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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,909 | 1,910 | 1,870 | 1,870 | 163,300 |
| 2009/12/29 | 1,899 | 1,916 | 1,870 | 1,879 | 240,800 |
| 2009/12/28 | 1,870 | 1,912 | 1,869 | 1,890 | 281,900 |
| 2009/12/25 | 1,869 | 1,869 | 1,829 | 1,847 | 227,900 |
| 2009/12/24 | 1,833 | 1,858 | 1,825 | 1,839 | 227,500 |
| 2009/12/22 | 1,831 | 1,835 | 1,796 | 1,814 | 294,300 |
| 2009/12/21 | 1,810 | 1,810 | 1,775 | 1,801 | 213,200 |
| 2009/12/18 | 1,810 | 1,826 | 1,785 | 1,817 | 210,900 |
| 2009/12/17 | 1,833 | 1,839 | 1,806 | 1,810 | 289,700 |
| 2009/12/16 | 1,852 | 1,884 | 1,827 | 1,846 | 242,300 |
| 2009/12/15 | 1,850 | 1,882 | 1,841 | 1,850 | 158,900 |
| 2009/12/14 | 1,856 | 1,873 | 1,829 | 1,858 | 213,000 |
| 2009/12/11 | 1,814 | 1,860 | 1,811 | 1,855 | 544,800 |
| 2009/12/10 | 1,767 | 1,806 | 1,764 | 1,782 | 370,600 |
| 2009/12/09 | 1,810 | 1,825 | 1,791 | 1,797 | 451,500 |
| 2009/12/08 | 1,800 | 1,845 | 1,780 | 1,840 | 414,100 |
| 2009/12/07 | 1,806 | 1,830 | 1,806 | 1,820 | 281,500 |
| 2009/12/04 | 1,810 | 1,810 | 1,778 | 1,800 | 241,800 |
| 2009/12/03 | 1,781 | 1,806 | 1,770 | 1,795 | 454,300 |
| 2009/12/02 | 1,732 | 1,802 | 1,713 | 1,799 | 557,000 |
| 2009/12/01 | 1,645 | 1,718 | 1,645 | 1,713 | 497,800 |
| 2009/11/30 | 1,651 | 1,667 | 1,634 | 1,645 | 363,600 |
| 2009/11/27 | 1,662 | 1,677 | 1,626 | 1,643 | 463,300 |
| 2009/11/26 | 1,675 | 1,683 | 1,646 | 1,661 | 471,200 |
| 2009/11/25 | 1,643 | 1,679 | 1,608 | 1,675 | 581,900 |
| 2009/11/24 | 1,625 | 1,640 | 1,597 | 1,624 | 523,800 |
| 2009/11/20 | 1,552 | 1,597 | 1,518 | 1,595 | 529,800 |
| 2009/11/19 | 1,584 | 1,593 | 1,552 | 1,569 | 231,200 |
| 2009/11/18 | 1,577 | 1,595 | 1,563 | 1,583 | 349,600 |
| 2009/11/17 | 1,601 | 1,625 | 1,558 | 1,564 | 377,400 |
| 2009/11/16 | 1,579 | 1,636 | 1,560 | 1,615 | 515,200 |
| 2009/11/13 | 1,531 | 1,584 | 1,531 | 1,572 | 543,200 |
| 2009/11/12 | 1,531 | 1,531 | 1,471 | 1,491 | 415,400 |
| 2009/11/11 | 1,544 | 1,555 | 1,529 | 1,531 | 270,200 |
| 2009/11/10 | 1,580 | 1,586 | 1,537 | 1,544 | 245,700 |
| 2009/11/09 | 1,571 | 1,571 | 1,541 | 1,552 | 304,500 |
| 2009/11/06 | 1,565 | 1,580 | 1,549 | 1,558 | 180,100 |
| 2009/11/05 | 1,591 | 1,599 | 1,539 | 1,559 | 233,700 |
| 2009/11/04 | 1,581 | 1,594 | 1,563 | 1,587 | 211,500 |
