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 |
---|---|---|---|---|---|
2015/12/30 | 2,547 | 2,571 | 2,531 | 2,559 | 217,600 |
2015/12/29 | 2,556 | 2,570 | 2,523 | 2,558 | 222,500 |
2015/12/28 | 2,525 | 2,586 | 2,525 | 2,582 | 110,900 |
2015/12/25 | 2,583 | 2,583 | 2,519 | 2,520 | 194,000 |
2015/12/24 | 2,634 | 2,637 | 2,570 | 2,578 | 153,200 |
2015/12/22 | 2,610 | 2,618 | 2,582 | 2,589 | 211,800 |
2015/12/21 | 2,668 | 2,673 | 2,595 | 2,621 | 222,500 |
2015/12/18 | 2,676 | 2,771 | 2,655 | 2,677 | 542,500 |
2015/12/17 | 2,682 | 2,682 | 2,619 | 2,626 | 325,000 |
2015/12/16 | 2,621 | 2,655 | 2,599 | 2,655 | 328,600 |
2015/12/15 | 2,609 | 2,626 | 2,575 | 2,592 | 280,700 |
2015/12/14 | 2,569 | 2,609 | 2,545 | 2,604 | 212,400 |
2015/12/11 | 2,588 | 2,628 | 2,588 | 2,612 | 242,600 |
2015/12/10 | 2,613 | 2,630 | 2,573 | 2,582 | 214,800 |
2015/12/09 | 2,613 | 2,625 | 2,587 | 2,597 | 180,100 |
2015/12/08 | 2,650 | 2,665 | 2,613 | 2,616 | 145,500 |
2015/12/07 | 2,686 | 2,686 | 2,640 | 2,644 | 201,200 |
2015/12/04 | 2,680 | 2,687 | 2,657 | 2,674 | 189,700 |
2015/12/03 | 2,700 | 2,729 | 2,698 | 2,717 | 116,900 |
2015/12/02 | 2,666 | 2,715 | 2,664 | 2,704 | 107,700 |
2015/12/01 | 2,677 | 2,702 | 2,669 | 2,692 | 91,400 |
2015/11/30 | 2,686 | 2,705 | 2,652 | 2,661 | 169,300 |
2015/11/27 | 2,740 | 2,740 | 2,666 | 2,701 | 158,000 |
2015/11/26 | 2,750 | 2,768 | 2,732 | 2,757 | 102,200 |
2015/11/25 | 2,756 | 2,757 | 2,716 | 2,748 | 102,000 |
2015/11/24 | 2,749 | 2,762 | 2,719 | 2,757 | 170,300 |
2015/11/20 | 2,748 | 2,764 | 2,719 | 2,764 | 101,900 |
2015/11/19 | 2,750 | 2,766 | 2,729 | 2,747 | 193,400 |
2015/11/18 | 2,703 | 2,719 | 2,686 | 2,695 | 131,600 |
2015/11/17 | 2,675 | 2,690 | 2,666 | 2,679 | 113,600 |
2015/11/16 | 2,600 | 2,662 | 2,600 | 2,645 | 110,100 |
2015/11/13 | 2,642 | 2,656 | 2,615 | 2,650 | 190,100 |
2015/11/12 | 2,661 | 2,687 | 2,638 | 2,677 | 153,400 |
2015/11/11 | 2,621 | 2,683 | 2,607 | 2,670 | 258,900 |
2015/11/10 | 2,660 | 2,664 | 2,612 | 2,632 | 296,900 |
2015/11/09 | 2,875 | 2,915 | 2,585 | 2,632 | 494,800 |
2015/11/06 | 2,841 | 2,873 | 2,832 | 2,864 | 127,700 |
2015/11/05 | 2,808 | 2,849 | 2,808 | 2,843 | 87,000 |
2015/11/04 | 2,851 | 2,870 | 2,804 | 2,808 | 174,800 |
2015/11/02 | 2,840 | 2,851 | 2,801 | 2,801 | 87,400 |
2015/10/30 | 2,828 | 2,865 | 2,817 | 2,851 | 129,100 |
2015/10/29 | 2,853 | 2,873 | 2,825 | 2,835 | 157,700 |
2015/10/28 | 2,804 | 2,849 | 2,798 | 2,834 | 167,400 |
2015/10/27 | 2,827 | 2,855 | 2,783 | 2,797 | 187,600 |
2015/10/26 | 2,859 | 2,885 | 2,849 | 2,857 | 73,000 |
2015/10/23 | 2,833 | 2,847 | 2,809 | 2,828 | 129,500 |
2015/10/22 | 2,781 | 2,825 | 2,775 | 2,805 | 72,300 |
2015/10/21 | 2,742 | 2,827 | 2,742 | 2,820 | 118,500 |
2015/10/20 | 2,732 | 2,747 | 2,716 | 2,738 | 83,700 |
2015/10/19 | 2,768 | 2,768 | 2,703 | 2,713 | 111,200 |
2015/10/16 | 2,751 | 2,803 | 2,751 | 2,771 | 127,200 |
2015/10/15 | 2,675 | 2,748 | 2,668 | 2,730 | 125,400 |
2015/10/14 | 2,677 | 2,694 | 2,657 | 2,668 | 229,800 |
2015/10/13 | 2,747 | 2,748 | 2,677 | 2,688 | 192,900 |
2015/10/09 | 2,712 | 2,763 | 2,710 | 2,762 | 81,600 |
2015/10/08 | 2,691 | 2,718 | 2,667 | 2,677 | 111,100 |
2015/10/07 | 2,660 | 2,748 | 2,660 | 2,726 | 175,900 |
2015/10/06 | 2,683 | 2,717 | 2,641 | 2,650 | 148,200 |
2015/10/05 | 2,615 | 2,670 | 2,607 | 2,650 | 97,700 |
2015/10/02 | 2,537 | 2,603 | 2,528 | 2,592 | 142,200 |
2015/10/01 | 2,548 | 2,599 | 2,515 | 2,587 | 169,500 |
2015/09/30 | 2,486 | 2,524 | 2,481 | 2,507 | 153,500 |
2015/09/29 | 2,469 | 2,469 | 2,411 | 2,422 | 204,100 |
2015/09/28 | 2,551 | 2,586 | 2,515 | 2,536 | 104,300 |
2015/09/25 | 2,532 | 2,549 | 2,473 | 2,537 | 210,600 |
2015/09/24 | 2,550 | 2,560 | 2,483 | 2,483 | 134,200 |
2015/09/18 | 2,611 | 2,648 | 2,573 | 2,609 | 195,800 |
2015/09/17 | 2,617 | 2,656 | 2,600 | 2,650 | 118,900 |
2015/09/16 | 2,608 | 2,633 | 2,564 | 2,623 | 95,600 |
2015/09/15 | 2,611 | 2,611 | 2,575 | 2,575 | 138,400 |
2015/09/14 | 2,655 | 2,655 | 2,562 | 2,584 | 128,200 |
2015/09/11 | 2,618 | 2,658 | 2,611 | 2,636 | 159,800 |
2015/09/10 | 2,600 | 2,687 | 2,600 | 2,668 | 148,600 |
2015/09/09 | 2,615 | 2,687 | 2,603 | 2,686 | 170,200 |
2015/09/08 | 2,580 | 2,613 | 2,536 | 2,539 | 119,800 |
2015/09/07 | 2,590 | 2,626 | 2,552 | 2,578 | 117,900 |
2015/09/04 | 2,691 | 2,722 | 2,595 | 2,624 | 155,600 |
2015/09/03 | 2,645 | 2,709 | 2,645 | 2,662 | 204,900 |
2015/09/02 | 2,613 | 2,679 | 2,589 | 2,621 | 243,900 |
2015/09/01 | 2,786 | 2,799 | 2,691 | 2,692 | 207,800 |
