7966 リンテック(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,950 | 2,000 | 1,940 | 2,000 | 5,000 | 1,388.89 |
| 1986-12-26 | 1,950 | 1,980 | 1,950 | 1,980 | 7,000 | 1,375 |
| 1986-12-25 | 2,110 | 2,110 | 2,000 | 2,000 | 10,000 | 1,388.89 |
| 1986-12-24 | 2,180 | 2,180 | 2,090 | 2,090 | 19,000 | 1,451.39 |
| 1986-12-23 | 2,180 | 2,180 | 2,100 | 2,100 | 27,000 | 1,458.33 |
| 1986-12-22 | 2,240 | 2,240 | 2,200 | 2,240 | 46,000 | 1,555.56 |
| 1986-12-19 | 2,190 | 2,250 | 2,190 | 2,250 | 124,000 | 1,562.50 |
| 1986-12-18 | 2,160 | 2,260 | 2,160 | 2,230 | 302,000 | 1,548.61 |
| 1986-12-17 | 2,130 | 2,180 | 2,130 | 2,170 | 87,000 | 1,506.94 |
| 1986-12-16 | 2,110 | 2,150 | 2,110 | 2,130 | 67,000 | 1,479.17 |
| 1986-12-15 | 2,150 | 2,150 | 2,100 | 2,120 | 45,000 | 1,472.22 |
| 1986-12-12 | 2,100 | 2,160 | 2,090 | 2,100 | 134,000 | 1,458.33 |
| 1986-12-11 | 2,040 | 2,100 | 2,030 | 2,070 | 73,000 | 1,437.50 |
| 1986-12-10 | 2,040 | 2,040 | 2,000 | 2,030 | 80,000 | 1,409.72 |
| 1986-12-09 | 1,920 | 2,010 | 1,920 | 2,000 | 62,000 | 1,388.89 |
| 1986-12-08 | 1,940 | 1,960 | 1,930 | 1,950 | 13,000 | 1,354.17 |
| 1986-12-06 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 | 1,333.33 |
| 1986-12-05 | 1,910 | 1,980 | 1,910 | 1,980 | 49,000 | 1,375 |
| 1986-12-04 | 1,950 | 1,960 | 1,920 | 1,940 | 59,000 | 1,347.22 |
| 1986-12-03 | 1,940 | 1,950 | 1,930 | 1,940 | 69,000 | 1,347.22 |
| 1986-12-02 | 1,890 | 1,930 | 1,890 | 1,920 | 34,000 | 1,333.33 |
| 1986-12-01 | 1,930 | 1,930 | 1,910 | 1,910 | 13,000 | 1,326.39 |
| 1986-11-29 | 1,930 | 1,930 | 1,920 | 1,920 | 4,000 | 1,333.33 |
| 1986-11-28 | 1,960 | 1,980 | 1,920 | 1,920 | 20,000 | 1,333.33 |
| 1986-11-27 | 1,930 | 2,010 | 1,930 | 1,990 | 50,000 | 1,381.94 |
| 1986-11-26 | 1,920 | 1,960 | 1,910 | 1,960 | 16,000 | 1,361.11 |
| 1986-11-25 | 1,890 | 1,890 | 1,890 | 1,890 | 17,000 | 1,312.50 |
| 1986-11-22 | 1,920 | 1,940 | 1,910 | 1,940 | 14,000 | 1,347.22 |
| 1986-11-21 | 1,960 | 1,980 | 1,940 | 1,940 | 85,000 | 1,347.22 |
| 1986-11-20 | 1,960 | 1,980 | 1,950 | 1,980 | 30,000 | 1,375 |
| 1986-11-19 | 1,980 | 2,000 | 1,960 | 1,960 | 48,000 | 1,361.11 |
| 1986-11-18 | 1,970 | 1,980 | 1,960 | 1,960 | 19,000 | 1,361.11 |
| 1986-11-17 | 1,950 | 2,000 | 1,950 | 1,980 | 38,000 | 1,375 |
| 1986-11-14 | 1,880 | 1,940 | 1,880 | 1,940 | 28,000 | 1,347.22 |
| 1986-11-13 | 1,820 | 1,890 | 1,820 | 1,890 | 17,000 | 1,312.50 |
| 1986-11-12 | 1,820 | 1,850 | 1,820 | 1,850 | 28,000 | 1,284.72 |
| 1986-11-11 | 1,820 | 1,830 | 1,820 | 1,830 | 11,000 | 1,270.83 |
| 1986-11-10 | 1,820 | 1,820 | 1,820 | 1,820 | 7,000 | 1,263.89 |
| 1986-11-07 | 1,830 | 1,840 | 1,820 | 1,820 | 15,000 | 1,263.89 |
| 1986-11-06 | 1,830 | 1,830 | 1,820 | 1,820 | 18,000 | 1,263.89 |
