[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 
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
2016-11-142221.002297.002209.002290.00198200451331400
2016-11-112252.002257.002190.002206.00362200801475200
2016-11-102248.002310.002104.002294.00259300591649200
2016-11-092330.002334.001988.002148.00225400498803300
2016-11-082294.002310.002283.002301.0088000202018600
2016-11-072305.002322.002289.002294.00119500274825700
2016-11-042251.002283.002227.002274.00186200420349600
2016-11-022282.002282.002260.002267.0099800226456700
2016-11-012289.002299.002273.002297.00107400245739100
2016-10-312274.002293.002269.002290.00146900335442300
2016-10-282279.002314.002274.002310.00179500412780700
2016-10-272257.002276.002252.002268.00201200455897900
2016-10-262230.002286.002230.002279.00243600552055800
2016-10-252221.002242.002219.002223.00137600306471800
2016-10-242203.002222.002195.002219.00123200272115700
2016-10-212180.002213.002180.002201.00156600344688500
2016-10-202171.002182.002161.002179.00100800219291900
2016-10-192152.002181.002150.002172.00166000360750700
2016-10-182137.002171.002126.002170.00211800456592200
2016-10-172131.002167.002128.002154.00263800568023500
2016-10-142114.002133.002109.002124.00212100449807500
2016-10-132096.002115.002087.002101.00248100521276200
2016-10-122090.002121.002074.002096.00249900525296900
2016-10-112100.002154.002094.002130.00293300625765800
2016-10-072090.002101.002082.002086.00173700362926300
2016-10-062098.002136.002090.002093.00317900670790100
2016-10-052050.002083.002029.002071.00382500790920900
2016-10-042014.002037.002011.002024.00266100538878300
2016-10-032009.002039.002001.002008.00221200446469000
2016-09-302000.002028.001976.002009.00294800592352400
2016-09-292028.002043.002003.002022.00256800520187300
2016-09-282011.002022.001956.002005.005115001019299100
2016-09-272019.002052.001994.002052.005119001036723700
2016-09-262050.002050.002003.002020.00398100804083000
2016-09-232130.002130.002095.002100.00256400539747700
2016-09-212055.002120.002026.002117.00397600826031500
2016-09-202063.002078.002046.002049.00344500710255600
2016-09-162030.002074.002020.002069.006974001431315300
2016-09-151987.001999.001969.001990.00296400589015900
2016-09-142000.002021.001998.002001.00283400569041800
2016-09-132038.002052.001998.002010.00269300544255800
2016-09-122000.002012.001988.002000.00209700419403300
2016-09-092026.002044.002018.002034.00385900784890600
2016-09-082000.002025.001980.002012.00402300809546700
2016-09-071980.001998.001967.001994.00249400496258800
2016-09-061939.001989.001929.001982.00253700500079500
2016-09-051965.001969.001944.001951.00170200332785900
2016-09-021936.001957.001927.001950.00186400363068400
2016-09-011926.001952.001909.001944.00191200371427300
2016-08-311920.001943.001917.001943.00146100282880000
2016-08-301887.001906.001883.001899.0099500188691300
2016-08-291909.001910.001884.001892.00195200369969800
2016-08-261885.001886.001858.001861.00246600461100900
2016-08-251916.001916.001890.001895.00143500272399700
2016-08-241934.001942.001897.001917.00217100415745200
2016-08-231971.001971.001904.001909.00224000430257800
2016-08-221974.001998.001955.001970.00238000469327800
2016-08-191931.001962.001926.001955.00182300355594000
2016-08-181939.001964.001920.001926.00161300312657100
2016-08-171950.001958.001923.001952.00203600396245200
2016-08-161990.001995.001956.001957.00136000268038800
2016-08-151993.002015.001977.001981.00127000252201900
2016-08-122009.002015.001987.002008.00204600409924100
2016-08-101971.002014.001962.001990.00285900569510000
2016-08-092132.002154.001950.002005.00410300835985700
2016-08-082124.002131.002098.002121.00154400326790200
2016-08-052110.002140.002083.002090.00111500233242000
2016-08-042085.002104.002054.002094.00232200484335900
2016-08-032088.002096.002061.002072.00141300293006100
2016-08-022152.002165.002125.002125.00213800457457500
2016-08-012168.002210.002137.002198.00222200485544400
2016-07-292198.002209.002145.002187.00269800589168400
2016-07-282202.002218.002184.002189.00125600275696500
2016-07-272187.002229.002178.002228.00170200376389800
2016-07-262196.002196.002132.002137.00156400335366200
2016-07-252205.002248.002200.002211.00275500610446900
2016-07-222159.002180.002141.002176.00115700251075600
2016-07-212212.002231.002172.002188.00159500349602200
