,616 | 1,625 | 174,800 |
| 2010/05/31 | 1,601 | 1,639 | 1,601 | 1,624 | 222,800 |
| 2010/05/28 | 1,662 | 1,666 | 1,620 | 1,626 | 223,800 |
| 2010/05/27 | 1,582 | 1,636 | 1,576 | 1,630 | 302,100 |
| 2010/05/26 | 1,611 | 1,629 | 1,571 | 1,583 | 542,500 |
| 2010/05/25 | 1,670 | 1,672 | 1,625 | 1,636 | 242,900 |
| 2010/05/24 | 1,681 | 1,715 | 1,653 | 1,665 | 328,800 |
| 2010/05/21 | 1,679 | 1,707 | 1,673 | 1,702 | 386,500 |
| 2010/05/20 | 1,723 | 1,742 | 1,716 | 1,725 | 168,200 |
| 2010/05/19 | 1,716 | 1,749 | 1,703 | 1,748 | 191,700 |
| 2010/05/18 | 1,790 | 1,796 | 1,750 | 1,755 | 246,500 |
| 2010/05/17 | 1,780 | 1,819 | 1,770 | 1,794 | 431,900 |
| 2010/05/14 | 1,734 | 1,833 | 1,722 | 1,807 | 585,100 |
| 2010/05/13 | 1,678 | 1,725 | 1,678 | 1,713 | 244,700 |
| 2010/05/12 | 1,691 | 1,715 | 1,674 | 1,685 | 244,700 |
| 2010/05/11 | 1,738 | 1,742 | 1,700 | 1,707 | 254,700 |
| 2010/05/10 | 1,700 | 1,732 | 1,690 | 1,728 | 252,100 |
| 2010/05/07 | 1,700 | 1,713 | 1,674 | 1,710 | 342,600 |
| 2010/05/06 | 1,759 | 1,760 | 1,736 | 1,740 | 188,800 |
| 2010/04/30 | 1,805 | 1,812 | 1,787 | 1,799 | 232,000 |
| 2010/04/28 | 1,756 | 1,798 | 1,744 | 1,790 | 319,700 |
| 2010/04/27 | 1,800 | 1,803 | 1,787 | 1,796 | 297,800 |
| 2010/04/26 | 1,811 | 1,818 | 1,804 | 1,815 | 188,600 |
| 2010/04/23 | 1,794 | 1,794 | 1,771 | 1,790 | 290,200 |
| 2010/04/22 | 1,777 | 1,796 | 1,756 | 1,791 | 343,000 |
| 2010/04/21 | 1,753 | 1,779 | 1,748 | 1,776 | 292,400 |
| 2010/04/20 | 1,730 | 1,752 | 1,715 | 1,725 | 184,900 |
| 2010/04/19 | 1,750 | 1,754 | 1,730 | 1,730 | 234,300 |
| 2010/04/16 | 1,774 | 1,779 | 1,750 | 1,752 | 141,300 |
| 2010/04/15 | 1,766 | 1,791 | 1,762 | 1,769 | 292,300 |
| 2010/04/14 | 1,765 | 1,778 | 1,755 | 1,763 | 243,300 |
| 2010/04/13 | 1,806 | 1,810 | 1,765 | 1,776 | 243,600 |
| 2010/04/12 | 1,830 | 1,840 | 1,807 | 1,809 | 288,000 |
| 2010/04/09 | 1,845 | 1,846 | 1,809 | 1,831 | 360,400 |
| 2010/04/08 | 1,814 | 1,814 | 1,788 | 1,792 | 229,200 |
| 2010/04/07 | 1,820 | 1,828 | 1,805 | 1,814 | 252,800 |
| 2010/04/06 | 1,835 | 1,835 | 1,802 | 1,811 | 287,800 |
| 2010/04/05 | 1,845 | 1,847 | 1,820 | 1,833 | 253,800 |
| 2010/04/02 | 1,850 | 1,850 | 1,821 | 1,835 | 169,800 |
| 2010/04/01 | 1,815 | 1,842 | 1,811 | 1,838 | 203,400 |
| 2010/03/31 | 1,848 | 1,848 | 1,822 | 1,828 | 168,000 |
| 2010/03/30 | 1,795 | 1,850 | 1,795 | 1,849 | 394,500 |
| 2010/03/29 | 1,788 | 1,804 | 1,780 | 1,795 | 195,600 |
| 2010/03/26 | 1,800 | 1,809 | 1,784 | 1,803 | 244,300 |
| 2010/03/25 | 1,803 | 1,803 | 1,779 | 1,791 | 201,900 |
| 2010/03/24 | 1,787 | 1,813 | 1,771 | 1,788 | 305,400 |
| 2010/03/23 | 1,805 | 1,810 | 1,781 | 1,790 | 333,600 |
| 2010/03/19 | 1,804 | 1,815 | 1,788 | 1,802 | 323,700 |
| 2010/03/18 | 1,831 | 1,834 | 1,812 | 1,815 | 289,800 |
| 2010/03/17 | 1,812 | 1,840 | 1,802 | 1,813 | 385,900 |
