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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,785 | 2,785 | 2,710 | 2,710 | 153,600 |
| 2005/12/29 | 2,775 | 2,775 | 2,740 | 2,745 | 217,700 |
| 2005/12/28 | 2,730 | 2,735 | 2,685 | 2,710 | 196,900 |
| 2005/12/27 | 2,760 | 2,800 | 2,735 | 2,755 | 153,600 |
| 2005/12/26 | 2,735 | 2,825 | 2,735 | 2,790 | 244,900 |
| 2005/12/22 | 2,700 | 2,725 | 2,680 | 2,695 | 213,400 |
| 2005/12/21 | 2,735 | 2,760 | 2,650 | 2,700 | 383,200 |
| 2005/12/20 | 2,795 | 2,795 | 2,730 | 2,760 | 397,500 |
| 2005/12/19 | 2,605 | 2,685 | 2,600 | 2,650 | 192,700 |
| 2005/12/16 | 2,595 | 2,655 | 2,555 | 2,600 | 579,600 |
| 2005/12/15 | 2,705 | 2,705 | 2,625 | 2,635 | 158,600 |
| 2005/12/14 | 2,800 | 2,815 | 2,610 | 2,730 | 443,900 |
| 2005/12/13 | 2,770 | 2,850 | 2,750 | 2,830 | 726,400 |
| 2005/12/12 | 2,720 | 2,840 | 2,620 | 2,690 | 872,000 |
| 2005/12/09 | 2,480 | 2,525 | 2,430 | 2,480 | 343,800 |
| 2005/12/08 | 2,460 | 2,525 | 2,390 | 2,450 | 350,800 |
| 2005/12/07 | 2,500 | 2,515 | 2,450 | 2,475 | 194,300 |
| 2005/12/06 | 2,550 | 2,560 | 2,435 | 2,530 | 534,000 |
| 2005/12/05 | 2,610 | 2,625 | 2,540 | 2,585 | 339,700 |
| 2005/12/02 | 2,595 | 2,760 | 2,530 | 2,595 | 849,500 |
| 2005/12/01 | 2,305 | 2,535 | 2,305 | 2,475 | 367,200 |
| 2005/11/30 | 2,330 | 2,330 | 2,275 | 2,290 | 204,400 |
| 2005/11/29 | 2,270 | 2,300 | 2,190 | 2,250 | 457,400 |
| 2005/11/28 | 2,320 | 2,340 | 2,245 | 2,305 | 249,000 |
| 2005/11/25 | 2,245 | 2,380 | 2,240 | 2,315 | 463,200 |
| 2005/11/24 | 2,100 | 2,310 | 2,100 | 2,285 | 396,000 |
| 2005/11/22 | 2,080 | 2,130 | 2,080 | 2,130 | 297,800 |
| 2005/11/21 | 2,080 | 2,105 | 2,050 | 2,060 | 435,200 |
| 2005/11/18 | 2,125 | 2,190 | 2,120 | 2,140 | 212,700 |
| 2005/11/17 | 2,100 | 2,145 | 2,080 | 2,135 | 237,500 |
| 2005/11/16 | 2,065 | 2,165 | 2,035 | 2,135 | 323,600 |
| 2005/11/15 | 2,070 | 2,070 | 1,980 | 2,025 | 238,300 |
| 2005/11/14 | 2,100 | 2,140 | 2,065 | 2,070 | 167,100 |
| 2005/11/11 | 2,090 | 2,155 | 2,030 | 2,065 | 258,300 |
| 2005/11/10 | 2,050 | 2,165 | 1,960 | 2,155 | 353,000 |
| 2005/11/09 | 1,944 | 2,190 | 1,937 | 2,085 | 627,500 |
| 2005/11/08 | 1,923 | 1,931 | 1,880 | 1,928 | 401,100 |
| 2005/11/07 | 1,963 | 1,963 | 1,890 | 1,921 | 322,500 |
| 2005/11/04 | 1,940 | 1,950 | 1,900 | 1,950 | 273,100 |
