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