[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 
2017-04-242391.002391.002360.002382.00112700268262400
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
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

   ※ 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