| 1986-11-05 | 1,820 | 1,820 | 1,820 | 1,820 | 20,000 | 1,263.89 |
| 1986-11-04 | 1,810 | 1,830 | 1,810 | 1,820 | 7,000 | 1,263.89 |
| 1986-11-01 | 1,810 | 1,810 | 1,810 | 1,810 | 15,000 | 1,256.94 |
| 1986-10-31 | 1,820 | 1,820 | 1,810 | 1,810 | 24,000 | 1,256.94 |
| 1986-10-30 | 1,800 | 1,820 | 1,800 | 1,820 | 18,000 | 1,263.89 |
| 1986-10-29 | 1,800 | 1,810 | 1,800 | 1,800 | 33,000 | 1,250 |
| 1986-10-28 | 1,800 | 1,810 | 1,800 | 1,810 | 26,000 | 1,256.94 |
| 1986-10-27 | 1,820 | 1,830 | 1,800 | 1,800 | 18,000 | 1,250 |
| 1986-10-25 | 1,860 | 1,910 | 1,820 | 1,820 | 11,000 | 1,263.89 |
| 1986-10-24 | 1,820 | 1,840 | 1,820 | 1,820 | 9,000 | 1,263.89 |
| 1986-10-23 | 1,750 | 1,800 | 1,750 | 1,800 | 19,000 | 1,250 |
| 1986-10-22 | 1,750 | 1,750 | 1,740 | 1,750 | 11,000 | 1,215.28 |
| 1986-10-21 | 1,750 | 1,770 | 1,740 | 1,750 | 21,000 | 1,215.28 |
| 1986-10-20 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 | 1,215.28 |
| 1986-10-17 | 1,760 | 1,780 | 1,750 | 1,750 | 18,000 | 1,215.28 |
| 1986-10-16 | 1,750 | 1,760 | 1,750 | 1,750 | 21,000 | 1,215.28 |
| 1986-10-15 | 1,740 | 1,760 | 1,740 | 1,750 | 23,000 | 1,215.28 |
| 1986-10-14 | 1,750 | 1,750 | 1,700 | 1,700 | 35,000 | 1,180.56 |
| 1986-10-13 | 1,800 | 1,800 | 1,780 | 1,780 | 4,000 | 1,236.11 |
| 1986-10-09 | 1,800 | 1,800 | 1,780 | 1,780 | 19,000 | 1,236.11 |
| 1986-10-08 | 1,880 | 1,880 | 1,750 | 1,750 | 13,000 | 1,215.28 |
| 1986-10-07 | 1,900 | 1,900 | 1,840 | 1,860 | 7,000 | 1,291.67 |
| 1986-10-06 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,319.44 |
| 1986-10-04 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,354.17 |
| 1986-10-03 | 1,900 | 1,950 | 1,900 | 1,950 | 22,000 | 1,354.17 |
| 1986-10-01 | 2,090 | 2,090 | 2,050 | 2,050 | 8,000 | 1,423.61 |
| 1986-09-30 | 2,090 | 2,110 | 2,090 | 2,110 | 10,000 | 1,465.28 |
| 1986-09-29 | 2,100 | 2,170 | 2,100 | 2,170 | 13,000 | 1,506.94 |
| 1986-09-27 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,458.33 |
| 1986-09-26 | 2,320 | 2,320 | 2,100 | 2,100 | 48,000 | 1,458.33 |
| 1986-09-25 | 2,590 | 2,790 | 2,570 | 2,740 | 805,001 | 1,585.65 |
| 1986-09-24 | 2,600 | 2,600 | 2,540 | 2,550 | 376,000 | 1,475.69 |
| 1986-09-22 | 2,550 | 2,590 | 2,520 | 2,590 | 230,000 | 1,498.84 |
| 1986-09-19 | 2,550 | 2,560 | 2,490 | 2,550 | 212,000 | 1,475.69 |
| 1986-09-18 | 2,410 | 2,510 | 2,410 | 2,510 | 185,000 | 1,452.55 |
| 1986-09-17 | 2,400 | 2,420 | 2,400 | 2,420 | 66,000 | 1,400.46 |
| 1986-09-16 | 2,430 | 2,430 | 2,400 | 2,410 | 89,000 | 1,394.68 |
| 1986-09-12 | 2,380 | 2,440 | 2,380 | 2,440 | 83,000 | 1,412.04 |
| 1986-09-11 | 2,400 | 2,440 | 2,400 | 2,420 | 102,000 | 1,400.46 |
| 1986-09-10 | 2,430 | 2,430 | 2,380 | 2,400 | 87,000 | 1,388.89 |
