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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,324 | 2,393 | 2,324 | 2,365 | 168,700 |
| 2018/12/27 | 2,325 | 2,385 | 2,318 | 2,374 | 206,300 |
| 2018/12/26 | 2,243 | 2,282 | 2,221 | 2,253 | 185,900 |
| 2018/12/25 | 2,268 | 2,268 | 2,185 | 2,231 | 178,300 |
| 2018/12/21 | 2,356 | 2,370 | 2,287 | 2,309 | 222,000 |
| 2018/12/20 | 2,408 | 2,452 | 2,366 | 2,379 | 320,500 |
| 2018/12/19 | 2,477 | 2,479 | 2,410 | 2,424 | 220,300 |
| 2018/12/18 | 2,412 | 2,500 | 2,403 | 2,480 | 413,300 |
| 2018/12/17 | 2,460 | 2,465 | 2,424 | 2,428 | 143,500 |
| 2018/12/14 | 2,481 | 2,507 | 2,434 | 2,452 | 230,200 |
| 2018/12/13 | 2,428 | 2,484 | 2,428 | 2,478 | 252,300 |
| 2018/12/12 | 2,409 | 2,446 | 2,403 | 2,408 | 188,100 |
| 2018/12/11 | 2,410 | 2,453 | 2,390 | 2,396 | 422,500 |
| 2018/12/10 | 2,384 | 2,384 | 2,352 | 2,378 | 209,700 |
| 2018/12/07 | 2,355 | 2,426 | 2,346 | 2,417 | 280,100 |
| 2018/12/06 | 2,480 | 2,480 | 2,334 | 2,346 | 621,600 |
| 2018/12/05 | 2,510 | 2,570 | 2,500 | 2,540 | 201,700 |
| 2018/12/04 | 2,605 | 2,633 | 2,548 | 2,550 | 385,900 |
| 2018/12/03 | 2,588 | 2,604 | 2,567 | 2,595 | 224,500 |
| 2018/11/30 | 2,632 | 2,648 | 2,569 | 2,570 | 412,600 |
| 2018/11/29 | 2,704 | 2,726 | 2,646 | 2,647 | 242,900 |
| 2018/11/28 | 2,617 | 2,667 | 2,617 | 2,663 | 304,500 |
| 2018/11/27 | 2,645 | 2,674 | 2,635 | 2,667 | 252,600 |
| 2018/11/26 | 2,569 | 2,645 | 2,569 | 2,633 | 245,200 |
| 2018/11/22 | 2,569 | 2,592 | 2,533 | 2,585 | 219,000 |
| 2018/11/21 | 2,511 | 2,574 | 2,511 | 2,566 | 131,900 |
| 2018/11/20 | 2,532 | 2,565 | 2,520 | 2,560 | 122,300 |
| 2018/11/19 | 2,551 | 2,574 | 2,520 | 2,531 | 251,300 |
| 2018/11/16 | 2,640 | 2,661 | 2,596 | 2,604 | 177,600 |
| 2018/11/15 | 2,590 | 2,656 | 2,590 | 2,654 | 180,800 |
| 2018/11/14 | 2,600 | 2,631 | 2,587 | 2,616 | 131,500 |
| 2018/11/13 | 2,580 | 2,591 | 2,517 | 2,589 | 197,100 |
| 2018/11/12 | 2,667 | 2,717 | 2,557 | 2,619 | 362,200 |
| 2018/11/09 | 2,723 | 2,779 | 2,557 | 2,752 | 332,700 |
| 2018/11/08 | 2,732 | 2,743 | 2,706 | 2,723 | 155,000 |
| 2018/11/07 | 2,710 | 2,743 | 2,690 | 2,707 | 124,600 |
| 2018/11/06 | 2,727 | 2,766 | 2,712 | 2,729 | 146,200 |
| 2018/11/05 | 2,723 | 2,740 | 2,698 | 2,717 | 113,400 |
| 2018/11/02 | 2,707 | 2,749 | 2,683 | 2,749 | 209,200 |