| 2005/11/02 | 1,950 | 1,958 | 1,912 | 1,941 | 256,300 |
| 2005/11/01 | 1,965 | 1,969 | 1,941 | 1,968 | 133,700 |
| 2005/10/31 | 1,910 | 1,979 | 1,910 | 1,964 | 154,200 |
| 2005/10/28 | 1,875 | 1,935 | 1,875 | 1,908 | 187,000 |
| 2005/10/27 | 1,885 | 1,935 | 1,885 | 1,935 | 252,200 |
| 2005/10/26 | 1,897 | 1,949 | 1,888 | 1,915 | 422,000 |
| 2005/10/25 | 1,854 | 1,900 | 1,813 | 1,874 | 374,400 |
| 2005/10/24 | 1,851 | 1,851 | 1,797 | 1,813 | 244,000 |
| 2005/10/21 | 1,832 | 1,876 | 1,830 | 1,854 | 369,600 |
| 2005/10/20 | 1,832 | 1,833 | 1,804 | 1,831 | 166,300 |
| 2005/10/19 | 1,816 | 1,847 | 1,807 | 1,833 | 249,000 |
| 2005/10/18 | 1,830 | 1,837 | 1,760 | 1,804 | 317,700 |
| 2005/10/17 | 1,845 | 1,855 | 1,826 | 1,831 | 478,800 |
| 2005/10/14 | 1,820 | 1,860 | 1,793 | 1,849 | 611,300 |
| 2005/10/13 | 1,776 | 1,800 | 1,767 | 1,800 | 217,600 |
| 2005/10/12 | 1,790 | 1,807 | 1,761 | 1,775 | 208,500 |
| 2005/10/11 | 1,795 | 1,802 | 1,740 | 1,760 | 372,200 |
| 2005/10/07 | 1,795 | 1,795 | 1,773 | 1,782 | 300,300 |
| 2005/10/06 | 1,780 | 1,800 | 1,753 | 1,773 | 301,800 |
| 2005/10/05 | 1,779 | 1,825 | 1,761 | 1,801 | 710,100 |
| 2005/10/04 | 1,710 | 1,780 | 1,709 | 1,770 | 950,300 |
| 2005/10/03 | 1,680 | 1,690 | 1,665 | 1,687 | 310,900 |
| 2005/09/30 | 1,700 | 1,700 | 1,661 | 1,680 | 368,200 |
| 2005/09/29 | 1,693 | 1,720 | 1,693 | 1,701 | 445,900 |
| 2005/09/28 | 1,665 | 1,696 | 1,665 | 1,687 | 297,500 |
| 2005/09/27 | 1,650 | 1,678 | 1,639 | 1,667 | 340,300 |
| 2005/09/26 | 1,656 | 1,674 | 1,628 | 1,642 | 362,600 |
| 2005/09/22 | 1,695 | 1,698 | 1,653 | 1,660 | 268,900 |
| 2005/09/21 | 1,680 | 1,699 | 1,675 | 1,695 | 425,100 |
| 2005/09/20 | 1,677 | 1,690 | 1,652 | 1,668 | 584,600 |
| 2005/09/16 | 1,665 | 1,679 | 1,633 | 1,675 | 922,200 |
| 2005/09/15 | 1,693 | 1,730 | 1,685 | 1,686 | 677,900 |
| 2005/09/14 | 1,749 | 1,749 | 1,712 | 1,723 | 327,800 |
| 2005/09/13 | 1,750 | 1,762 | 1,747 | 1,749 | 225,600 |
| 2005/09/12 | 1,755 | 1,772 | 1,746 | 1,747 | 366,300 |
| 2005/09/09 | 1,780 | 1,780 | 1,752 | 1,752 | 503,500 |
| 2005/09/08 | 1,785 | 1,785 | 1,756 | 1,769 | 180,300 |
| 2005/09/07 | 1,782 | 1,786 | 1,755 | 1,765 | 235,400 |
| 2005/09/06 | 1,758 | 1,787 | 1,750 | 1,781 | 243,000 |
| 2005/09/05 | 1,765 | 1,775 | 1,743 | 1,752 | 166,200 |
| 2005/09/02 | 1,757 | 1,779 | 1,745 | 1,770 | 160,300 |