| 2010/03/16 | 1,800 | 1,809 | 1,769 | 1,772 | 376,500 |
| 2010/03/15 | 1,839 | 1,841 | 1,805 | 1,810 | 482,500 |
| 2010/03/12 | 1,824 | 1,824 | 1,804 | 1,817 | 441,500 |
| 2010/03/11 | 1,775 | 1,802 | 1,771 | 1,797 | 488,500 |
| 2010/03/10 | 1,763 | 1,779 | 1,752 | 1,760 | 264,900 |
| 2010/03/09 | 1,748 | 1,762 | 1,735 | 1,759 | 501,700 |
| 2010/03/08 | 1,747 | 1,762 | 1,722 | 1,749 | 588,300 |
| 2010/03/05 | 1,626 | 1,681 | 1,626 | 1,678 | 395,700 |
| 2010/03/04 | 1,662 | 1,671 | 1,607 | 1,624 | 660,800 |
| 2010/03/03 | 1,684 | 1,686 | 1,666 | 1,678 | 365,000 |
| 2010/03/02 | 1,681 | 1,696 | 1,669 | 1,690 | 182,000 |
| 2010/03/01 | 1,689 | 1,707 | 1,678 | 1,686 | 123,900 |
| 2010/02/26 | 1,682 | 1,690 | 1,667 | 1,677 | 261,600 |
| 2010/02/25 | 1,668 | 1,718 | 1,668 | 1,691 | 326,400 |
| 2010/02/24 | 1,709 | 1,712 | 1,665 | 1,693 | 621,000 |
| 2010/02/23 | 1,695 | 1,763 | 1,694 | 1,758 | 554,500 |
| 2010/02/22 | 1,717 | 1,727 | 1,679 | 1,690 | 465,900 |
| 2010/02/19 | 1,723 | 1,730 | 1,689 | 1,703 | 564,100 |
| 2010/02/18 | 1,687 | 1,745 | 1,671 | 1,740 | 493,100 |
| 2010/02/17 | 1,671 | 1,686 | 1,642 | 1,673 | 571,000 |
| 2010/02/16 | 1,701 | 1,705 | 1,645 | 1,662 | 449,300 |
| 2010/02/15 | 1,656 | 1,692 | 1,656 | 1,688 | 420,000 |
| 2010/02/12 | 1,650 | 1,654 | 1,600 | 1,653 | 451,800 |
| 2010/02/10 | 1,692 | 1,692 | 1,655 | 1,663 | 237,600 |
| 2010/02/09 | 1,657 | 1,684 | 1,654 | 1,675 | 190,100 |
| 2010/02/08 | 1,685 | 1,700 | 1,671 | 1,682 | 193,500 |
| 2010/02/05 | 1,685 | 1,705 | 1,677 | 1,701 | 220,800 |
| 2010/02/04 | 1,742 | 1,743 | 1,697 | 1,720 | 253,400 |
| 2010/02/03 | 1,745 | 1,764 | 1,729 | 1,741 | 273,900 |
| 2010/02/02 | 1,707 | 1,748 | 1,704 | 1,742 | 176,900 |
| 2010/02/01 | 1,730 | 1,730 | 1,686 | 1,702 | 226,300 |
| 2010/01/29 | 1,756 | 1,767 | 1,737 | 1,737 | 251,100 |
| 2010/01/28 | 1,749 | 1,779 | 1,728 | 1,755 | 296,700 |
| 2010/01/27 | 1,740 | 1,770 | 1,728 | 1,744 | 330,600 |
| 2010/01/26 | 1,755 | 1,764 | 1,729 | 1,740 | 482,900 |
| 2010/01/25 | 1,773 | 1,777 | 1,752 | 1,768 | 338,000 |
| 2010/01/22 | 1,820 | 1,820 | 1,785 | 1,813 | 219,600 |
| 2010/01/21 | 1,822 | 1,840 | 1,805 | 1,833 | 203,000 |
| 2010/01/20 | 1,861 | 1,866 | 1,811 | 1,819 | 270,100 |
| 2010/01/19 | 1,886 | 1,890 | 1,856 | 1,862 | 104,900 |
| 2010/01/18 | 1,897 | 1,898 | 1,870 | 1,883 | 156,000 |
| 2010/01/15 | 1,944 | 1,944 | 1,901 | 1,924 | 371,100 |
| 2010/01/14 | 1,869 | 1,917 | 1,846 | 1,904 | 322,900 |
| 2010/01/13 | 1,880 | 1,920 | 1,865 | 1,869 | 289,900 |
| 2010/01/12 | 1,841 | 1,888 | 1,826 | 1,879 | 278,300 |
| 2010/01/08 | 1,838 | 1,859 | 1,793 | 1,814 | 397,700 |
| 2010/01/07 | 1,854 | 1,869 | 1,831 | 1,835 | 333,300 |
| 2010/01/06 | 1,885 | 1,909 | 1,881 | 1,894 | 243,700 |
| 2010/01/05 | 1,885 | 1,901 | 1,870 | 1,886 | 181,000 |
| 2010/01/04 | 1,864 | 1,889 | 1,851 | 1,877 | 81,900 |