2015/08/31 | 2,779 | 2,812 | 2,748 | 2,798 | 248,000 |
2015/08/28 | 2,692 | 2,773 | 2,673 | 2,759 | 269,600 |
2015/08/27 | 2,590 | 2,640 | 2,561 | 2,569 | 238,500 |
2015/08/26 | 2,557 | 2,601 | 2,508 | 2,578 | 274,900 |
2015/08/25 | 2,594 | 2,668 | 2,537 | 2,561 | 291,800 |
2015/08/24 | 2,653 | 2,730 | 2,642 | 2,644 | 244,300 |
2015/08/21 | 2,745 | 2,772 | 2,724 | 2,724 | 143,500 |
2015/08/20 | 2,791 | 2,826 | 2,766 | 2,795 | 117,800 |
2015/08/19 | 2,843 | 2,853 | 2,795 | 2,797 | 125,600 |
2015/08/18 | 2,853 | 2,878 | 2,848 | 2,872 | 88,000 |
2015/08/17 | 2,814 | 2,854 | 2,789 | 2,851 | 86,200 |
2015/08/14 | 2,798 | 2,814 | 2,784 | 2,802 | 78,100 |
2015/08/13 | 2,779 | 2,808 | 2,760 | 2,800 | 92,700 |
2015/08/12 | 2,789 | 2,820 | 2,759 | 2,784 | 111,900 |
2015/08/11 | 2,800 | 2,813 | 2,760 | 2,795 | 180,100 |
2015/08/10 | 2,795 | 2,799 | 2,753 | 2,779 | 157,800 |
2015/08/07 | 2,795 | 2,830 | 2,771 | 2,796 | 203,900 |
2015/08/06 | 2,749 | 2,850 | 2,746 | 2,833 | 196,700 |
2015/08/05 | 2,680 | 2,748 | 2,680 | 2,738 | 130,600 |
2015/08/04 | 2,685 | 2,740 | 2,667 | 2,729 | 224,300 |
2015/08/03 | 2,677 | 2,682 | 2,651 | 2,672 | 53,700 |
2015/07/31 | 2,651 | 2,680 | 2,644 | 2,676 | 76,300 |
2015/07/30 | 2,654 | 2,682 | 2,637 | 2,646 | 141,800 |
2015/07/29 | 2,625 | 2,650 | 2,595 | 2,616 | 204,500 |
2015/07/28 | 2,600 | 2,625 | 2,573 | 2,607 | 165,200 |
2015/07/27 | 2,663 | 2,663 | 2,613 | 2,623 | 120,200 |
2015/07/24 | 2,685 | 2,694 | 2,642 | 2,664 | 118,300 |
2015/07/23 | 2,723 | 2,730 | 2,688 | 2,699 | 92,500 |
2015/07/22 | 2,713 | 2,724 | 2,692 | 2,710 | 156,400 |
2015/07/21 | 2,751 | 2,751 | 2,690 | 2,726 | 171,500 |
2015/07/17 | 2,742 | 2,752 | 2,722 | 2,747 | 82,000 |
2015/07/16 | 2,762 | 2,764 | 2,721 | 2,738 | 135,600 |
2015/07/15 | 2,715 | 2,758 | 2,709 | 2,757 | 144,300 |
2015/07/14 | 2,697 | 2,735 | 2,691 | 2,712 | 138,200 |
2015/07/13 | 2,631 | 2,667 | 2,626 | 2,647 | 136,000 |
2015/07/10 | 2,621 | 2,635 | 2,590 | 2,608 | 200,400 |
2015/07/09 | 2,622 | 2,645 | 2,571 | 2,595 | 320,900 |
2015/07/08 | 2,741 | 2,760 | 2,693 | 2,711 | 305,800 |
2015/07/07 | 2,762 | 2,820 | 2,740 | 2,774 | 259,900 |
2015/07/06 | 2,760 | 2,766 | 2,715 | 2,725 | 129,900 |
2015/07/03 | 2,810 | 2,816 | 2,782 | 2,797 | 83,900 |
2015/07/02 | 2,828 | 2,866 | 2,805 | 2,823 | 136,000 |
2015/07/01 | 2,825 | 2,829 | 2,768 | 2,787 | 218,900 |
2015/06/30 | 2,795 | 2,798 | 2,762 | 2,797 | 151,500 |
2015/06/29 | 2,781 | 2,789 | 2,755 | 2,769 | 222,200 |
2015/06/26 | 2,909 | 2,909 | 2,852 | 2,867 | 165,800 |
2015/06/25 | 2,936 | 2,947 | 2,903 | 2,910 | 197,300 |
2015/06/24 | 2,955 | 2,957 | 2,916 | 2,933 | 230,600 |
2015/06/23 | 2,923 | 2,965 | 2,897 | 2,950 | 220,700 |
2015/06/22 | 2,904 | 2,959 | 2,902 | 2,931 | 241,900 |
2015/06/19 | 2,843 | 2,898 | 2,831 | 2,897 | 329,800 |
2015/06/18 | 2,850 | 2,853 | 2,793 | 2,793 | 128,600 |
2015/06/17 | 2,830 | 2,878 | 2,828 | 2,856 | 144,000 |
2015/06/16 | 2,820 | 2,841 | 2,809 | 2,830 | 142,500 |
2015/06/15 | 2,810 | 2,851 | 2,788 | 2,844 | 196,200 |
2015/06/12 | 2,817 | 2,825 | 2,794 | 2,817 | 230,000 |
2015/06/11 | 2,809 | 2,843 | 2,809 | 2,819 | 136,800 |
2015/06/10 | 2,811 | 2,838 | 2,790 | 2,796 | 138,800 |
2015/06/09 | 2,850 | 2,864 | 2,810 | 2,811 | 188,000 |
2015/06/08 | 2,878 | 2,890 | 2,855 | 2,856 | 116,100 |
2015/06/05 | 2,860 | 2,895 | 2,849 | 2,892 | 154,800 |
2015/06/04 | 2,836 | 2,905 | 2,832 | 2,866 | 154,200 |
2015/06/03 | 2,862 | 2,875 | 2,843 | 2,846 | 101,300 |
2015/06/02 | 2,900 | 2,907 | 2,863 | 2,878 | 115,200 |
2015/06/01 | 2,851 | 2,880 | 2,851 | 2,874 | 104,100 |
2015/05/29 | 2,865 | 2,909 | 2,849 | 2,849 | 247,100 |
2015/05/28 | 2,914 | 2,928 | 2,867 | 2,871 | 145,100 |
2015/05/27 | 2,886 | 2,899 | 2,859 | 2,892 | 92,600 |
2015/05/26 | 2,877 | 2,896 | 2,852 | 2,865 | 84,600 |
2015/05/25 | 2,910 | 2,938 | 2,870 | 2,877 | 122,800 |
2015/05/22 | 2,900 | 2,907 | 2,876 | 2,883 | 108,200 |
2015/05/21 | 2,888 | 2,908 | 2,873 | 2,875 | 131,400 |
2015/05/20 | 2,850 | 2,886 | 2,850 | 2,875 | 153,300 |
2015/05/19 | 2,863 | 2,908 | 2,843 | 2,850 | 171,800 |
2015/05/18 | 2,875 | 2,908 | 2,853 | 2,864 | 126,100 |
2015/05/15 | 2,867 | 2,926 | 2,866 | 2,875 | 124,900 |
2015/05/14 | 2,868 | 2,936 | 2,856 | 2,858 | 258,800 |
2015/05/13 | 2,849 | 2,881 | 2,810 | 2,854 | 178,800 |
2015/05/12 | 2,865 | 2,866 | 2,832 | 2,861 | 154,100 |
2015/05/11 | 2,990 | 2,990 | 2,839 | 2,842 | 399,500 |
2015/05/08 | 2,904 | 2,965 | 2,822 | 2,905 | 239,200 |
2015/05/07 | 2,893 | 2,963 | 2,881 | 2,922 | 154,300 |
2015/05/01 | 2,944 | 2,954 | 2,912 | 2,935 | 124,500 |
2015/04/30 | 3,000 | 3,010 | 2,936 | 2,947 | 224,000 |
2015/04/28 | 3,010 | 3,040 | 3,010 | 3,025 | 107,100 |
2015/04/27 | 3,030 | 3,030 | 2,986 | 3,005 | 121,700 |
2015/04/24 | 3,060 | 3,080 | 3,000 | 3,005 | 148,400 |
2015/04/23 | 3,065 | 3,090 | 3,040 | 3,055 | 214,000 |
2015/04/22 | 3,040 | 3,055 | 3,025 | 3,055 | 218,100 |
2015/04/21 | 3,005 | 3,045 | 3,005 | 3,040 | 101,500 |
2015/04/20 | 3,000 | 3,020 | 2,982 | 3,005 | 153,200 |
2015/04/17 | 2,978 | 3,015 | 2,977 | 3,000 | 125,900 |
2015/04/16 | 3,000 | 3,020 | 2,973 | 3,015 | 135,100 |
2015/04/15 | 2,981 | 3,010 | 2,969 | 2,997 | 190,700 |
2015/04/14 | 3,020 | 3,020 | 2,937 | 3,005 | 210,500 |
2015/04/13 | 3,020 | 3,045 | 2,987 | 2,995 | 210,500 |
2015/04/10 | 2,965 | 3,035 | 2,953 | 3,020 | 365,700 |
2015/04/09 | 2,960 | 2,969 | 2,909 | 2,932 | 93,800 |
2015/04/08 | 2,912 | 2,956 | 2,902 | 2,927 | 165,000 |
2015/04/07 | 2,897 | 2,908 | 2,869 | 2,884 | 83,700 |
2015/04/06 | 2,900 | 2,910 | 2,868 | 2,888 | 131,300 |
2015/04/03 | 2,851 | 2,897 | 2,850 | 2,895 | 97,100 |
2015/04/02 | 2,816 | 2,869 | 2,762 | 2,840 | 300,900 |
2015/04/01 | 2,843 | 2,865 | 2,812 | 2,836 | 209,600 |
2015/03/31 | 2,949 | 2,949 | 2,860 | 2,862 | 228,700 |
2015/03/30 | 2,906 | 2,933 | 2,868 | 2,927 | 202,400 |
2015/03/27 | 2,858 | 2,925 | 2,839 | 2,870 | 276,400 |
2015/03/26 | 2,937 | 2,937 | 2,873 | 2,888 | 143,400 |
2015/03/25 | 2,975 | 2,975 | 2,905 | 2,946 | 136,000 |
2015/03/24 | 2,974 | 2,997 | 2,941 | 2,961 | 143,300 |
2015/03/23 | 3,000 | 3,005 | 2,956 | 2,999 | 186,300 |
2015/03/20 | 2,980 | 3,000 | 2,961 | 3,000 | 134,300 |
2015/03/19 | 3,010 | 3,030 | 2,942 | 2,974 | 185,300 |
2015/03/18 | 3,025 | 3,050 | 3,010 | 3,045 | 122,400 |
2015/03/17 | 3,050 | 3,050 | 3,015 | 3,020 | 136,900 |
2015/03/16 | 3,005 | 3,045 | 2,983 | 3,025 | 191,500 |
2015/03/13 | 3,040 | 3,040 | 2,999 | 3,010 | 327,500 |
2015/03/12 | 3,040 | 3,060 | 3,015 | 3,035 | 139,900 |
2015/03/11 | 3,000 | 3,060 | 2,990 | 3,015 | 311,100 |
2015/03/10 | 3,050 | 3,070 | 3,010 | 3,030 | 269,400 |
2015/03/09 | 3,020 | 3,040 | 2,997 | 3,010 | 201,100 |
2015/03/06 | 2,999 | 3,040 | 2,986 | 3,020 | 282,800 |
2015/03/05 | 2,986 | 2,997 | 2,957 | 2,997 | 263,000 |
2015/03/04 | 2,960 | 2,996 | 2,937 | 2,964 | 280,300 |
2015/03/03 | 2,918 | 2,975 | 2,904 | 2,964 | 361,300 |
2015/03/02 | 2,861 | 2,910 | 2,855 | 2,905 | 268,500 |
2015/02/27 | 2,766 | 2,860 | 2,763 | 2,853 | 237,900 |
2015/02/26 | 2,772 | 2,790 | 2,754 | 2,790 | 173,600 |
2015/02/25 | 2,782 | 2,796 | 2,741 | 2,784 | 199,400 |
2015/02/24 | 2,800 | 2,800 | 2,772 | 2,782 | 186,200 |
2015/02/23 | 2,794 | 2,794 | 2,750 | 2,790 | 108,800 |
2015/02/20 | 2,776 | 2,791 | 2,738 | 2,775 | 175,500 |
2015/02/19 | 2,800 | 2,856 | 2,759 | 2,774 | 424,500 |
2015/02/18 | 2,705 | 2,828 | 2,702 | 2,815 | 512,100 |
2015/02/17 | 2,645 | 2,707 | 2,631 | 2,682 | 205,700 |
2015/02/16 | 2,674 | 2,691 | 2,624 | 2,646 | 152,200 |
2015/02/13 | 2,704 | 2,706 | 2,596 | 2,637 | 227,900 |
2015/02/12 | 2,629 | 2,735 | 2,582 | 2,691 | 373,800 |
2015/02/10 | 2,533 | 2,588 | 2,527 | 2,549 | 152,600 |
2015/02/09 | 2,582 | 2,584 | 2,549 | 2,557 | 145,400 |
2015/02/06 | 2,586 | 2,586 | 2,533 | 2,559 | 104,500 |
2015/02/05 | 2,624 | 2,624 | 2,529 | 2,530 | 154,400 |
2015/02/04 | 2,626 | 2,652 | 2,612 | 2,619 | 181,700 |
2015/02/03 | 2,621 | 2,659 | 2,565 | 2,576 | 163,700 |
2015/02/02 | 2,592 | 2,629 | 2,572 | 2,605 | 162,700 |
2015/01/30 | 2,587 | 2,636 | 2,570 | 2,609 | 211,100 |
2015/01/29 | 2,574 | 2,597 | 2,554 | 2,556 | 116,700 |
2015/01/28 | 2,569 | 2,591 | 2,555 | 2,583 | 143,700 |
2015/01/27 | 2,604 | 2,609 | 2,565 | 2,583 | 209,100 |
2015/01/26 | 2,560 | 2,579 | 2,545 | 2,574 | 93,500 |
2015/01/23 | 2,553 | 2,579 | 2,533 | 2,575 | 104,900 |
2015/01/22 | 2,565 | 2,592 | 2,518 | 2,533 | 135,900 |
2015/01/21 | 2,587 | 2,594 | 2,550 | 2,568 | 288,500 |
2015/01/20 | 2,561 | 2,608 | 2,510 | 2,607 | 102,000 |
2015/01/19 | 2,560 | 2,560 | 2,527 | 2,548 | 80,600 |
2015/01/16 | 2,533 | 2,548 | 2,498 | 2,535 | 147,400 |
2015/01/15 | 2,552 | 2,598 | 2,552 | 2,593 | 104,000 |
2015/01/14 | 2,598 | 2,608 | 2,540 | 2,551 | 106,100 |
2015/01/13 | 2,581 | 2,620 | 2,567 | 2,619 | 139,600 |
2015/01/09 | 2,600 | 2,626 | 2,576 | 2,600 | 188,600 |
2015/01/08 | 2,603 | 2,607 | 2,588 | 2,594 | 191,200 |
2015/01/07 | 2,571 | 2,610 | 2,565 | 2,589 | 149,700 |
2015/01/06 | 2,628 | 2,628 | 2,591 | 2,597 | 169,200 |
2015/01/05 | 2,658 | 2,688 | 2,644 | 2,673 | 113,600 |