| 2018/11/01 | 2,661 | 2,736 | 2,654 | 2,690 | 203,800 |
| 2018/10/31 | 2,672 | 2,684 | 2,647 | 2,672 | 211,300 |
| 2018/10/30 | 2,603 | 2,669 | 2,568 | 2,658 | 233,000 |
| 2018/10/29 | 2,630 | 2,657 | 2,594 | 2,605 | 127,800 |
| 2018/10/26 | 2,628 | 2,650 | 2,579 | 2,606 | 155,000 |
| 2018/10/25 | 2,605 | 2,627 | 2,578 | 2,600 | 195,700 |
| 2018/10/24 | 2,679 | 2,717 | 2,647 | 2,699 | 344,100 |
| 2018/10/23 | 2,707 | 2,723 | 2,640 | 2,662 | 294,800 |
| 2018/10/22 | 2,698 | 2,757 | 2,674 | 2,748 | 111,800 |
| 2018/10/19 | 2,686 | 2,716 | 2,668 | 2,713 | 138,600 |
| 2018/10/18 | 2,783 | 2,798 | 2,740 | 2,741 | 104,600 |
| 2018/10/17 | 2,748 | 2,799 | 2,748 | 2,788 | 139,600 |
| 2018/10/16 | 2,677 | 2,724 | 2,671 | 2,721 | 173,200 |
| 2018/10/15 | 2,746 | 2,746 | 2,677 | 2,677 | 265,600 |
| 2018/10/12 | 2,744 | 2,771 | 2,723 | 2,766 | 166,800 |
| 2018/10/11 | 2,789 | 2,801 | 2,746 | 2,757 | 167,900 |
| 2018/10/10 | 2,920 | 2,929 | 2,873 | 2,897 | 151,000 |
| 2018/10/09 | 2,890 | 2,922 | 2,869 | 2,904 | 133,200 |
| 2018/10/05 | 2,949 | 2,964 | 2,897 | 2,912 | 221,500 |
| 2018/10/04 | 2,967 | 3,005 | 2,959 | 2,995 | 198,100 |
| 2018/10/03 | 2,995 | 3,005 | 2,965 | 2,985 | 249,900 |
| 2018/10/02 | 3,030 | 3,065 | 3,005 | 3,010 | 263,800 |
| 2018/10/01 | 2,945 | 2,964 | 2,911 | 2,953 | 179,600 |
| 2018/09/28 | 2,893 | 2,944 | 2,888 | 2,910 | 141,600 |
| 2018/09/27 | 2,907 | 2,910 | 2,864 | 2,872 | 144,200 |
| 2018/09/26 | 2,945 | 2,954 | 2,896 | 2,907 | 171,600 |
| 2018/09/25 | 2,913 | 2,965 | 2,897 | 2,965 | 176,500 |
| 2018/09/21 | 2,864 | 2,902 | 2,851 | 2,901 | 268,000 |
| 2018/09/20 | 2,890 | 2,891 | 2,842 | 2,860 | 258,800 |
| 2018/09/19 | 2,873 | 2,903 | 2,852 | 2,894 | 249,200 |
| 2018/09/18 | 2,794 | 2,831 | 2,794 | 2,831 | 249,000 |
| 2018/09/14 | 2,784 | 2,816 | 2,759 | 2,771 | 288,400 |
| 2018/09/13 | 2,723 | 2,776 | 2,723 | 2,747 | 188,700 |
| 2018/09/12 | 2,852 | 2,856 | 2,731 | 2,755 | 279,600 |
| 2018/09/11 | 2,879 | 2,920 | 2,867 | 2,892 | 172,900 |
| 2018/09/10 | 2,880 | 2,899 | 2,851 | 2,855 | 156,300 |
| 2018/09/07 | 2,919 | 2,927 | 2,880 | 2,892 | 115,000 |
| 2018/09/06 | 2,972 | 2,978 | 2,922 | 2,927 | 162,500 |
| 2018/09/05 | 2,983 | 3,015 | 2,980 | 2,994 | 185,400 |
| 2018/09/04 | 3,015 | 3,015 | 2,963 | 2,978 | 70,300 |
| 2018/09/03 | 3,040 | 3,045 | 2,966 | 2,991 | 101,000 |
| 2018/08/31 | 3,030 | 3,070 | 3,015 | 3,040 | 131,300 |
| 2018/08/30 | 3,055 | 3,065 | 3,025 | 3,035 | 139,000 |
| 2018/08/29 | 3,025 | 3,040 | 2,990 | 3,020 | 208,900 |
| 2018/08/28 | 3,095 | 3,130 | 3,075 | 3,090 | 181,100 |
| 2018/08/27 | 3,015 | 3,070 | 3,010 | 3,045 | 76,400 |
| 2018/08/24 | 3,035 | 3,045 | 3,000 | 3,005 | 80,100 |
| 2018/08/23 | 2,970 | 2,986 | 2,966 | 2,982 | 54,300 |
| 2018/08/22 | 2,940 | 2,985 | 2,932 | 2,980 | 122,400 |
| 2018/08/21 | 2,943 | 2,961 | 2,935 | 2,947 | 160,900 |
| 2018/08/20 | 3,000 | 3,055 | 2,975 | 2,983 | 246,000 |
| 2018/08/17 | 2,950 | 2,981 | 2,931 | 2,974 | 135,600 |
| 2018/08/16 | 2,930 | 2,940 | 2,887 | 2,923 | 223,600 |
| 2018/08/15 | 3,015 | 3,025 | 2,934 | 2,967 | 223,100 |
| 2018/08/14 | 2,971 | 3,015 | 2,919 | 3,015 | 193,400 |
| 2018/08/13 | 3,065 | 3,075 | 2,981 | 2,992 | 188,600 |
| 2018/08/10 | 3,150 | 3,150 | 3,070 | 3,095 | 232,300 |
| 2018/08/09 | 3,225 | 3,245 | 3,065 | 3,135 | 265,800 |
| 2018/08/08 | 3,220 | 3,260 | 3,205 | 3,225 | 140,900 |
| 2018/08/07 | 3,215 | 3,235 | 3,165 | 3,235 | 81,600 |
| 2018/08/06 | 3,240 | 3,265 | 3,205 | 3,215 | 124,300 |
| 2018/08/03 | 3,295 | 3,320 | 3,230 | 3,240 | 136,100 |
| 2018/08/02 | 3,300 | 3,330 | 3,280 | 3,285 | 187,900 |
| 2018/08/01 | 3,280 | 3,330 | 3,270 | 3,310 | 135,000 |
| 2018/07/31 | 3,255 | 3,300 | 3,235 | 3,285 | 250,700 |
| 2018/07/30 | 3,230 | 3,305 | 3,230 | 3,270 | 151,600 |
| 2018/07/27 | 3,215 | 3,270 | 3,190 | 3,270 | 140,400 |
| 2018/07/26 | 3,165 | 3,215 | 3,150 | 3,210 | 120,600 |
| 2018/07/25 | 3,135 | 3,150 | 3,100 | 3,120 | 77,300 |
| 2018/07/24 | 3,095 | 3,170 | 3,090 | 3,120 | 149,900 |
| 2018/07/23 | 3,100 | 3,115 | 3,070 | 3,095 | 197,600 |
| 2018/07/20 | 3,145 | 3,180 | 3,125 | 3,145 | 120,600 |
| 2018/07/19 | 3,190 | 3,200 | 3,160 | 3,190 | 97,300 |
| 2018/07/18 | 3,235 | 3,235 | 3,185 | 3,200 | 107,900 |
| 2018/07/17 | 3,190 | 3,315 | 3,185 | 3,235 | 259,400 |
| 2018/07/13 | 3,115 | 3,160 | 3,090 | 3,145 | 126,900 |
| 2018/07/12 | 3,125 | 3,125 | 3,095 | 3,100 | 83,100 |
| 2018/07/11 | 3,110 | 3,160 | 3,095 | 3,125 | 180,800 |
| 2018/07/10 | 3,215 | 3,225 | 3,115 | 3,150 | 443,800 |
| 2018/07/09 | 3,175 | 3,220 | 3,165 | 3,215 | 86,400 |
| 2018/07/06 | 3,150 | 3,200 | 3,135 | 3,150 | 290,900 |
| 2018/07/05 | 3,150 | 3,180 | 3,135 | 3,155 | 121,000 |
| 2018/07/04 | 3,110 | 3,165 | 3,095 | 3,150 | 112,300 |
| 2018/07/03 | 3,150 | 3,165 | 3,100 | 3,125 | 118,300 |
| 2018/07/02 | 3,200 | 3,220 | 3,140 | 3,150 | 163,100 |
| 2018/06/29 | 3,220 | 3,240 | 3,165 | 3,215 | 92,300 |
| 2018/06/28 | 3,270 | 3,270 | 3,190 | 3,210 | 149,600 |
| 2018/06/27 | 3,245 | 3,320 | 3,230 | 3,295 | 179,500 |
| 2018/06/26 | 3,200 | 3,245 | 3,160 | 3,245 | 137,900 |
| 2018/06/25 | 3,225 | 3,255 | 3,215 | 3,220 | 145,100 |
| 2018/06/22 | 3,220 | 3,220 | 3,140 | 3,215 | 165,800 |
| 2018/06/21 | 3,195 | 3,255 | 3,175 | 3,240 | 200,600 |
| 2018/06/20 | 3,305 | 3,305 | 3,115 | 3,175 | 446,100 |
| 2018/06/19 | 3,290 | 3,365 | 3,265 | 3,305 | 521,900 |
| 2018/06/18 | 3,240 | 3,280 | 3,220 | 3,275 | 155,400 |
| 2018/06/15 | 3,270 | 3,280 | 3,200 | 3,210 | 147,300 |
| 2018/06/14 | 3,290 | 3,290 | 3,235 | 3,255 | 120,100 |
| 2018/06/13 | 3,310 | 3,325 | 3,295 | 3,315 | 87,100 |
| 2018/06/12 | 3,265 | 3,315 | 3,245 | 3,310 | 124,800 |
| 2018/06/11 | 3,280 | 3,315 | 3,270 | 3,295 | 119,800 |
| 2018/06/08 | 3,260 | 3,300 | 3,260 | 3,270 | 197,000 |
| 2018/06/07 | 3,255 | 3,270 | 3,240 | 3,250 | 72,400 |
| 2018/06/06 | 3,220 | 3,240 | 3,190 | 3,235 | 85,700 |
| 2018/06/05 | 3,180 | 3,210 | 3,145 | 3,210 | 117,100 |
| 2018/06/04 | 3,165 | 3,210 | 3,155 | 3,185 | 130,200 |
| 2018/06/01 | 3,145 | 3,200 | 3,135 | 3,160 | 181,700 |
| 2018/05/31 | 3,095 | 3,150 | 3,070 | 3,140 | 160,300 |
| 2018/05/30 | 3,110 | 3,135 | 3,070 | 3,080 | 114,100 |
| 2018/05/29 | 3,160 | 3,160 | 3,105 | 3,135 | 83,700 |
| 2018/05/28 | 3,155 | 3,180 | 3,140 | 3,155 | 79,600 |
| 2018/05/25 | 3,185 | 3,205 | 3,155 | 3,160 | 119,400 |
| 2018/05/24 | 3,225 | 3,225 | 3,160 | 3,180 | 123,200 |
| 2018/05/23 | 3,270 | 3,290 | 3,215 | 3,225 | 149,100 |
| 2018/05/22 | 3,285 | 3,305 | 3,255 | 3,265 | 86,300 |
| 2018/05/21 | 3,310 | 3,325 | 3,270 | 3,280 | 72,600 |
| 2018/05/18 | 3,305 | 3,305 | 3,270 | 3,290 | 101,100 |
| 2018/05/17 | 3,310 | 3,320 | 3,275 | 3,305 | 113,500 |
| 2018/05/16 | 3,300 | 3,360 | 3,300 | 3,315 | 107,300 |
| 2018/05/15 | 3,280 | 3,350 | 3,280 | 3,315 | 173,100 |
| 2018/05/14 | 3,305 | 3,315 | 3,250 | 3,270 | 98,100 |
| 2018/05/11 | 3,320 | 3,365 | 3,300 | 3,300 | 159,400 |
| 2018/05/10 | 3,280 | 3,330 | 3,230 | 3,315 | 226,400 |
| 2018/05/09 | 3,115 | 3,275 | 3,090 | 3,260 | 419,700 |
| 2018/05/08 | 3,120 | 3,140 | 3,095 | 3,115 | 126,000 |
