[7966 東証1部] リンテック 日足 時系列データ

[7966 東証1部] リンテック (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172978.002979.002919.002929.00188200553922600
2017-11-162920.002948.002907.002939.00256500750579000
2017-11-153005.003005.002911.002931.00245900723211800
2017-11-142985.003025.002964.003000.00236600710038300
2017-11-132997.003000.002946.002950.00317800943080600
2017-11-102942.003015.002941.002960.004909001453775000
2017-11-093245.003325.003080.003130.004305001381816500
2017-11-083205.003220.003175.003195.00135300432437000
2017-11-073180.003210.003170.003195.00142100453811500
2017-11-063175.003195.003170.003170.00101300321793000
2017-11-023200.003200.003155.003185.00128200407348000
2017-11-013175.003200.003160.003195.00177900566720000
2017-10-313150.003160.003130.003140.00137100431061000
2017-10-303110.003140.003105.003140.00200700628053000
2017-10-273080.003120.003050.003115.00166300514276000
2017-10-263040.003075.003030.003070.00111800341968500
2017-10-253040.003075.003035.003040.00198500605578500
2017-10-243030.003045.003005.003035.00204400618930000
2017-10-232985.002999.002970.002985.00133000396782200
2017-10-202976.002991.002965.002970.00124300369819500
2017-10-192970.003015.002970.003000.00176800530467000
2017-10-182989.002990.002962.002970.0083100247035400
2017-10-173010.003010.002986.003000.00102900308610500
2017-10-163015.003030.002993.003000.00171600515852800
2017-10-132965.003030.002950.003005.00202500605753100
2017-10-122986.002986.002963.002974.00137800409992900
2017-10-112973.002981.002950.002974.00129200384112300
2017-10-102944.002990.002929.002980.00216500643120700
2017-10-062971.002986.002861.002942.005570001633226200
2017-10-053020.003020.002986.002995.00113800341117600
2017-10-043000.003015.002980.003010.00147600443220200
2017-10-033050.003060.003010.003035.00115900351083500
2017-10-023050.003055.003010.003025.00112600340591000
2017-09-293050.003060.003015.003050.00148200450570500
2017-09-283010.003085.002980.003080.00175700535169000
2017-09-272992.003015.002968.002999.00151300453390500
2017-09-262985.003020.002970.003015.00111400334692100
2017-09-253015.003025.002999.003010.0089400269008800
2017-09-223015.003025.002984.003000.00135900407796200
2017-09-213080.003080.003030.003035.00194400591098500
2017-09-203065.003075.003030.003050.00178100543633000
2017-09-193060.003085.003045.003080.00207700636990500
2017-09-153035.003060.003025.003030.00205300623762500
2017-09-143045.003060.003015.003030.00121000367775500
2017-09-133025.003040.003020.003035.0065200197597500
2017-09-123020.003030.003000.003010.0091400275299000
2017-09-112982.003035.002981.003005.00166100498612800
2017-09-082970.002974.002955.002971.00142300422196200
2017-09-072949.002964.002938.002961.0086100254394300
2017-09-062900.002938.002888.002934.0093700273908100
2017-09-052967.002980.002908.002917.00109100320241800
2017-09-042985.003050.002940.002956.00221500657632800
2017-09-012959.002999.002929.002996.00205200609993800
2017-08-312948.002954.002909.002942.00147800434720900
2017-08-302900.002910.002892.002904.0091200264435700
2017-08-292884.002915.002883.002900.0070000203056500
2017-08-282895.002925.002880.002918.00159100462494500
2017-08-252864.002871.002848.002862.00127700365613700
2017-08-242871.002890.002846.002855.00203500582325300
2017-08-232880.002895.002851.002872.00154900444374200
2017-08-222815.002858.002803.002851.00136000386302600
2017-08-212802.002820.002788.002812.0093900263562000
2017-08-182770.002807.002770.002793.0072700202840900
2017-08-172815.002827.002800.002819.0068900194233300
2017-08-162793.002820.002785.002815.00142200399438100
2017-08-152818.002827.002796.002798.0080700226461000
2017-08-142786.002804.002765.002788.00176700493175500
2017-08-102846.002865.002826.002833.00121700345420000
2017-08-092884.002884.002817.002842.00128200363701900
2017-08-082950.002952.002877.002888.00204600593681300
2017-08-072802.002976.002793.002885.005179001483140100
2017-08-042789.002795.002771.002780.00198400551765200
2017-08-032736.002775.002734.002774.00111400307221400
2017-08-022719.002744.002705.002736.0091000248500600
2017-08-012676.002714.002675.002710.00113000305404000
2017-07-312680.002691.002643.002679.00209700561358400
2017-07-282704.002713.002692.002705.0094200254516000
2017-07-272738.002748.002708.002720.00127000346256100
2017-07-262778.002786.002743.002756.0097000267660800
2017-07-252789.002789.002737.002751.0091200251460900
2017-07-242762.002788.002728.002787.00132500366129300
2017-07-212753.002776.002746.002767.00161400446367500
2017-07-202760.002782.002754.002761.00170700471926800