| 2005/09/01 | 1,740 | 1,768 | 1,740 | 1,751 | 125,100 |
| 2005/08/31 | 1,720 | 1,740 | 1,720 | 1,735 | 200,100 |
| 2005/08/30 | 1,752 | 1,767 | 1,747 | 1,747 | 81,800 |
| 2005/08/29 | 1,767 | 1,767 | 1,730 | 1,743 | 166,600 |
| 2005/08/26 | 1,782 | 1,782 | 1,758 | 1,767 | 132,300 |
| 2005/08/25 | 1,772 | 1,780 | 1,753 | 1,757 | 191,300 |
| 2005/08/24 | 1,750 | 1,779 | 1,742 | 1,770 | 312,300 |
| 2005/08/23 | 1,760 | 1,768 | 1,737 | 1,747 | 351,200 |
| 2005/08/22 | 1,710 | 1,756 | 1,706 | 1,746 | 265,200 |
| 2005/08/19 | 1,700 | 1,731 | 1,693 | 1,709 | 403,800 |
| 2005/08/18 | 1,740 | 1,755 | 1,699 | 1,720 | 1,174,000 |
| 2005/08/17 | 1,880 | 1,896 | 1,801 | 1,830 | 225,300 |
| 2005/08/16 | 1,862 | 1,876 | 1,846 | 1,874 | 84,200 |
| 2005/08/15 | 1,830 | 1,857 | 1,824 | 1,856 | 158,000 |
| 2005/08/12 | 1,868 | 1,875 | 1,843 | 1,853 | 79,400 |
| 2005/08/11 | 1,880 | 1,882 | 1,838 | 1,867 | 168,100 |
| 2005/08/10 | 1,864 | 1,909 | 1,863 | 1,891 | 240,000 |
| 2005/08/09 | 1,833 | 1,864 | 1,825 | 1,860 | 199,900 |
| 2005/08/08 | 1,810 | 1,833 | 1,751 | 1,827 | 204,600 |
| 2005/08/05 | 1,833 | 1,837 | 1,816 | 1,826 | 228,800 |
| 2005/08/04 | 1,830 | 1,839 | 1,804 | 1,833 | 221,500 |
| 2005/08/03 | 1,832 | 1,843 | 1,821 | 1,834 | 107,600 |
| 2005/08/02 | 1,829 | 1,857 | 1,829 | 1,851 | 161,900 |
| 2005/08/01 | 1,840 | 1,862 | 1,840 | 1,851 | 153,700 |
| 2005/07/29 | 1,855 | 1,875 | 1,836 | 1,847 | 181,200 |
| 2005/07/28 | 1,877 | 1,879 | 1,849 | 1,864 | 279,500 |
| 2005/07/27 | 1,848 | 1,880 | 1,848 | 1,871 | 253,200 |
| 2005/07/26 | 1,833 | 1,845 | 1,833 | 1,842 | 148,500 |
| 2005/07/25 | 1,811 | 1,832 | 1,809 | 1,827 | 179,000 |
| 2005/07/22 | 1,800 | 1,806 | 1,792 | 1,800 | 182,900 |
| 2005/07/21 | 1,800 | 1,804 | 1,794 | 1,800 | 215,900 |
| 2005/07/20 | 1,780 | 1,792 | 1,770 | 1,780 | 136,100 |
| 2005/07/19 | 1,750 | 1,778 | 1,744 | 1,769 | 235,200 |
| 2005/07/15 | 1,767 | 1,777 | 1,760 | 1,760 | 141,400 |
| 2005/07/14 | 1,780 | 1,782 | 1,765 | 1,767 | 249,700 |
| 2005/07/13 | 1,778 | 1,788 | 1,772 | 1,785 | 114,700 |
| 2005/07/12 | 1,790 | 1,800 | 1,779 | 1,791 | 92,800 |
| 2005/07/11 | 1,791 | 1,808 | 1,784 | 1,794 | 117,600 |
| 2005/07/08 | 1,761 | 1,807 | 1,761 | 1,792 | 144,900 |
| 2005/07/07 | 1,775 | 1,797 | 1,775 | 1,791 | 146,100 |
| 2005/07/06 | 1,797 | 1,812 | 1,793 | 1,805 | 74,900 |
| 2005/07/05 | 1,810 | 1,815 | 1,800 | 1,807 | 69,800 |