| 2018/05/07 | 3,180 | 3,180 | 3,090 | 3,105 | 146,000 |
| 2018/05/02 | 3,160 | 3,170 | 3,145 | 3,160 | 59,600 |
| 2018/05/01 | 3,160 | 3,165 | 3,120 | 3,160 | 75,900 |
| 2018/04/27 | 3,190 | 3,190 | 3,115 | 3,165 | 117,500 |
| 2018/04/26 | 3,210 | 3,215 | 3,150 | 3,155 | 127,800 |
| 2018/04/25 | 3,180 | 3,205 | 3,155 | 3,205 | 92,400 |
| 2018/04/24 | 3,200 | 3,200 | 3,135 | 3,190 | 90,900 |
| 2018/04/23 | 3,180 | 3,190 | 3,160 | 3,165 | 41,900 |
| 2018/04/20 | 3,170 | 3,210 | 3,145 | 3,185 | 89,500 |
| 2018/04/19 | 3,180 | 3,210 | 3,180 | 3,180 | 111,700 |
| 2018/04/18 | 3,170 | 3,205 | 3,160 | 3,200 | 91,800 |
| 2018/04/17 | 3,195 | 3,215 | 3,170 | 3,170 | 90,300 |
| 2018/04/16 | 3,140 | 3,190 | 3,140 | 3,185 | 92,200 |
| 2018/04/13 | 3,105 | 3,165 | 3,105 | 3,145 | 143,700 |
| 2018/04/12 | 3,120 | 3,130 | 3,080 | 3,085 | 105,200 |
| 2018/04/11 | 3,085 | 3,115 | 3,065 | 3,085 | 121,700 |
| 2018/04/10 | 3,055 | 3,110 | 3,045 | 3,100 | 127,200 |
| 2018/04/09 | 3,090 | 3,115 | 3,015 | 3,045 | 161,500 |
| 2018/04/06 | 3,055 | 3,100 | 3,055 | 3,075 | 167,300 |
| 2018/04/05 | 3,050 | 3,080 | 3,020 | 3,060 | 207,000 |
| 2018/04/04 | 3,060 | 3,070 | 3,035 | 3,040 | 137,600 |
| 2018/04/03 | 3,035 | 3,090 | 3,020 | 3,075 | 140,200 |
| 2018/04/02 | 3,085 | 3,125 | 3,080 | 3,080 | 84,400 |
| 2018/03/30 | 3,070 | 3,100 | 3,045 | 3,090 | 104,300 |
| 2018/03/29 | 3,035 | 3,070 | 2,995 | 3,025 | 137,100 |
| 2018/03/28 | 2,984 | 3,005 | 2,969 | 3,005 | 90,800 |
| 2018/03/27 | 2,953 | 3,020 | 2,947 | 3,020 | 176,100 |
| 2018/03/26 | 2,939 | 2,955 | 2,900 | 2,953 | 146,200 |
| 2018/03/23 | 3,010 | 3,025 | 2,935 | 2,940 | 172,000 |
| 2018/03/22 | 3,045 | 3,070 | 3,040 | 3,065 | 116,000 |
| 2018/03/20 | 3,025 | 3,045 | 3,005 | 3,035 | 91,700 |
| 2018/03/19 | 3,050 | 3,095 | 3,050 | 3,060 | 95,100 |
| 2018/03/16 | 3,100 | 3,125 | 3,080 | 3,090 | 100,100 |
| 2018/03/15 | 3,085 | 3,125 | 3,065 | 3,105 | 118,500 |
| 2018/03/14 | 3,090 | 3,115 | 3,080 | 3,110 | 95,500 |
| 2018/03/13 | 3,070 | 3,115 | 3,050 | 3,115 | 100,900 |
| 2018/03/12 | 3,080 | 3,090 | 3,045 | 3,080 | 126,700 |
| 2018/03/09 | 3,020 | 3,060 | 3,015 | 3,035 | 196,600 |
| 2018/03/08 | 3,005 | 3,015 | 2,952 | 2,967 | 184,100 |
| 2018/03/07 | 2,992 | 3,050 | 2,992 | 3,005 | 177,100 |
| 2018/03/06 | 2,996 | 3,010 | 2,978 | 2,987 | 115,500 |
