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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,140 | 3,175 | 3,135 | 3,145 | 52,500 |
| 2017/12/28 | 3,150 | 3,180 | 3,135 | 3,140 | 71,300 |
| 2017/12/27 | 3,130 | 3,140 | 3,120 | 3,140 | 34,800 |
| 2017/12/26 | 3,160 | 3,160 | 3,120 | 3,125 | 48,900 |
| 2017/12/25 | 3,105 | 3,150 | 3,105 | 3,135 | 83,000 |
| 2017/12/22 | 3,085 | 3,120 | 3,075 | 3,105 | 85,000 |
| 2017/12/21 | 3,080 | 3,110 | 3,065 | 3,095 | 101,500 |
| 2017/12/20 | 3,050 | 3,100 | 3,050 | 3,100 | 61,100 |
| 2017/12/19 | 3,090 | 3,105 | 3,075 | 3,080 | 104,100 |
| 2017/12/18 | 3,050 | 3,085 | 3,025 | 3,075 | 113,000 |
| 2017/12/15 | 3,075 | 3,075 | 3,015 | 3,015 | 164,800 |
| 2017/12/14 | 3,050 | 3,100 | 3,045 | 3,075 | 186,400 |
| 2017/12/13 | 3,125 | 3,130 | 3,015 | 3,030 | 122,800 |
| 2017/12/12 | 3,115 | 3,125 | 3,090 | 3,100 | 46,000 |
| 2017/12/11 | 3,135 | 3,145 | 3,090 | 3,110 | 89,700 |
| 2017/12/08 | 3,020 | 3,125 | 3,020 | 3,125 | 148,700 |
| 2017/12/07 | 3,020 | 3,065 | 3,010 | 3,065 | 93,800 |
| 2017/12/06 | 3,035 | 3,055 | 2,997 | 3,005 | 109,400 |
| 2017/12/05 | 3,070 | 3,095 | 3,060 | 3,080 | 68,100 |
| 2017/12/04 | 3,085 | 3,100 | 3,060 | 3,075 | 142,600 |
| 2017/12/01 | 3,075 | 3,080 | 3,050 | 3,070 | 121,700 |
| 2017/11/30 | 3,095 | 3,095 | 3,065 | 3,090 | 116,800 |
| 2017/11/29 | 3,080 | 3,090 | 3,065 | 3,085 | 86,100 |
| 2017/11/28 | 3,070 | 3,070 | 3,025 | 3,035 | 86,600 |
| 2017/11/27 | 3,110 | 3,110 | 3,070 | 3,085 | 127,100 |
| 2017/11/24 | 3,015 | 3,090 | 3,010 | 3,080 | 139,600 |
| 2017/11/22 | 3,040 | 3,040 | 3,005 | 3,020 | 118,800 |
| 2017/11/21 | 2,975 | 3,035 | 2,975 | 3,020 | 113,100 |
| 2017/11/20 | 2,948 | 2,991 | 2,930 | 2,977 | 175,400 |
| 2017/11/17 | 2,978 | 2,979 | 2,919 | 2,929 | 188,200 |
| 2017/11/16 | 2,920 | 2,948 | 2,907 | 2,939 | 256,500 |
| 2017/11/15 | 3,005 | 3,005 | 2,911 | 2,931 | 245,900 |
| 2017/11/14 | 2,985 | 3,025 | 2,964 | 3,000 | 236,600 |
| 2017/11/13 | 2,997 | 3,000 | 2,946 | 2,950 | 317,800 |
| 2017/11/10 | 2,942 | 3,015 | 2,941 | 2,960 | 490,900 |
| 2017/11/09 | 3,245 | 3,325 | 3,080 | 3,130 | 430,500 |
| 2017/11/08 | 3,205 | 3,220 | 3,175 | 3,195 | 135,300 |
| 2017/11/07 | 3,180 | 3,210 | 3,170 | 3,195 | 142,100 |
| 2017/11/06 | 3,175 | 3,195 | 3,170 | 3,170 | 101,300 |
| 2017/11/02 | 3,200 | 3,200 | 3,155 | 3,185 | 128,200 |