2017-07-192730.002755.002712.002750.00132600363821900
2017-07-182731.002734.002689.002729.0088600240722000
2017-07-142735.002750.002725.002744.00108400297132200
2017-07-132733.002741.002715.002726.0083300227156800
2017-07-122750.002750.002714.002720.0075000204544900
2017-07-112720.002751.002720.002747.00137200376288600
2017-07-102716.002723.002692.002722.00134400364476100
2017-07-072689.002729.002689.002699.00136900370293200
2017-07-062699.002711.002686.002711.00116900315790800
2017-07-052700.002706.002679.002703.00131400354362700
2017-07-042746.002751.002690.002701.00116700316712100
2017-07-032688.002752.002687.002746.00327400895453900
2017-06-302695.002695.002600.002686.004947001313113800
2017-06-292738.002749.002713.002721.0098500268538700
2017-06-282720.002736.002710.002716.00156700426287300
2017-06-272713.002717.002698.002712.00122000330440600
2017-06-262705.002743.002700.002713.00221900602287700
2017-06-232659.002686.002659.002678.00140400375910600
2017-06-222655.002668.002649.002659.00157900419878700
2017-06-212640.002657.002633.002655.00136600361966500
2017-06-202638.002672.002638.002664.00129300344237800
2017-06-192592.002633.002592.002629.00139300365156000
2017-06-162588.002628.002582.002592.00315800822337200
2017-06-152567.002573.002552.002560.00138600355264200
2017-06-142642.002650.002577.002578.00150800391996400
2017-06-132618.002633.002614.002615.00128600337041900
2017-06-122630.002651.002620.002629.00105000276334100
2017-06-092639.002657.002623.002637.00182400481234700
2017-06-082656.002667.002641.002648.00127400338222100
2017-06-072650.002662.002642.002650.00126700335814600
2017-06-062682.002682.002650.002653.00130500346884600
2017-06-052683.002695.002659.002688.00114200306520700
2017-06-022669.002692.002665.002692.00183600492460800
2017-06-012622.002675.002622.002669.00176600470137700
2017-05-312631.002633.002611.002625.00207500544083700
2017-05-302625.002656.002623.002648.00148000390867600
2017-05-292620.002633.002613.002617.00148400388903300
2017-05-262630.002634.002611.002613.00196300513705000
2017-05-252623.002633.002615.002621.00165200433129300
2017-05-242639.002639.002614.002623.0097100254577100
2017-05-232627.002634.002615.002620.00162300425366300
2017-05-222605.002629.002589.002624.00258600675670200
2017-05-192571.002600.002552.002590.00213000548960800
2017-05-182562.002577.002555.002560.00132100338550800
2017-05-172603.002618.002596.002612.00131700343548800
2017-05-162627.002630.002609.002615.00221300579212500
2017-05-152612.002630.002601.002610.00171200447327500
2017-05-122657.002658.002624.002642.00169900448269900
2017-05-112635.002661.002635.002645.003879001026656000
2017-05-102635.002709.002622.002677.004916001316817100
2017-05-092619.002718.002619.002655.006199001648331400
2017-05-082475.002609.002467.002594.004826001237018000
2017-05-022454.002474.002450.002465.00114400281796700
2017-05-012440.002459.002439.002455.0071300174724200
2017-04-282452.002462.002443.002454.0094000230551200
2017-04-272427.002461.002427.002456.00114400280260200
2017-04-262445.002445.002425.002440.00121300295336600
2017-04-252395.002427.002380.002418.00187300451929700
2017-04-242391.002391.002360.002382.00112700268262400
2017-04-212325.002358.002325.002351.00166700391035900
2017-04-202288.002334.002288.002320.00141900329325300
2017-04-192282.002304.002279.002297.00173000396971200
2017-04-182289.002316.002282.002301.00182000418204300
2017-04-172289.002300.002273.002289.00136500311725000
2017-04-142291.002318.002290.002294.00130600300429700
2017-04-132301.002324.002289.002317.00110200254201600
2017-04-122350.002357.002322.002326.00108200252368000
2017-04-112374.002386.002352.002365.00156100369391300
2017-04-102350.002379.002345.002374.00164400388954500
2017-04-072322.002345.002307.002332.00171400399138000
2017-04-062352.002356.002303.002309.00133500309887800
2017-04-052371.002387.002350.002359.00122200288776200
2017-04-042375.002388.002343.002360.00159200376780700
2017-04-032394.002396.002351.002378.00230900547476100
2017-03-312403.002416.002373.002373.00211300505288100
2017-03-302410.002423.002389.002395.00116800280615800
2017-03-292434.002443.002412.002425.00102200247983500
2017-03-282432.002443.002411.002442.00235700573667400
2017-03-272425.002433.002384.002403.00261400628076800
2017-03-242427.002482.002420.002465.00263000648650400
2017-03-232427.002438.002408.002428.00274800667014800
2017-03-222422.002441.002420.002422.00257700625629900
2017-03-212488.002515.002484.002489.00313200780763600
2017-03-172421.002491.002418.002483.00310200767393000