| 2018/03/05 | 2,989 | 2,995 | 2,951 | 2,981 | 89,300 |
| 2018/03/02 | 3,000 | 3,030 | 2,974 | 2,982 | 155,200 |
| 2018/03/01 | 3,130 | 3,130 | 3,065 | 3,070 | 124,300 |
| 2018/02/28 | 3,120 | 3,160 | 3,110 | 3,120 | 117,000 |
| 2018/02/27 | 3,105 | 3,135 | 3,085 | 3,135 | 162,800 |
| 2018/02/26 | 3,070 | 3,110 | 3,050 | 3,095 | 152,900 |
| 2018/02/23 | 3,010 | 3,055 | 3,010 | 3,045 | 74,600 |
| 2018/02/22 | 3,030 | 3,045 | 3,000 | 3,020 | 109,900 |
| 2018/02/21 | 3,065 | 3,090 | 3,045 | 3,065 | 138,300 |
| 2018/02/20 | 3,065 | 3,085 | 3,045 | 3,060 | 145,100 |
| 2018/02/19 | 3,025 | 3,090 | 3,020 | 3,085 | 113,400 |
| 2018/02/16 | 3,015 | 3,050 | 3,005 | 3,015 | 185,100 |
| 2018/02/15 | 3,020 | 3,050 | 2,983 | 3,010 | 166,400 |
| 2018/02/14 | 3,030 | 3,050 | 2,955 | 2,974 | 182,400 |
| 2018/02/13 | 3,010 | 3,060 | 2,948 | 3,035 | 194,500 |
| 2018/02/09 | 2,894 | 3,030 | 2,867 | 3,005 | 234,700 |
| 2018/02/08 | 2,964 | 3,010 | 2,956 | 2,984 | 163,800 |
| 2018/02/07 | 3,035 | 3,040 | 2,962 | 2,964 | 159,800 |
| 2018/02/06 | 2,945 | 2,971 | 2,886 | 2,938 | 162,200 |
| 2018/02/05 | 3,115 | 3,125 | 3,080 | 3,085 | 121,100 |
| 2018/02/02 | 3,180 | 3,205 | 3,145 | 3,165 | 123,000 |
| 2018/02/01 | 3,155 | 3,240 | 3,140 | 3,235 | 110,300 |
| 2018/01/31 | 3,130 | 3,185 | 3,115 | 3,120 | 126,500 |
| 2018/01/30 | 3,215 | 3,230 | 3,165 | 3,165 | 99,100 |
| 2018/01/29 | 3,185 | 3,205 | 3,165 | 3,190 | 60,100 |
| 2018/01/26 | 3,195 | 3,205 | 3,170 | 3,180 | 67,500 |
| 2018/01/25 | 3,230 | 3,230 | 3,155 | 3,170 | 105,000 |
| 2018/01/24 | 3,225 | 3,225 | 3,200 | 3,220 | 54,500 |
| 2018/01/23 | 3,235 | 3,250 | 3,180 | 3,215 | 85,400 |
| 2018/01/22 | 3,180 | 3,210 | 3,160 | 3,200 | 138,100 |
| 2018/01/19 | 3,160 | 3,175 | 3,130 | 3,150 | 205,200 |
| 2018/01/18 | 3,185 | 3,195 | 3,105 | 3,105 | 174,900 |
| 2018/01/17 | 3,190 | 3,200 | 3,170 | 3,185 | 71,700 |
| 2018/01/16 | 3,195 | 3,200 | 3,185 | 3,195 | 73,200 |
| 2018/01/15 | 3,230 | 3,235 | 3,185 | 3,195 | 97,000 |
| 2018/01/12 | 3,230 | 3,240 | 3,180 | 3,185 | 129,800 |
| 2018/01/11 | 3,270 | 3,280 | 3,215 | 3,225 | 216,100 |
| 2018/01/10 | 3,210 | 3,235 | 3,190 | 3,235 | 70,500 |
| 2018/01/09 | 3,230 | 3,240 | 3,200 | 3,210 | 131,100 |
| 2018/01/05 | 3,210 | 3,220 | 3,195 | 3,220 | 85,700 |
| 2018/01/04 | 3,200 | 3,205 | 3,155 | 3,200 | 122,700 |