| 2017/11/01 | 3,175 | 3,200 | 3,160 | 3,195 | 177,900 |
| 2017/10/31 | 3,150 | 3,160 | 3,130 | 3,140 | 137,100 |
| 2017/10/30 | 3,110 | 3,140 | 3,105 | 3,140 | 200,700 |
| 2017/10/27 | 3,080 | 3,120 | 3,050 | 3,115 | 166,300 |
| 2017/10/26 | 3,040 | 3,075 | 3,030 | 3,070 | 111,800 |
| 2017/10/25 | 3,040 | 3,075 | 3,035 | 3,040 | 198,500 |
| 2017/10/24 | 3,030 | 3,045 | 3,005 | 3,035 | 204,400 |
| 2017/10/23 | 2,985 | 2,999 | 2,970 | 2,985 | 133,000 |
| 2017/10/20 | 2,976 | 2,991 | 2,965 | 2,970 | 124,300 |
| 2017/10/19 | 2,970 | 3,015 | 2,970 | 3,000 | 176,800 |
| 2017/10/18 | 2,989 | 2,990 | 2,962 | 2,970 | 83,100 |
| 2017/10/17 | 3,010 | 3,010 | 2,986 | 3,000 | 102,900 |
| 2017/10/16 | 3,015 | 3,030 | 2,993 | 3,000 | 171,600 |
| 2017/10/13 | 2,965 | 3,030 | 2,950 | 3,005 | 202,500 |
| 2017/10/12 | 2,986 | 2,986 | 2,963 | 2,974 | 137,800 |
| 2017/10/11 | 2,973 | 2,981 | 2,950 | 2,974 | 129,200 |
| 2017/10/10 | 2,944 | 2,990 | 2,929 | 2,980 | 216,500 |
| 2017/10/06 | 2,971 | 2,986 | 2,861 | 2,942 | 557,000 |
| 2017/10/05 | 3,020 | 3,020 | 2,986 | 2,995 | 113,800 |
| 2017/10/04 | 3,000 | 3,015 | 2,980 | 3,010 | 147,600 |
| 2017/10/03 | 3,050 | 3,060 | 3,010 | 3,035 | 115,900 |
| 2017/10/02 | 3,050 | 3,055 | 3,010 | 3,025 | 112,600 |
| 2017/09/29 | 3,050 | 3,060 | 3,015 | 3,050 | 148,200 |
| 2017/09/28 | 3,010 | 3,085 | 2,980 | 3,080 | 175,700 |
| 2017/09/27 | 2,992 | 3,015 | 2,968 | 2,999 | 151,300 |
| 2017/09/26 | 2,985 | 3,020 | 2,970 | 3,015 | 111,400 |
| 2017/09/25 | 3,015 | 3,025 | 2,999 | 3,010 | 89,400 |
| 2017/09/22 | 3,015 | 3,025 | 2,984 | 3,000 | 135,900 |
| 2017/09/21 | 3,080 | 3,080 | 3,030 | 3,035 | 194,400 |
| 2017/09/20 | 3,065 | 3,075 | 3,030 | 3,050 | 178,100 |
| 2017/09/19 | 3,060 | 3,085 | 3,045 | 3,080 | 207,700 |
| 2017/09/15 | 3,035 | 3,060 | 3,025 | 3,030 | 205,300 |
| 2017/09/14 | 3,045 | 3,060 | 3,015 | 3,030 | 121,000 |
| 2017/09/13 | 3,025 | 3,040 | 3,020 | 3,035 | 65,200 |
| 2017/09/12 | 3,020 | 3,030 | 3,000 | 3,010 | 91,400 |
| 2017/09/11 | 2,982 | 3,035 | 2,981 | 3,005 | 166,100 |
| 2017/09/08 | 2,970 | 2,974 | 2,955 | 2,971 | 142,300 |
| 2017/09/07 | 2,949 | 2,964 | 2,938 | 2,961 | 86,100 |
| 2017/09/06 | 2,900 | 2,938 | 2,888 | 2,934 | 93,700 |
| 2017/09/05 | 2,967 | 2,980 | 2,908 | 2,917 | 109,100 |
| 2017/09/04 | 2,985 | 3,050 | 2,940 | 2,956 | 221,500 |