| 2009/11/02 | 1,590 | 1,595 | 1,572 | 1,589 | 248,400 |
| 2009/10/30 | 1,610 | 1,639 | 1,601 | 1,632 | 426,800 |
| 2009/10/29 | 1,545 | 1,572 | 1,516 | 1,564 | 543,000 |
| 2009/10/28 | 1,639 | 1,656 | 1,579 | 1,593 | 427,200 |
| 2009/10/27 | 1,640 | 1,647 | 1,619 | 1,636 | 283,400 |
| 2009/10/26 | 1,658 | 1,683 | 1,643 | 1,657 | 359,000 |
| 2009/10/23 | 1,644 | 1,663 | 1,634 | 1,645 | 263,900 |
| 2009/10/22 | 1,656 | 1,663 | 1,620 | 1,647 | 294,400 |
| 2009/10/21 | 1,642 | 1,686 | 1,637 | 1,684 | 419,300 |
| 2009/10/20 | 1,680 | 1,682 | 1,651 | 1,665 | 418,300 |
| 2009/10/19 | 1,648 | 1,660 | 1,615 | 1,650 | 324,400 |
| 2009/10/16 | 1,696 | 1,696 | 1,665 | 1,678 | 399,300 |
| 2009/10/15 | 1,663 | 1,694 | 1,639 | 1,684 | 460,300 |
| 2009/10/14 | 1,669 | 1,669 | 1,626 | 1,639 | 322,200 |
| 2009/10/13 | 1,667 | 1,690 | 1,655 | 1,659 | 306,100 |
| 2009/10/09 | 1,632 | 1,670 | 1,606 | 1,652 | 376,000 |
| 2009/10/08 | 1,669 | 1,699 | 1,631 | 1,643 | 593,300 |
| 2009/10/07 | 1,555 | 1,586 | 1,552 | 1,579 | 565,700 |
| 2009/10/06 | 1,530 | 1,558 | 1,529 | 1,548 | 420,600 |
| 2009/10/05 | 1,550 | 1,554 | 1,524 | 1,528 | 403,400 |
| 2009/10/02 | 1,608 | 1,608 | 1,569 | 1,590 | 495,500 |
| 2009/10/01 | 1,700 | 1,700 | 1,654 | 1,675 | 298,300 |
| 2009/09/30 | 1,713 | 1,722 | 1,688 | 1,710 | 168,800 |
| 2009/09/29 | 1,715 | 1,727 | 1,700 | 1,715 | 264,000 |
| 2009/09/28 | 1,719 | 1,730 | 1,692 | 1,714 | 309,900 |
| 2009/09/25 | 1,800 | 1,800 | 1,713 | 1,725 | 478,700 |
| 2009/09/24 | 1,795 | 1,812 | 1,753 | 1,806 | 277,800 |
| 2009/09/18 | 1,767 | 1,782 | 1,752 | 1,768 | 210,500 |
| 2009/09/17 | 1,776 | 1,806 | 1,758 | 1,795 | 309,500 |
| 2009/09/16 | 1,780 | 1,811 | 1,764 | 1,776 | 287,300 |
| 2009/09/15 | 1,794 | 1,796 | 1,747 | 1,780 | 294,000 |
| 2009/09/14 | 1,773 | 1,795 | 1,751 | 1,764 | 250,300 |
| 2009/09/11 | 1,833 | 1,837 | 1,780 | 1,790 | 448,300 |
| 2009/09/10 | 1,821 | 1,866 | 1,821 | 1,852 | 398,700 |
| 2009/09/09 | 1,827 | 1,852 | 1,801 | 1,814 | 381,700 |
| 2009/09/08 | 1,810 | 1,823 | 1,765 | 1,821 | 706,300 |
| 2009/09/07 | 1,875 | 1,875 | 1,839 | 1,844 | 194,000 |
| 2009/09/04 | 1,870 | 1,872 | 1,830 | 1,852 | 279,100 |
| 2009/09/03 | 1,895 | 1,899 | 1,865 | 1,872 | 172,800 |
| 2009/09/02 | 1,905 | 1,910 | 1,891 | 1,904 | 225,200 |
| 2009/09/01 | 1,956 | 1,972 | 1,938 | 1,957 | 211,300 |