| 2005/07/04 | 1,800 | 1,819 | 1,796 | 1,819 | 127,700 |
| 2005/07/01 | 1,800 | 1,822 | 1,790 | 1,803 | 305,500 |
| 2005/06/30 | 1,821 | 1,821 | 1,780 | 1,787 | 442,600 |
| 2005/06/29 | 1,813 | 1,827 | 1,800 | 1,822 | 339,000 |
| 2005/06/28 | 1,805 | 1,815 | 1,787 | 1,813 | 208,600 |
| 2005/06/27 | 1,793 | 1,815 | 1,782 | 1,805 | 356,600 |
| 2005/06/24 | 1,746 | 1,804 | 1,740 | 1,796 | 480,400 |
| 2005/06/23 | 1,743 | 1,749 | 1,731 | 1,745 | 209,400 |
| 2005/06/22 | 1,715 | 1,743 | 1,710 | 1,737 | 270,400 |
| 2005/06/21 | 1,730 | 1,730 | 1,712 | 1,715 | 166,100 |
| 2005/06/20 | 1,709 | 1,735 | 1,700 | 1,730 | 184,100 |
| 2005/06/17 | 1,700 | 1,709 | 1,700 | 1,704 | 118,000 |
| 2005/06/16 | 1,705 | 1,706 | 1,683 | 1,695 | 150,100 |
| 2005/06/15 | 1,699 | 1,703 | 1,660 | 1,703 | 96,000 |
| 2005/06/14 | 1,709 | 1,710 | 1,691 | 1,698 | 96,000 |
| 2005/06/13 | 1,689 | 1,727 | 1,679 | 1,702 | 203,300 |
| 2005/06/10 | 1,685 | 1,685 | 1,671 | 1,676 | 190,100 |
| 2005/06/09 | 1,676 | 1,688 | 1,669 | 1,677 | 176,000 |
| 2005/06/08 | 1,690 | 1,691 | 1,675 | 1,684 | 124,800 |
| 2005/06/07 | 1,671 | 1,693 | 1,668 | 1,692 | 236,000 |
| 2005/06/06 | 1,647 | 1,682 | 1,638 | 1,671 | 353,400 |
| 2005/06/03 | 1,615 | 1,646 | 1,601 | 1,646 | 220,700 |
| 2005/06/02 | 1,634 | 1,645 | 1,616 | 1,624 | 149,100 |
| 2005/06/01 | 1,635 | 1,635 | 1,611 | 1,633 | 99,200 |
| 2005/05/31 | 1,632 | 1,642 | 1,625 | 1,638 | 196,800 |
| 2005/05/30 | 1,608 | 1,635 | 1,608 | 1,629 | 219,700 |
| 2005/05/27 | 1,598 | 1,608 | 1,585 | 1,607 | 172,400 |
| 2005/05/26 | 1,570 | 1,595 | 1,567 | 1,590 | 207,800 |
| 2005/05/25 | 1,570 | 1,575 | 1,536 | 1,575 | 204,100 |
| 2005/05/24 | 1,560 | 1,566 | 1,541 | 1,555 | 118,000 |
| 2005/05/23 | 1,566 | 1,582 | 1,555 | 1,578 | 124,000 |
| 2005/05/20 | 1,545 | 1,565 | 1,532 | 1,536 | 159,300 |
| 2005/05/19 | 1,536 | 1,578 | 1,520 | 1,554 | 149,700 |
| 2005/05/18 | 1,548 | 1,556 | 1,530 | 1,536 | 150,000 |
| 2005/05/17 | 1,567 | 1,590 | 1,510 | 1,518 | 206,100 |
| 2005/05/16 | 1,555 | 1,589 | 1,548 | 1,575 | 105,800 |
| 2005/05/13 | 1,590 | 1,590 | 1,564 | 1,574 | 195,500 |
| 2005/05/12 | 1,607 | 1,608 | 1,596 | 1,597 | 146,700 |
| 2005/05/11 | 1,600 | 1,607 | 1,591 | 1,607 | 129,600 |
| 2005/05/10 | 1,600 | 1,606 | 1,587 | 1,602 | 210,800 |
| 2005/05/09 | 1,599 | 1,599 | 1,585 | 1,599 | 255,900 |
| 2005/05/06 | 1,596 | 1,600 | 1,571 | 1,596 | 282,800 |
| 2005/05/02 | 1,587 | 1,595 | 1,564 | 1,592 | 144,100 |
| 2005/04/28 | 1,570 | 1,593 | 1,570 | 1,586 | 296,600 |
| 2005/04/27 | 1,567 | 1,597 | 1,567 | 1,595 | 409,600 |
| 2005/04/26 | 1,590 | 1,597 | 1,571 | 1,597 | 331,600 |
| 2005/04/25 | 1,586 | 1,595 | 1,571 | 1,587 | 253,400 |
| 2005/04/22 | 1,580 | 1,591 | 1,549 | 1,570 | 224,300 |
| 2005/04/21 | 1,507 | 1,557 | 1,506 | 1,550 | 251,400 |
| 2005/04/20 | 1,572 | 1,578 | 1,550 | 1,567 | 167,400 |
| 2005/04/19 | 1,520 | 1,547 | 1,497 | 1,542 | 277,800 |
| 2005/04/18 | 1,482 | 1,539 | 1,475 | 1,520 | 356,200 |
| 2005/04/15 | 1,563 | 1,586 | 1,551 | 1,572 | 333,900 |
| 2005/04/14 | 1,603 | 1,603 | 1,587 | 1,593 | 261,800 |
| 2005/04/13 | 1,609 | 1,613 | 1,601 | 1,607 | 423,300 |
| 2005/04/12 | 1,609 | 1,613 | 1,602 | 1,608 | 426,400 |
| 2005/04/11 | 1,605 | 1,611 | 1,596 | 1,608 | 585,500 |
| 2005/04/08 | 1,601 | 1,610 | 1,590 | 1,604 | 327,700 |
| 2005/04/07 | 1,601 | 1,625 | 1,585 | 1,599 | 458,200 |
| 2005/04/06 | 1,580 | 1,584 | 1,573 | 1,584 | 280,500 |
| 2005/04/05 | 1,570 | 1,578 | 1,566 | 1,575 | 163,800 |
| 2005/04/04 | 1,559 | 1,575 | 1,559 | 1,568 | 205,600 |
| 2005/04/01 | 1,558 | 1,572 | 1,540 | 1,566 | 258,800 |
| 2005/03/31 | 1,530 | 1,560 | 1,515 | 1,559 | 336,900 |
| 2005/03/30 | 1,530 | 1,540 | 1,500 | 1,535 | 331,400 |
| 2005/03/29 | 1,530 | 1,550 | 1,508 | 1,529 | 399,000 |
| 2005/03/28 | 1,519 | 1,533 | 1,514 | 1,528 | 128,100 |
| 2005/03/25 | 1,512 | 1,513 | 1,505 | 1,512 | 166,000 |
| 2005/03/24 | 1,500 | 1,510 | 1,495 | 1,504 | 244,200 |
| 2005/03/23 | 1,500 | 1,508 | 1,495 | 1,506 | 508,500 |
| 2005/03/22 | 1,498 | 1,518 | 1,485 | 1,518 | 437,200 |
| 2005/03/18 | 1,462 | 1,484 | 1,458 | 1,475 | 112,600 |
| 2005/03/17 | 1,455 | 1,465 | 1,450 | 1,460 | 185,200 |
| 2005/03/16 | 1,446 | 1,466 | 1,444 | 1,447 | 187,500 |
| 2005/03/15 | 1,468 | 1,469 | 1,440 | 1,446 | 218,000 |
| 2005/03/14 | 1,475 | 1,480 | 1,455 | 1,468 | 302,800 |
| 2005/03/11 | 1,465 | 1,478 | 1,463 | 1,476 | 428,200 |
| 2005/03/10 | 1,453 | 1,480 | 1,445 | 1,461 | 279,700 |
| 2005/03/09 | 1,473 | 1,475 | 1,440 | 1,445 | 502,600 |
| 2005/03/08 | 1,490 | 1,498 | 1,473 | 1,473 | 171,100 |
| 2005/03/07 | 1,522 | 1,522 | 1,485 | 1,498 | 250,800 |
| 2005/03/04 | 1,491 | 1,506 | 1,480 | 1,500 | 196,300 |
| 2005/03/03 | 1,480 | 1,495 | 1,480 | 1,488 | 100,700 |
| 2005/03/02 | 1,490 | 1,500 | 1,478 | 1,481 | 130,400 |
| 2005/03/01 | 1,490 | 1,500 | 1,476 | 1,490 | 179,900 |
| 2005/02/28 | 1,495 | 1,495 | 1,473 | 1,476 | 222,800 |
| 2005/02/25 | 1,500 | 1,507 | 1,486 | 1,487 | 136,100 |
| 2005/02/24 | 1,494 | 1,504 | 1,488 | 1,495 | 109,400 |
| 2005/02/23 | 1,500 | 1,508 | 1,488 | 1,494 | 85,100 |
| 2005/02/22 | 1,529 | 1,529 | 1,496 | 1,496 | 127,300 |
| 2005/02/21 | 1,545 | 1,545 | 1,483 | 1,496 | 125,200 |
| 2005/02/18 | 1,555 | 1,558 | 1,532 | 1,536 | 84,900 |
| 2005/02/17 | 1,532 | 1,560 | 1,532 | 1,541 | 104,100 |
| 2005/02/16 | 1,528 | 1,553 | 1,521 | 1,542 | 247,900 |
| 2005/02/15 | 1,501 | 1,525 | 1,475 | 1,519 | 272,900 |
| 2005/02/14 | 1,543 | 1,554 | 1,502 | 1,505 | 336,400 |
| 2005/02/10 | 1,550 | 1,570 | 1,541 | 1,559 | 54,700 |
| 2005/02/09 | 1,560 | 1,579 | 1,547 | 1,555 | 80,000 |
| 2005/02/08 | 1,558 | 1,582 | 1,554 | 1,569 | 96,700 |
| 2005/02/07 | 1,572 | 1,585 | 1,539 | 1,582 | 67,000 |
| 2005/02/04 | 1,553 | 1,569 | 1,545 | 1,559 | 85,300 |
| 2005/02/03 | 1,578 | 1,582 | 1,541 | 1,554 | 192,500 |
| 2005/02/02 | 1,592 | 1,600 | 1,582 | 1,600 | 146,200 |
| 2005/02/01 | 1,599 | 1,599 | 1,571 | 1,584 | 79,600 |
| 2005/01/31 | 1,580 | 1,599 | 1,570 | 1,599 | 51,700 |
| 2005/01/28 | 1,582 | 1,590 | 1,570 | 1,577 | 58,500 |
| 2005/01/27 | 1,596 | 1,599 | 1,581 | 1,587 | 63,300 |
| 2005/01/26 | 1,590 | 1,595 | 1,572 | 1,595 | 70,900 |
| 2005/01/25 | 1,591 | 1,593 | 1,570 | 1,579 | 83,300 |
| 2005/01/24 | 1,590 | 1,592 | 1,570 | 1,590 | 75,800 |
| 2005/01/21 | 1,566 | 1,600 | 1,566 | 1,590 | 75,200 |
| 2005/01/20 | 1,600 | 1,604 | 1,582 | 1,590 | 107,700 |
| 2005/01/19 | 1,597 | 1,605 | 1,590 | 1,594 | 147,600 |
| 2005/01/18 | 1,577 | 1,593 | 1,560 | 1,568 | 117,400 |
| 2005/01/17 | 1,590 | 1,603 | 1,545 | 1,597 | 117,800 |
| 2005/01/14 | 1,565 | 1,579 | 1,551 | 1,575 | 157,700 |
| 2005/01/13 | 1,578 | 1,586 | 1,570 | 1,578 | 239,800 |
| 2005/01/12 | 1,578 | 1,580 | 1,556 | 1,570 | 87,500 |
| 2005/01/11 | 1,550 | 1,580 | 1,550 | 1,577 | 136,600 |
| 2005/01/07 | 1,565 | 1,574 | 1,551 | 1,556 | 104,900 |
| 2005/01/06 | 1,570 | 1,578 | 1,560 | 1,565 | 117,100 |
| 2005/01/05 | 1,559 | 1,582 | 1,541 | 1,575 | 118,000 |
| 2005/01/04 | 1,534 | 1,560 | 1,534 | 1,560 | 13,900 |