| 2017/09/01 | 2,959 | 2,999 | 2,929 | 2,996 | 205,200 |
| 2017/08/31 | 2,948 | 2,954 | 2,909 | 2,942 | 147,800 |
| 2017/08/30 | 2,900 | 2,910 | 2,892 | 2,904 | 91,200 |
| 2017/08/29 | 2,884 | 2,915 | 2,883 | 2,900 | 70,000 |
| 2017/08/28 | 2,895 | 2,925 | 2,880 | 2,918 | 159,100 |
| 2017/08/25 | 2,864 | 2,871 | 2,848 | 2,862 | 127,700 |
| 2017/08/24 | 2,871 | 2,890 | 2,846 | 2,855 | 203,500 |
| 2017/08/23 | 2,880 | 2,895 | 2,851 | 2,872 | 154,900 |
| 2017/08/22 | 2,815 | 2,858 | 2,803 | 2,851 | 136,000 |
| 2017/08/21 | 2,802 | 2,820 | 2,788 | 2,812 | 93,900 |
| 2017/08/18 | 2,770 | 2,807 | 2,770 | 2,793 | 72,700 |
| 2017/08/17 | 2,815 | 2,827 | 2,800 | 2,819 | 68,900 |
| 2017/08/16 | 2,793 | 2,820 | 2,785 | 2,815 | 142,200 |
| 2017/08/15 | 2,818 | 2,827 | 2,796 | 2,798 | 80,700 |
| 2017/08/14 | 2,786 | 2,804 | 2,765 | 2,788 | 176,700 |
| 2017/08/10 | 2,846 | 2,865 | 2,826 | 2,833 | 121,700 |
| 2017/08/09 | 2,884 | 2,884 | 2,817 | 2,842 | 128,200 |
| 2017/08/08 | 2,950 | 2,952 | 2,877 | 2,888 | 204,600 |
| 2017/08/07 | 2,802 | 2,976 | 2,793 | 2,885 | 517,900 |
| 2017/08/04 | 2,789 | 2,795 | 2,771 | 2,780 | 198,400 |
| 2017/08/03 | 2,736 | 2,775 | 2,734 | 2,774 | 111,400 |
| 2017/08/02 | 2,719 | 2,744 | 2,705 | 2,736 | 91,000 |
| 2017/08/01 | 2,676 | 2,714 | 2,675 | 2,710 | 113,000 |
| 2017/07/31 | 2,680 | 2,691 | 2,643 | 2,679 | 209,700 |
| 2017/07/28 | 2,704 | 2,713 | 2,692 | 2,705 | 94,200 |
| 2017/07/27 | 2,738 | 2,748 | 2,708 | 2,720 | 127,000 |
| 2017/07/26 | 2,778 | 2,786 | 2,743 | 2,756 | 97,000 |
| 2017/07/25 | 2,789 | 2,789 | 2,737 | 2,751 | 91,200 |
| 2017/07/24 | 2,762 | 2,788 | 2,728 | 2,787 | 132,500 |
| 2017/07/21 | 2,753 | 2,776 | 2,746 | 2,767 | 161,400 |
| 2017/07/20 | 2,760 | 2,782 | 2,754 | 2,761 | 170,700 |
| 2017/07/19 | 2,730 | 2,755 | 2,712 | 2,750 | 132,600 |
| 2017/07/18 | 2,731 | 2,734 | 2,689 | 2,729 | 88,600 |
| 2017/07/14 | 2,735 | 2,750 | 2,725 | 2,744 | 108,400 |
| 2017/07/13 | 2,733 | 2,741 | 2,715 | 2,726 | 83,300 |
| 2017/07/12 | 2,750 | 2,750 | 2,714 | 2,720 | 75,000 |
| 2017/07/11 | 2,720 | 2,751 | 2,720 | 2,747 | 137,200 |
| 2017/07/10 | 2,716 | 2,723 | 2,692 | 2,722 | 134,400 |
| 2017/07/07 | 2,689 | 2,729 | 2,689 | 2,699 | 136,900 |
| 2017/07/06 | 2,699 | 2,711 | 2,686 | 2,711 | 116,900 |
| 2017/07/05 | 2,700 | 2,706 | 2,679 | 2,703 | 131,400 |
| 2017/07/04 | 2,746 | 2,751 | 2,690 | 2,701 | 116,700 |
| 2017/07/03 | 2,688 | 2,752 | 2,687 | 2,746 | 327,400 |
| 2017/06/30 | 2,695 | 2,695 | 2,600 | 2,686 | 494,700 |
| 2017/06/29 | 2,738 | 2,749 | 2,713 | 2,721 | 98,500 |
| 2017/06/28 | 2,720 | 2,736 | 2,710 | 2,716 | 156,700 |
| 2017/06/27 | 2,713 | 2,717 | 2,698 | 2,712 | 122,000 |
| 2017/06/26 | 2,705 | 2,743 | 2,700 | 2,713 | 221,900 |
| 2017/06/23 | 2,659 | 2,686 | 2,659 | 2,678 | 140,400 |
| 2017/06/22 | 2,655 | 2,668 | 2,649 | 2,659 | 157,900 |
| 2017/06/21 | 2,640 | 2,657 | 2,633 | 2,655 | 136,600 |
| 2017/06/20 | 2,638 | 2,672 | 2,638 | 2,664 | 129,300 |
| 2017/06/19 | 2,592 | 2,633 | 2,592 | 2,629 | 139,300 |
| 2017/06/16 | 2,588 | 2,628 | 2,582 | 2,592 | 315,800 |
| 2017/06/15 | 2,567 | 2,573 | 2,552 | 2,560 | 138,600 |
| 2017/06/14 | 2,642 | 2,650 | 2,577 | 2,578 | 150,800 |
| 2017/06/13 | 2,618 | 2,633 | 2,614 | 2,615 | 128,600 |
| 2017/06/12 | 2,630 | 2,651 | 2,620 | 2,629 | 105,000 |
| 2017/06/09 | 2,639 | 2,657 | 2,623 | 2,637 | 182,400 |
| 2017/06/08 | 2,656 | 2,667 | 2,641 | 2,648 | 127,400 |
| 2017/06/07 | 2,650 | 2,662 | 2,642 | 2,650 | 126,700 |
| 2017/06/06 | 2,682 | 2,682 | 2,650 | 2,653 | 130,500 |
| 2017/06/05 | 2,683 | 2,695 | 2,659 | 2,688 | 114,200 |
| 2017/06/02 | 2,669 | 2,692 | 2,665 | 2,692 | 183,600 |
| 2017/06/01 | 2,622 | 2,675 | 2,622 | 2,669 | 176,600 |
| 2017/05/31 | 2,631 | 2,633 | 2,611 | 2,625 | 207,500 |
| 2017/05/30 | 2,625 | 2,656 | 2,623 | 2,648 | 148,000 |
| 2017/05/29 | 2,620 | 2,633 | 2,613 | 2,617 | 148,400 |
| 2017/05/26 | 2,630 | 2,634 | 2,611 | 2,613 | 196,300 |
| 2017/05/25 | 2,623 | 2,633 | 2,615 | 2,621 | 165,200 |
| 2017/05/24 | 2,639 | 2,639 | 2,614 | 2,623 | 97,100 |
| 2017/05/23 | 2,627 | 2,634 | 2,615 | 2,620 | 162,300 |
| 2017/05/22 | 2,605 | 2,629 | 2,589 | 2,624 | 258,600 |
| 2017/05/19 | 2,571 | 2,600 | 2,552 | 2,590 | 213,000 |
| 2017/05/18 | 2,562 | 2,577 | 2,555 | 2,560 | 132,100 |
| 2017/05/17 | 2,603 | 2,618 | 2,596 | 2,612 | 131,700 |
| 2017/05/16 | 2,627 | 2,630 | 2,609 | 2,615 | 221,300 |
| 2017/05/15 | 2,612 | 2,630 | 2,601 | 2,610 | 171,200 |
| 2017/05/12 | 2,657 | 2,658 | 2,624 | 2,642 | 169,900 |
| 2017/05/11 | 2,635 | 2,661 | 2,635 | 2,645 | 387,900 |
| 2017/05/10 | 2,635 | 2,709 | 2,622 | 2,677 | 491,600 |
| 2017/05/09 | 2,619 | 2,718 | 2,619 | 2,655 | 619,900 |
| 2017/05/08 | 2,475 | 2,609 | 2,467 | 2,594 | 482,600 |
| 2017/05/02 | 2,454 | 2,474 | 2,450 | 2,465 | 114,400 |
| 2017/05/01 | 2,440 | 2,459 | 2,439 | 2,455 | 71,300 |
| 2017/04/28 | 2,452 | 2,462 | 2,443 | 2,454 | 94,000 |
| 2017/04/27 | 2,427 | 2,461 | 2,427 | 2,456 | 114,400 |
| 2017/04/26 | 2,445 | 2,445 | 2,425 | 2,440 | 121,300 |
| 2017/04/25 | 2,395 | 2,427 | 2,380 | 2,418 | 187,300 |
| 2017/04/24 | 2,391 | 2,391 | 2,360 | 2,382 | 112,700 |
| 2017/04/21 | 2,325 | 2,358 | 2,325 | 2,351 | 166,700 |
| 2017/04/20 | 2,288 | 2,334 | 2,288 | 2,320 | 141,900 |
| 2017/04/19 | 2,282 | 2,304 | 2,279 | 2,297 | 173,000 |
| 2017/04/18 | 2,289 | 2,316 | 2,282 | 2,301 | 182,000 |
| 2017/04/17 | 2,289 | 2,300 | 2,273 | 2,289 | 136,500 |
| 2017/04/14 | 2,291 | 2,318 | 2,290 | 2,294 | 130,600 |
| 2017/04/13 | 2,301 | 2,324 | 2,289 | 2,317 | 110,200 |
| 2017/04/12 | 2,350 | 2,357 | 2,322 | 2,326 | 108,200 |
| 2017/04/11 | 2,374 | 2,386 | 2,352 | 2,365 | 156,100 |
| 2017/04/10 | 2,350 | 2,379 | 2,345 | 2,374 | 164,400 |
| 2017/04/07 | 2,322 | 2,345 | 2,307 | 2,332 | 171,400 |
| 2017/04/06 | 2,352 | 2,356 | 2,303 | 2,309 | 133,500 |
| 2017/04/05 | 2,371 | 2,387 | 2,350 | 2,359 | 122,200 |
| 2017/04/04 | 2,375 | 2,388 | 2,343 | 2,360 | 159,200 |
| 2017/04/03 | 2,394 | 2,396 | 2,351 | 2,378 | 230,900 |
| 2017/03/31 | 2,403 | 2,416 | 2,373 | 2,373 | 211,300 |
| 2017/03/30 | 2,410 | 2,423 | 2,389 | 2,395 | 116,800 |
| 2017/03/29 | 2,434 | 2,443 | 2,412 | 2,425 | 102,200 |
| 2017/03/28 | 2,432 | 2,443 | 2,411 | 2,442 | 235,700 |
| 2017/03/27 | 2,425 | 2,433 | 2,384 | 2,403 | 261,400 |
| 2017/03/24 | 2,427 | 2,482 | 2,420 | 2,465 | 263,000 |
| 2017/03/23 | 2,427 | 2,438 | 2,408 | 2,428 | 274,800 |
| 2017/03/22 | 2,422 | 2,441 | 2,420 | 2,422 | 257,700 |
| 2017/03/21 | 2,488 | 2,515 | 2,484 | 2,489 | 313,200 |
| 2017/03/17 | 2,421 | 2,491 | 2,418 | 2,483 | 310,200 |
| 2017/03/16 | 2,406 | 2,435 | 2,400 | 2,432 | 163,200 |
| 2017/03/15 | 2,448 | 2,448 | 2,420 | 2,436 | 156,600 |
| 2017/03/14 | 2,451 | 2,475 | 2,444 | 2,455 | 232,500 |
| 2017/03/13 | 2,430 | 2,448 | 2,428 | 2,445 | 162,000 |
| 2017/03/10 | 2,468 | 2,468 | 2,428 | 2,442 | 211,200 |
| 2017/03/09 | 2,433 | 2,437 | 2,413 | 2,420 | 199,500 |
| 2017/03/08 | 2,390 | 2,400 | 2,365 | 2,383 | 204,600 |
| 2017/03/07 | 2,387 | 2,402 | 2,381 | 2,394 | 182,500 |
| 2017/03/06 | 2,382 | 2,402 | 2,374 | 2,398 | 154,300 |
| 2017/03/03 | 2,416 | 2,417 | 2,383 | 2,395 | 153,600 |
| 2017/03/02 | 2,432 | 2,439 | 2,417 | 2,420 | 110,300 |
| 2017/03/01 | 2,383 | 2,418 | 2,373 | 2,411 | 166,600 |
| 2017/02/28 | 2,409 | 2,425 | 2,388 | 2,388 | 248,700 |
| 2017/02/27 | 2,407 | 2,407 | 2,372 | 2,387 | 157,800 |
| 2017/02/24 | 2,417 | 2,437 | 2,409 | 2,422 | 108,900 |
| 2017/02/23 | 2,436 | 2,440 | 2,405 | 2,423 | 230,800 |
| 2017/02/22 | 2,480 | 2,481 | 2,426 | 2,441 | 214,600 |
| 2017/02/21 | 2,500 | 2,505 | 2,463 | 2,482 | 197,600 |
| 2017/02/20 | 2,468 | 2,479 | 2,449 | 2,475 | 104,400 |
| 2017/02/17 | 2,492 | 2,494 | 2,466 | 2,473 | 160,200 |
| 2017/02/16 | 2,481 | 2,503 | 2,480 | 2,499 | 218,100 |
| 2017/02/15 | 2,486 | 2,504 | 2,475 | 2,493 | 202,200 |
| 2017/02/14 | 2,488 | 2,499 | 2,460 | 2,464 | 294,500 |
| 2017/02/13 | 2,506 | 2,521 | 2,444 | 2,490 | 292,500 |
| 2017/02/10 | 2,540 | 2,581 | 2,370 | 2,481 | 376,600 |
| 2017/02/09 | 2,510 | 2,510 | 2,481 | 2,496 | 135,900 |
| 2017/02/08 | 2,501 | 2,513 | 2,493 | 2,513 | 102,700 |
| 2017/02/07 | 2,508 | 2,510 | 2,487 | 2,497 | 96,800 |
| 2017/02/06 | 2,551 | 2,561 | 2,517 | 2,529 | 127,000 |
| 2017/02/03 | 2,520 | 2,552 | 2,515 | 2,535 | 212,800 |
| 2017/02/02 | 2,547 | 2,550 | 2,479 | 2,492 | 196,700 |
| 2017/02/01 | 2,500 | 2,539 | 2,493 | 2,535 | 81,700 |
| 2017/01/31 | 2,538 | 2,550 | 2,521 | 2,525 | 130,100 |
| 2017/01/30 | 2,530 | 2,556 | 2,520 | 2,556 | 95,600 |
| 2017/01/27 | 2,583 | 2,588 | 2,537 | 2,550 | 207,400 |
| 2017/01/26 | 2,554 | 2,577 | 2,526 | 2,571 | 261,300 |
| 2017/01/25 | 2,550 | 2,565 | 2,523 | 2,540 | 120,900 |
| 2017/01/24 | 2,515 | 2,520 | 2,495 | 2,515 | 146,200 |
| 2017/01/23 | 2,502 | 2,526 | 2,480 | 2,515 | 113,200 |
| 2017/01/20 | 2,519 | 2,528 | 2,503 | 2,522 | 243,500 |
| 2017/01/19 | 2,547 | 2,558 | 2,531 | 2,545 | 94,300 |
| 2017/01/18 | 2,510 | 2,515 | 2,477 | 2,510 | 159,600 |
| 2017/01/17 | 2,550 | 2,563 | 2,522 | 2,522 | 122,900 |
| 2017/01/16 | 2,600 | 2,613 | 2,542 | 2,550 | 192,700 |
| 2017/01/13 | 2,539 | 2,572 | 2,528 | 2,566 | 104,000 |
| 2017/01/12 | 2,561 | 2,575 | 2,524 | 2,548 | 116,500 |
| 2017/01/11 | 2,580 | 2,587 | 2,558 | 2,581 | 103,200 |
| 2017/01/10 | 2,574 | 2,594 | 2,551 | 2,580 | 183,800 |
| 2017/01/06 | 2,540 | 2,584 | 2,540 | 2,567 | 147,800 |
| 2017/01/05 | 2,602 | 2,610 | 2,576 | 2,590 | 167,900 |
| 2017/01/04 | 2,540 | 2,629 | 2,530 | 2,625 | 204,700 |