2016-07-202150.002191.002133.002191.00284200616982500
2016-07-192138.002175.002129.002149.00272400584924000
2016-07-152106.002142.002087.002100.00313100661385100
2016-07-142127.002127.002077.002094.00291100609736100
2016-07-132147.002175.002118.002147.00266200572581800
2016-07-122067.002135.002067.002115.00250700530623500
2016-07-111982.002037.001978.002023.00255600516458700
2016-07-082011.002016.001956.001956.00208700413358300
2016-07-071993.002030.001987.002011.00168400339424700
2016-07-062003.002022.001986.001999.00194800389995700
2016-07-052020.002053.002014.002047.00223400455746100
2016-07-041967.002022.001949.002020.00175900352744800
2016-07-011990.002007.001972.001998.00260000519019900
2016-06-302005.002024.001992.001998.00215600431955600
2016-06-291946.001989.001921.001976.00202000396726900
2016-06-281897.001972.001888.001929.00401600776538700
2016-06-271936.001950.001887.001908.00170600325529700
2016-06-242065.002065.001860.001866.00246100476993200
2016-06-232017.002039.001992.002034.00207500421185400
2016-06-221993.002011.001988.001993.00146600292699000
2016-06-211980.002008.001950.002005.00167600333603800
2016-06-202000.002027.001994.002003.00147600296644700
2016-06-171973.001998.001945.001958.005300001041146400
2016-06-162024.002024.001939.001950.00193500380457000
2016-06-152004.002049.001989.002026.00171500347342600
2016-06-142030.002044.001984.002022.00308600620751700
2016-06-132058.002064.002022.002028.00262700535917600
2016-06-102128.002145.002082.002101.00365600768151300
2016-06-092201.002209.002124.002138.00255000547318400
2016-06-082161.002229.002161.002216.00328400725363100
2016-06-072129.002140.002117.002134.00109700233693800
2016-06-062100.002119.002071.002113.00121800256101800
2016-06-032117.002143.002106.002125.00119000253028400
2016-06-022143.002143.002098.002108.00142200300217600
2016-06-012160.002184.002152.002167.0085800186162100
2016-05-312161.002197.002161.002191.00172600377674400
2016-05-302148.002163.002122.002163.00107800231614700
2016-05-272146.002150.002130.002136.0084500180734000
2016-05-262162.002167.002146.002151.00139800301532000
2016-05-252167.002180.002132.002140.00138900297894900
2016-05-242147.002148.002120.002132.00152400325109300
2016-05-232157.002160.002111.002149.00157300337056900
2016-05-202153.002183.002146.002173.00119200258911200
2016-05-192167.002179.002140.002154.00154300332378600
2016-05-182185.002197.002133.002156.00237200509528100
2016-05-172184.002206.002164.002186.00141300308567800
2016-05-162152.002194.002147.002171.00136600297068100
2016-05-132175.002191.002153.002157.00385400835041400
2016-05-122232.002232.002190.002206.00228800504272900
2016-05-112225.002309.002224.002243.004891001104138400
2016-05-102014.002360.001977.002197.007574001647844200
2016-05-092059.002086.002033.002043.00145500298485700
2016-05-062048.002078.002028.002046.00257100525950100
2016-05-022045.002098.002040.002059.00199500410380900
2016-04-282211.002228.002051.002128.00189100405966400
2016-04-272212.002217.002177.002194.00139600306214500
2016-04-262215.002227.002185.002211.00162200358141700
2016-04-252260.002269.002214.002236.00180800404562800
2016-04-222194.002244.002183.002239.00276500612236300
2016-04-212200.002218.002178.002211.00200600441190800
2016-04-202167.002186.002130.002152.00214200462340000
2016-04-192125.002152.002123.002150.00211000451559300
2016-04-182015.002077.002014.002064.00208000427838600
2016-04-152103.002127.002082.002093.00221200463464200
2016-04-142079.002125.002077.002123.00173800366467600
2016-04-131997.002048.001997.002043.00153700312437100
2016-04-121941.001987.001941.001978.00142600281605600
2016-04-111941.001946.001900.001939.00136400262851900
2016-04-081865.001967.001863.001943.00241500464585600
2016-04-071877.001921.001871.001901.00219800417580800
2016-04-061871.001892.001850.001870.00258400483399900
2016-04-051955.001959.001887.001890.00309900592171300
2016-04-041965.001988.001951.001970.00279600549350500
2016-04-012040.002040.001964.001965.00392400780605400
2016-03-312040.002073.002014.002014.00289200589108100
2016-03-302010.002039.002001.002011.00320600646930700
2016-03-292010.002016.001990.002010.00405600812387800
2016-03-282064.002088.002003.002012.005013001011955900
2016-03-252114.002115.002081.002110.00173800364917500
2016-03-242137.002150.002105.002116.00158500336142900
2016-03-232157.002168.002133.002151.00200300429958100
2016-03-222153.002180.002103.002151.00161800348441400
2016-03-182115.002135.002087.002105.00247100519654700
2016-03-172138.002176.002116.002126.00243400521568600
2016-03-162101.002141.002081.002115.00287700609548500
2016-03-152121.002143.002104.002114.00212500449975500
2016-03-142115.002160.002110.002140.00251700538612400
2016-03-112012.002112.002012.002095.00433100896322300
2016-03-102069.002085.002030.002062.005116001053540200
2016-03-092071.002088.002035.002067.00437000902591800
2016-03-082062.002114.002056.002081.00303100631527500
2016-03-072157.002169.002056.002072.005299001105835300
2016-03-042112.002154.002095.002145.00429100914235700
2016-03-032134.002157.002121.002145.00202400433080100
2016-03-022117.002176.002116.002157.00168700363874900
2016-03-012080.002094.002026.002073.00217000448733400
2016-02-292153.002163.002090.002090.00202500428506100
2016-02-262171.002189.002134.002139.00137100295439800
2016-02-252142.002172.002126.002151.00150100323030800
2016-02-242090.002142.002085.002121.00262800557164300
2016-02-232131.002156.002102.002107.00143500304203500
2016-02-222100.002142.002100.002125.00148400315305700
2016-02-192119.002142.002110.002125.00201400427709700
2016-02-182148.002163.002120.002145.00171900368551600
2016-02-172088.002150.002059.002087.00413100864468000
2016-02-162068.002130.002068.002089.00251200529018400
2016-02-152000.002113.001997.002089.00348000714940600
2016-02-121958.002018.001908.001910.00405400787129200
2016-02-102115.002170.001989.002048.004885001006202800
2016-02-092181.002199.002122.002125.00266300572075400
2016-02-082204.002275.002202.002265.00278600627190100
2016-02-052248.002260.002220.002250.00358200803077900
2016-02-042280.002313.002259.002290.00282600647098300
2016-02-032358.002363.002284.002302.00260500600755800
2016-02-022422.002451.002402.002408.00156000377212000
2016-02-012430.002467.002421.002449.00163300399761800
2016-01-292361.002426.002330.002420.00149100355219100
2016-01-282368.002381.002331.002348.00192700453338900
2016-01-272339.002402.002335.002393.00160900383141500
2016-01-262323.002331.002302.002304.00105400243596500
2016-01-252366.002389.002337.002368.00182500431497400
2016-01-222300.002316.002265.002316.00301600693426500
2016-01-212280.002314.002216.002216.00186300423047100
2016-01-202366.002382.002285.002291.00264500613458500
2016-01-192387.002416.002367.002381.00152700364365600
2016-01-182338.002398.002333.002379.00179700426077600
2016-01-152466.002466.002383.002395.00186400449079700
2016-01-142382.002426.002365.002415.00268600644074400
2016-01-132403.002452.002402.002432.00210600511404200
2016-01-122400.002428.002368.002369.00232500555000300
2016-01-082440.002468.002423.002426.00186600455617800
2016-01-072488.002503.002447.002452.00267400659081200
2016-01-062528.002545.002461.002476.00146800365420400
2016-01-052500.002541.002490.002518.00180700455091600
2016-01-042540.002572.002501.002501.00143200360694700
2015-12-302547.002571.002531.002559.00217600555133300
2015-12-292556.002570.002523.002558.00222500566668500
2015-12-282525.002586.002525.002582.00110900285219600
2015-12-252583.002583.002519.002520.00194000491972800
2015-12-242634.002637.002570.002578.00153200397518300
2015-12-222610.002618.002582.002589.00211800549035100
2015-12-212668.002673.002595.002621.00222500582585300
2015-12-182676.002771.002655.002677.005425001460900400
2015-12-172682.002682.002619.002626.00325000859546900
2015-12-162621.002655.002599.002655.00328600867902700
2015-12-152609.002626.002575.002592.00280700728515200
2015-12-142569.002609.002545.002604.00212400549144700
2015-12-112588.002628.002588.002612.00242600631508000
2015-12-102613.002630.002573.002582.00214800556658900
2015-12-092613.002625.002587.002597.00180100468469800
2015-12-082650.002665.002613.002616.00145500382257300
2015-12-072686.002686.002640.002644.00201200534585700
2015-12-042680.002687.002657.002674.00189700506771100
2015-12-032700.002729.002698.002717.00116900317536200
2015-12-022666.002715.002664.002704.00107700290737900
2015-12-012677.002702.002669.002692.0091400245806300
2015-11-302686.002705.002652.002661.00169300451905400

   ※ 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。 

s7db.com Twitter Blog