| 2009/08/31 | 1,979 | 1,990 | 1,930 | 1,951 | 223,500 |
| 2009/08/28 | 1,976 | 1,981 | 1,944 | 1,953 | 373,300 |
| 2009/08/27 | 1,996 | 2,010 | 1,945 | 1,967 | 463,500 |
| 2009/08/26 | 1,928 | 2,015 | 1,921 | 1,985 | 496,500 |
| 2009/08/25 | 1,921 | 1,925 | 1,902 | 1,907 | 225,900 |
| 2009/08/24 | 1,894 | 1,928 | 1,889 | 1,917 | 221,700 |
| 2009/08/21 | 1,879 | 1,905 | 1,850 | 1,868 | 328,900 |
| 2009/08/20 | 1,848 | 1,890 | 1,838 | 1,879 | 260,200 |
| 2009/08/19 | 1,880 | 1,883 | 1,853 | 1,862 | 201,400 |
| 2009/08/18 | 1,836 | 1,856 | 1,822 | 1,850 | 207,600 |
| 2009/08/17 | 1,888 | 1,905 | 1,857 | 1,866 | 265,400 |
| 2009/08/14 | 1,895 | 1,910 | 1,880 | 1,890 | 307,700 |
| 2009/08/13 | 1,894 | 1,900 | 1,866 | 1,886 | 225,700 |
| 2009/08/12 | 1,850 | 1,889 | 1,850 | 1,864 | 322,800 |
| 2009/08/11 | 1,879 | 1,908 | 1,865 | 1,900 | 430,000 |
| 2009/08/10 | 1,851 | 1,925 | 1,844 | 1,893 | 459,000 |
| 2009/08/07 | 1,803 | 1,821 | 1,772 | 1,802 | 246,900 |
| 2009/08/06 | 1,810 | 1,845 | 1,799 | 1,821 | 349,900 |
| 2009/08/05 | 1,837 | 1,849 | 1,804 | 1,806 | 289,000 |
| 2009/08/04 | 1,875 | 1,884 | 1,825 | 1,837 | 270,700 |
| 2009/08/03 | 1,833 | 1,860 | 1,822 | 1,845 | 210,700 |
| 2009/07/31 | 1,866 | 1,871 | 1,836 | 1,849 | 199,200 |
| 2009/07/30 | 1,852 | 1,864 | 1,821 | 1,856 | 139,200 |
| 2009/07/29 | 1,853 | 1,885 | 1,818 | 1,860 | 178,000 |
| 2009/07/28 | 1,880 | 1,880 | 1,825 | 1,859 | 276,600 |
| 2009/07/27 | 1,899 | 1,929 | 1,884 | 1,892 | 277,800 |
| 2009/07/24 | 1,887 | 1,888 | 1,852 | 1,882 | 340,600 |
| 2009/07/23 | 1,795 | 1,869 | 1,791 | 1,829 | 402,700 |
| 2009/07/22 | 1,777 | 1,807 | 1,759 | 1,787 | 371,700 |
| 2009/07/21 | 1,715 | 1,788 | 1,715 | 1,785 | 374,600 |
| 2009/07/17 | 1,722 | 1,737 | 1,702 | 1,707 | 245,700 |
| 2009/07/16 | 1,730 | 1,758 | 1,711 | 1,722 | 223,000 |
| 2009/07/15 | 1,690 | 1,724 | 1,682 | 1,697 | 293,500 |
| 2009/07/14 | 1,705 | 1,718 | 1,687 | 1,705 | 374,200 |
| 2009/07/13 | 1,723 | 1,739 | 1,662 | 1,675 | 323,500 |
| 2009/07/10 | 1,740 | 1,740 | 1,715 | 1,722 | 260,100 |
| 2009/07/09 | 1,709 | 1,739 | 1,693 | 1,722 | 431,200 |
| 2009/07/08 | 1,714 | 1,718 | 1,643 | 1,662 | 413,100 |
| 2009/07/07 | 1,700 | 1,717 | 1,670 | 1,682 | 135,700 |
| 2009/07/06 | 1,704 | 1,712 | 1,666 | 1,696 | 224,800 |
| 2009/07/03 | 1,709 | 1,749 | 1,679 | 1,722 | 253,600 |
| 2009/07/02 | 1,725 | 1,748 | 1,700 | 1,710 | 238,700 |
| 2009/07/01 | 1,670 | 1,722 | 1,660 | 1,695 | 270,200 |
| 2009/06/30 | 1,673 | 1,685 | 1,655 | 1,676 | 204,700 |
| 2009/06/29 | 1,656 | 1,679 | 1,630 | 1,643 | 192,300 |
| 2009/06/26 | 1,646 | 1,665 | 1,612 | 1,653 | 260,500 |
| 2009/06/25 | 1,645 | 1,661 | 1,620 | 1,630 | 428,100 |
| 2009/06/24 | 1,599 | 1,622 | 1,579 | 1,605 | 379,000 |
| 2009/06/23 | 1,576 | 1,594 | 1,566 | 1,571 | 426,200 |
| 2009/06/22 | 1,631 | 1,665 | 1,607 | 1,653 | 203,500 |
| 2009/06/19 | 1,658 | 1,673 | 1,605 | 1,626 | 208,100 |
| 2009/06/18 | 1,641 | 1,642 | 1,600 | 1,636 | 261,000 |
| 2009/06/17 | 1,576 | 1,648 | 1,561 | 1,639 | 330,800 |
| 2009/06/16 | 1,587 | 1,608 | 1,545 | 1,546 | 213,100 |
| 2009/06/15 | 1,624 | 1,636 | 1,600 | 1,617 | 205,700 |
| 2009/06/12 | 1,622 | 1,637 | 1,611 | 1,614 | 255,900 |
| 2009/06/11 | 1,647 | 1,647 | 1,589 | 1,606 | 253,300 |
| 2009/06/10 | 1,554 | 1,607 | 1,544 | 1,587 | 236,000 |
| 2009/06/09 | 1,553 | 1,578 | 1,543 | 1,557 | 189,200 |
| 2009/06/08 | 1,555 | 1,578 | 1,543 | 1,552 | 256,000 |
| 2009/06/05 | 1,594 | 1,598 | 1,560 | 1,568 | 165,800 |
| 2009/06/04 | 1,569 | 1,609 | 1,564 | 1,594 | 249,000 |
| 2009/06/03 | 1,567 | 1,585 | 1,558 | 1,576 | 246,600 |
| 2009/06/02 | 1,570 | 1,578 | 1,541 | 1,557 | 391,900 |
| 2009/06/01 | 1,547 | 1,567 | 1,525 | 1,538 | 227,900 |
| 2009/05/29 | 1,539 | 1,566 | 1,514 | 1,563 | 271,800 |
| 2009/05/28 | 1,480 | 1,537 | 1,472 | 1,522 | 359,400 |
| 2009/05/27 | 1,530 | 1,543 | 1,476 | 1,479 | 416,700 |
| 2009/05/26 | 1,514 | 1,529 | 1,465 | 1,516 | 455,700 |
| 2009/05/25 | 1,530 | 1,563 | 1,516 | 1,544 | 245,700 |
| 2009/05/22 | 1,550 | 1,558 | 1,521 | 1,531 | 250,900 |
| 2009/05/21 | 1,561 | 1,588 | 1,558 | 1,567 | 257,600 |
| 2009/05/20 | 1,534 | 1,586 | 1,532 | 1,579 | 317,300 |
| 2009/05/19 | 1,510 | 1,519 | 1,490 | 1,504 | 201,800 |
| 2009/05/18 | 1,490 | 1,512 | 1,465 | 1,482 | 224,100 |
| 2009/05/15 | 1,475 | 1,514 | 1,475 | 1,489 | 355,200 |
| 2009/05/14 | 1,440 | 1,462 | 1,427 | 1,455 | 425,300 |
| 2009/05/13 | 1,455 | 1,461 | 1,414 | 1,457 | 199,100 |
| 2009/05/12 | 1,420 | 1,451 | 1,417 | 1,437 | 138,800 |
| 2009/05/11 | 1,435 | 1,467 | 1,416 | 1,431 | 180,400 |
| 2009/05/08 | 1,391 | 1,433 | 1,380 | 1,433 | 251,800 |
| 2009/05/07 | 1,400 | 1,414 | 1,370 | 1,411 | 303,800 |
| 2009/05/01 | 1,352 | 1,372 | 1,316 | 1,350 | 218,800 |
| 2009/04/30 | 1,341 | 1,386 | 1,335 | 1,344 | 286,500 |
| 2009/04/28 | 1,402 | 1,405 | 1,324 | 1,326 | 201,600 |
| 2009/04/27 | 1,433 | 1,438 | 1,356 | 1,387 | 277,300 |
| 2009/04/24 | 1,415 | 1,438 | 1,403 | 1,415 | 298,200 |
| 2009/04/23 | 1,424 | 1,438 | 1,410 | 1,428 | 308,200 |
| 2009/04/22 | 1,410 | 1,440 | 1,378 | 1,408 | 410,600 |
| 2009/04/21 | 1,388 | 1,416 | 1,375 | 1,410 | 367,900 |
| 2009/04/20 | 1,380 | 1,438 | 1,368 | 1,437 | 331,400 |
| 2009/04/17 | 1,341 | 1,377 | 1,341 | 1,364 | 264,500 |
| 2009/04/16 | 1,320 | 1,355 | 1,312 | 1,333 | 359,900 |
| 2009/04/15 | 1,285 | 1,320 | 1,280 | 1,306 | 287,900 |
| 2009/04/14 | 1,286 | 1,320 | 1,280 | 1,309 | 155,300 |
| 2009/04/13 | 1,281 | 1,325 | 1,272 | 1,306 | 188,600 |
| 2009/04/10 | 1,295 | 1,305 | 1,272 | 1,301 | 336,500 |
| 2009/04/09 | 1,240 | 1,285 | 1,239 | 1,263 | 305,000 |
| 2009/04/08 | 1,278 | 1,295 | 1,234 | 1,237 | 221,700 |
| 2009/04/07 | 1,336 | 1,336 | 1,290 | 1,298 | 217,200 |
| 2009/04/06 | 1,348 | 1,360 | 1,312 | 1,325 | 229,600 |
| 2009/04/03 | 1,329 | 1,339 | 1,297 | 1,324 | 243,400 |
| 2009/04/02 | 1,300 | 1,345 | 1,279 | 1,312 | 367,500 |
| 2009/04/01 | 1,250 | 1,305 | 1,239 | 1,283 | 280,200 |
| 2009/03/31 | 1,263 | 1,270 | 1,211 | 1,223 | 241,800 |
| 2009/03/30 | 1,355 | 1,388 | 1,262 | 1,263 | 444,800 |
| 2009/03/27 | 1,300 | 1,361 | 1,297 | 1,338 | 421,600 |
| 2009/03/26 | 1,245 | 1,294 | 1,238 | 1,288 | 254,900 |
| 2009/03/25 | 1,264 | 1,270 | 1,233 | 1,254 | 432,400 |
| 2009/03/24 | 1,221 | 1,256 | 1,205 | 1,256 | 558,300 |
| 2009/03/23 | 1,113 | 1,165 | 1,110 | 1,161 | 274,300 |
| 2009/03/19 | 1,120 | 1,120 | 1,086 | 1,097 | 239,300 |
| 2009/03/18 | 1,137 | 1,137 | 1,096 | 1,106 | 220,800 |
| 2009/03/17 | 1,119 | 1,119 | 1,099 | 1,103 | 190,600 |
| 2009/03/16 | 1,078 | 1,122 | 1,078 | 1,104 | 242,600 |
| 2009/03/13 | 1,070 | 1,096 | 1,060 | 1,084 | 255,200 |
| 2009/03/12 | 1,046 | 1,070 | 1,039 | 1,052 | 247,100 |
| 2009/03/11 | 1,066 | 1,074 | 1,057 | 1,066 | 284,500 |
| 2009/03/10 | 1,055 | 1,063 | 1,030 | 1,039 | 314,700 |
| 2009/03/09 | 1,083 | 1,101 | 1,068 | 1,079 | 373,400 |
| 2009/03/06 | 1,110 | 1,136 | 1,092 | 1,103 | 270,900 |
| 2009/03/05 | 1,102 | 1,142 | 1,095 | 1,123 | 450,000 |
| 2009/03/04 | 1,074 | 1,074 | 1,040 | 1,062 | 451,800 |
| 2009/03/03 | 1,068 | 1,091 | 1,060 | 1,074 | 276,700 |
| 2009/03/02 | 1,110 | 1,137 | 1,098 | 1,105 | 441,100 |
| 2009/02/27 | 1,103 | 1,119 | 1,090 | 1,109 | 428,900 |
| 2009/02/26 | 1,086 | 1,118 | 1,075 | 1,086 | 442,000 |
| 2009/02/25 | 1,079 | 1,082 | 1,049 | 1,074 | 467,600 |
| 2009/02/24 | 1,016 | 1,034 | 1,005 | 1,028 | 343,400 |
| 2009/02/23 | 1,026 | 1,046 | 1,014 | 1,036 | 280,200 |
| 2009/02/20 | 1,090 | 1,093 | 1,047 | 1,058 | 361,700 |
| 2009/02/19 | 1,096 | 1,112 | 1,063 | 1,073 | 528,700 |
| 2009/02/18 | 1,112 | 1,130 | 1,105 | 1,121 | 303,800 |
| 2009/02/17 | 1,155 | 1,174 | 1,137 | 1,149 | 384,400 |
| 2009/02/16 | 1,184 | 1,188 | 1,156 | 1,163 | 396,000 |
| 2009/02/13 | 1,198 | 1,217 | 1,163 | 1,204 | 486,600 |
| 2009/02/12 | 1,186 | 1,220 | 1,155 | 1,216 | 636,600 |
| 2009/02/10 | 1,230 | 1,237 | 1,182 | 1,185 | 409,600 |
| 2009/02/09 | 1,229 | 1,244 | 1,194 | 1,199 | 491,800 |
| 2009/02/06 | 1,220 | 1,227 | 1,190 | 1,209 | 734,900 |
| 2009/02/05 | 1,171 | 1,195 | 1,160 | 1,179 | 886,100 |
| 2009/02/04 | 1,129 | 1,138 | 1,104 | 1,131 | 544,600 |
| 2009/02/03 | 1,100 | 1,139 | 1,090 | 1,098 | 323,000 |
| 2009/02/02 | 1,153 | 1,153 | 1,100 | 1,106 | 395,000 |
| 2009/01/30 | 1,193 | 1,193 | 1,118 | 1,143 | 650,000 |
| 2009/01/29 | 1,260 | 1,260 | 1,208 | 1,227 | 315,700 |
| 2009/01/28 | 1,232 | 1,250 | 1,197 | 1,225 | 537,100 |
| 2009/01/27 | 1,209 | 1,225 | 1,168 | 1,212 | 706,300 |
| 2009/01/26 | 1,198 | 1,235 | 1,188 | 1,189 | 624,700 |
| 2009/01/23 | 1,283 | 1,283 | 1,191 | 1,193 | 707,200 |
| 2009/01/22 | 1,269 | 1,306 | 1,222 | 1,296 | 465,600 |
| 2009/01/21 | 1,252 | 1,267 | 1,220 | 1,234 | 730,100 |
| 2009/01/20 | 1,294 | 1,324 | 1,278 | 1,309 | 584,100 |
| 2009/01/19 | 1,396 | 1,396 | 1,293 | 1,303 | 788,800 |
| 2009/01/16 | 1,197 | 1,243 | 1,197 | 1,236 | 242,000 |
| 2009/01/15 | 1,181 | 1,206 | 1,163 | 1,177 | 402,100 |
| 2009/01/14 | 1,191 | 1,224 | 1,181 | 1,211 | 286,000 |
| 2009/01/13 | 1,179 | 1,202 | 1,165 | 1,171 | 426,200 |
| 2009/01/09 | 1,270 | 1,280 | 1,240 | 1,257 | 545,500 |
| 2009/01/08 | 1,320 | 1,346 | 1,286 | 1,288 | 227,100 |
| 2009/01/07 | 1,317 | 1,407 | 1,300 | 1,360 | 789,100 |
| 2009/01/06 | 1,271 | 1,325 | 1,265 | 1,317 | 424,200 |
| 2009/01/05 | 1,291 | 1,294 | 1,242 | 1,255 | 119,600 |