| 1986-09-09 | 2,440 | 2,450 | 2,400 | 2,430 | 24,000 | 1,406.25 |
| 1986-09-08 | 2,470 | 2,470 | 2,400 | 2,400 | 48,000 | 1,388.89 |
| 1986-09-06 | 2,440 | 2,470 | 2,440 | 2,440 | 12,000 | 1,412.04 |
| 1986-09-05 | 2,440 | 2,440 | 2,400 | 2,430 | 30,000 | 1,406.25 |
| 1986-09-04 | 2,440 | 2,460 | 2,390 | 2,440 | 26,000 | 1,412.04 |
| 1986-09-03 | 2,480 | 2,480 | 2,470 | 2,470 | 13,000 | 1,429.40 |
| 1986-09-02 | 2,500 | 2,500 | 2,470 | 2,480 | 57,000 | 1,435.19 |
| 1986-09-01 | 2,470 | 2,530 | 2,470 | 2,530 | 68,000 | 1,464.12 |
| 1986-08-30 | 2,550 | 2,560 | 2,480 | 2,550 | 46,000 | 1,475.69 |
| 1986-08-29 | 2,360 | 2,530 | 2,360 | 2,530 | 70,000 | 1,464.12 |
| 1986-08-28 | 2,340 | 2,340 | 2,300 | 2,340 | 10,000 | 1,354.17 |
| 1986-08-27 | 2,340 | 2,350 | 2,310 | 2,340 | 74,000 | 1,354.17 |
| 1986-08-26 | 2,330 | 2,380 | 2,330 | 2,330 | 28,000 | 1,348.38 |
| 1986-08-25 | 2,340 | 2,390 | 2,340 | 2,390 | 25,000 | 1,383.10 |
| 1986-08-23 | 2,400 | 2,400 | 2,330 | 2,330 | 8,000 | 1,348.38 |
| 1986-08-22 | 2,410 | 2,450 | 2,400 | 2,400 | 35,000 | 1,388.89 |
| 1986-08-21 | 2,490 | 2,490 | 2,430 | 2,430 | 5,000 | 1,406.25 |
| 1986-08-20 | 2,500 | 2,510 | 2,490 | 2,490 | 35,000 | 1,440.97 |
| 1986-08-19 | 2,510 | 2,550 | 2,470 | 2,470 | 30,000 | 1,429.40 |
| 1986-08-18 | 2,610 | 2,610 | 2,550 | 2,550 | 138,000 | 1,475.69 |
| 1986-08-15 | 2,480 | 2,630 | 2,480 | 2,620 | 249,000 | 1,516.20 |
| 1986-08-14 | 2,500 | 2,500 | 2,480 | 2,490 | 27,000 | 1,440.97 |
| 1986-08-13 | 2,500 | 2,540 | 2,500 | 2,510 | 61,000 | 1,452.55 |
| 1986-08-12 | 2,540 | 2,560 | 2,510 | 2,510 | 49,000 | 1,452.55 |
| 1986-08-11 | 2,560 | 2,560 | 2,490 | 2,500 | 21,000 | 1,446.76 |
| 1986-08-08 | 2,630 | 2,650 | 2,600 | 2,600 | 240,000 | 1,504.63 |
| 1986-08-07 | 2,570 | 2,650 | 2,550 | 2,620 | 153,000 | 1,516.20 |
| 1986-08-06 | 2,630 | 2,630 | 2,560 | 2,570 | 145,000 | 1,487.27 |
| 1986-08-05 | 2,550 | 2,630 | 2,530 | 2,630 | 223,000 | 1,521.99 |
| 1986-08-04 | 2,470 | 2,590 | 2,400 | 2,570 | 132,000 | 1,487.27 |
| 1986-08-02 | 2,320 | 2,490 | 2,310 | 2,490 | 43,000 | 1,440.97 |
| 1986-08-01 | 2,360 | 2,400 | 2,310 | 2,310 | 94,000 | 1,336.81 |
| 1986-07-31 | 2,390 | 2,410 | 2,360 | 2,360 | 139,000 | 1,365.74 |
| 1986-07-30 | 2,410 | 2,480 | 2,410 | 2,410 | 86,000 | 1,394.68 |
| 1986-07-29 | 2,450 | 2,490 | 2,410 | 2,450 | 151,000 | 1,417.82 |
| 1986-07-28 | 2,510 | 2,510 | 2,450 | 2,500 | 201,000 | 1,446.76 |
| 1986-07-26 | 2,550 | 2,570 | 2,500 | 2,550 | 290,000 | 1,475.69 |
| 1986-07-25 | 2,590 | 2,690 | 2,550 | 2,550 | 1,309,002 | 1,475.69 |
| 1986-07-24 | 2,550 | 2,550 | 2,550 | 2,550 | 1,988,002 | 1,475.69 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1988-09-27]1株→1.2株 [1986-09-26]1株→1.2株 [1985-03-28]1株→1.2株 [1984-03-28]1株→1.25株