2017-03-162406.002435.002400.002432.00163200395785700
2017-03-152448.002448.002420.002436.00156600381210400
2017-03-142451.002475.002444.002455.00232500571734600
2017-03-132430.002448.002428.002445.00162000395324000
2017-03-102468.002468.002428.002442.00211200516860600
2017-03-092433.002437.002413.002420.00199500483578400
2017-03-082390.002400.002365.002383.00204600486929400
2017-03-072387.002402.002381.002394.00182500436952000
2017-03-062382.002402.002374.002398.00154300369264200
2017-03-032416.002417.002383.002395.00153600367547400
2017-03-022432.002439.002417.002420.00110300267350200
2017-03-012383.002418.002373.002411.00166600400136500
2017-02-282409.002425.002388.002388.00248700597946500
2017-02-272407.002407.002372.002387.00157800376998600
2017-02-242417.002437.002409.002422.00108900263736400
2017-02-232436.002440.002405.002423.00230800558444900
2017-02-222480.002481.002426.002441.00214600524350200
2017-02-212500.002505.002463.002482.00197600490014100
2017-02-202468.002479.002449.002475.00104400257729400
2017-02-172492.002494.002466.002473.00160200396785900
2017-02-162481.002503.002480.002499.00218100543845900
2017-02-152486.002504.002475.002493.00202200504267000
2017-02-142488.002499.002460.002464.00294500729631200
2017-02-132506.002521.002444.002490.00292500726726500
2017-02-102540.002581.002370.002481.00376600939757400
2017-02-092510.002510.002481.002496.00135900339499600
2017-02-082501.002513.002493.002513.00102700257420600
2017-02-072508.002510.002487.002497.0096800241902900
2017-02-062551.002561.002517.002529.00127000321387900
2017-02-032520.002552.002515.002535.00212800539458400
2017-02-022547.002550.002479.002492.00196700494106500
2017-02-012500.002539.002493.002535.0081700206184500
2017-01-312538.002550.002521.002525.00130100329091400
2017-01-302530.002556.002520.002556.0095600242682400
2017-01-272583.002588.002537.002550.00207400529561100
2017-01-262554.002577.002526.002571.00261300668642800
2017-01-252550.002565.002523.002540.00120900306534700
2017-01-242515.002520.002495.002515.00146200367070000
2017-01-232502.002526.002480.002515.00113200284275900
2017-01-202519.002528.002503.002522.00243500613261800
2017-01-192547.002558.002531.002545.0094300239976800
2017-01-182510.002515.002477.002510.00159600398426600
2017-01-172550.002563.002522.002522.00122900311993400
2017-01-162600.002613.002542.002550.00192700495457700
2017-01-132539.002572.002528.002566.00104000266300300
2017-01-122561.002575.002524.002548.00116500296818400
2017-01-112580.002587.002558.002581.00103200265968700
2017-01-102574.002594.002551.002580.00183800473356100
2017-01-062540.002584.002540.002567.00147800379090800
2017-01-052602.002610.002576.002590.00167900434675200
2017-01-042540.002629.002530.002625.00204700532392000
2016-12-302543.002561.002517.002553.00104500265879000
2016-12-292565.002565.002523.002535.00215800547646100
2016-12-282591.002594.002572.002582.00120100310116900
2016-12-272570.002596.002564.002580.00133900345553300
2016-12-262582.002586.002556.002570.00126100324473500
2016-12-222578.002594.002560.002593.0088400228579400
2016-12-212607.002619.002568.002592.00206800535965200
2016-12-202560.002620.002555.002606.00263700685703000
2016-12-192588.002588.002562.002567.00105000269930500
2016-12-162580.002599.002573.002589.00179200464103000
2016-12-152557.002583.002548.002563.00218200559818800
2016-12-142546.002560.002514.002558.00298800760260700
2016-12-132487.002531.002463.002525.00212300532903000
2016-12-122549.002549.002480.002502.00190300477523500
2016-12-092519.002539.002498.002530.00241400608537700
2016-12-082495.002521.002478.002509.00247600618578900
2016-12-072473.002485.002450.002475.00184900456679600
2016-12-062451.002475.002435.002442.00220200539172900
2016-12-052411.002430.002402.002427.00152000367700900
2016-12-022424.002441.002407.002415.00278400672886000
2016-12-012444.002453.002400.002418.00301800731754000
2016-11-302433.002434.002393.002425.00281600682167500
2016-11-292380.002393.002355.002363.00169100400359400
2016-11-282365.002370.002337.002365.00205800484890800
2016-11-252393.002416.002368.002388.00196700470681100
2016-11-242396.002404.002372.002388.00183400438512200
2016-11-222354.002369.002340.002364.00192200453492300
2016-11-212390.002390.002346.002353.00165300390471300
2016-11-182350.002414.002334.002392.00367800878703300
2016-11-172275.002314.002263.002309.00228600525798500
2016-11-162310.002310.002279.002298.00160500367753500
2016-11-152267.002309.002263.002292.00169000385845800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter