7966 リンテック(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	1,770	1,770	1,760	1,770	17,000	1,475
1988-12-27	1,720	1,760	1,720	1,760	35,000	1,466.67
1988-12-26	1,740	1,740	1,710	1,740	11,000	1,450
1988-12-24	1,700	1,710	1,680	1,710	25,000	1,425
1988-12-23	1,690	1,720	1,650	1,680	26,000	1,400
1988-12-22	1,700	1,710	1,700	1,700	19,000	1,416.67
1988-12-21	1,680	1,750	1,680	1,700	35,000	1,416.67
1988-12-20	1,720	1,720	1,680	1,680	55,000	1,400
1988-12-16	1,740	1,740	1,700	1,700	6,000	1,416.67
1988-12-15	1,740	1,750	1,710	1,750	15,000	1,458.33
1988-12-14	1,690	1,750	1,690	1,730	134,000	1,441.67
1988-12-13	1,710	1,710	1,690	1,710	11,000	1,425
1988-12-12	1,700	1,700	1,700	1,700	14,000	1,416.67
1988-12-09	1,700	1,730	1,700	1,730	11,000	1,441.67
1988-12-07	1,740	1,740	1,700	1,700	51,000	1,416.67
1988-12-06	1,730	1,730	1,730	1,730	4,000	1,441.67
1988-12-05	1,720	1,750	1,700	1,700	10,000	1,416.67
1988-12-03	1,720	1,750	1,700	1,750	12,000	1,458.33
1988-12-02	1,720	1,760	1,720	1,720	15,000	1,433.33
1988-12-01	1,750	1,750	1,730	1,730	8,000	1,441.67
1988-11-30	1,740	1,770	1,730	1,750	21,000	1,458.33
1988-11-29	1,750	1,780	1,710	1,780	36,000	1,483.33
1988-11-28	1,710	1,750	1,710	1,750	58,000	1,458.33
1988-11-26	1,740	1,750	1,690	1,750	27,000	1,458.33
1988-11-25	1,730	1,760	1,690	1,690	27,000	1,408.33
1988-11-24	1,700	1,750	1,690	1,750	64,000	1,458.33
1988-11-22	1,700	1,720	1,700	1,700	34,000	1,416.67
1988-11-21	1,730	1,730	1,700	1,730	25,000	1,441.67
1988-11-18	1,690	1,730	1,690	1,700	55,000	1,416.67
1988-11-17	1,600	1,600	1,540	1,600	46,000	1,333.33
1988-11-16	1,500	1,550	1,500	1,550	56,000	1,291.67
1988-11-15	1,540	1,540	1,540	1,540	7,000	1,283.33
1988-11-14	1,560	1,600	1,510	1,550	18,000	1,291.67
1988-11-11	1,570	1,570	1,550	1,550	9,000	1,291.67
1988-11-10	1,580	1,620	1,570	1,570	23,000	1,308.33
1988-11-09	1,620	1,620	1,570	1,570	13,000	1,308.33
1988-11-08	1,650	1,650	1,620	1,620	3,000	1,350
1988-11-07	1,620	1,620	1,620	1,620	2,000	1,350
1988-11-05	1,620	1,670	1,620	1,670	7,000	1,391.67
1988-11-04	1,650	1,680	1,650	1,680	3,000	1,400
1988-11-02	1,650	1,680	1,600	1,680	21,000	1,400
1988-11-01	1,690	1,690	1,650	1,650	13,000	1,375
1988-10-31	1,700	1,700	1,690	1,690	2,000	1,408.33
1988-10-29	1,710	1,710	1,680	1,710	30,000	1,425
1988-10-28	1,720	1,720	1,700	1,720	32,000	1,433.33
1988-10-27	1,730	1,730	1,720	1,730	24,000	1,441.67
1988-10-26	1,730	1,730	1,720	1,730	26,000	1,441.67
1988-10-25	1,730	1,750	1,710	1,730	32,000	1,441.67
1988-10-24	1,700	1,730	1,690	1,730	11,000	1,441.67
1988-10-22	1,700	1,750	1,700	1,750	4,000	1,458.33
1988-10-21	1,750	1,750	1,700	1,750	12,000	1,458.33
1988-10-20	1,670	1,760	1,670	1,760	22,000	1,466.67
1988-10-19	1,670	1,740	1,670	1,670	25,000	1,391.67
1988-10-18	1,670	1,700	1,660	1,690	12,000	1,408.33
1988-10-13	1,750	1,760	1,750	1,750	5,000	1,458.33
1988-10-12	1,770	1,780	1,740	1,780	14,000	1,483.33
1988-10-11	1,830	1,830	1,800	1,800	6,000	1,500
1988-10-07	1,790	1,850	1,790	1,840	14,000	1,533.33
1988-10-06	1,770	1,810	1,770	1,810	5,000	1,508.33
1988-10-05	1,800	1,850	1,770	1,770	13,000	1,475
1988-10-04	1,840	1,840	1,800	1,800	5,000	1,500
1988-10-03	1,840	1,850	1,840	1,850	7,000	1,541.67
1988-10-01	1,850	1,850	1,850	1,850	8,000	1,541.67
1988-09-30	1,860	1,900	1,850	1,850	10,000	1,541.67
1988-09-29	1,850	1,880	1,850	1,880	3,000	1,566.67
1988-09-28	1,860	1,860	1,850	1,850	9,000	1,541.67
1988-09-27	1,850	1,870	1,800	1,800	19,000	1,500
1988-09-26	2,050	2,230	2,050	2,230	37,000	1,548.61
1988-09-24	2,040	2,100	2,000	2,000	31,000	1,388.89
1988-09-22	2,090	2,090	2,030	2,040	83,000	1,416.67
1988-09-21	2,090	2,130	2,090	2,120	20,000	1,472.22
1988-09-20	2,120	2,140	2,110	2,110	111,000	1,465.28
1988-09-19	2,110	2,110	2,090	2,110	38,000	1,465.28
1988-09-16	2,120	2,120	2,090	2,110	24,000	1,465.28
1988-09-14	2,120	2,150	2,100	2,110	189,000	1,465.28
1988-09-13	2,170	2,170	2,130	2,150	13,000	1,493.06
1988-09-12	2,150	2,170	2,150	2,150	19,000	1,493.06
1988-09-09	2,170	2,170	2,150	2,150	23,000	1,493.06
1988-09-08	2,220	2,220	2,170	2,170	19,000	1,506.94
1988-09-07	2,200	2,200	2,180	2,180	20,000	1,513.89
1988-09-06	2,240	2,240	2,170	2,200	15,000	1,527.78
1988-09-05	2,230	2,250	2,200	2,200	17,000	1,527.78
1988-09-03	2,200	2,200	2,200	2,200	21,000	1,527.78
1988-09-02	2,140	2,200	2,140	2,180	11,000	1,513.89
1988-09-01	2,190	2,200	2,110	2,110	15,000	1,465.28
1988-08-31	2,200	2,200	2,150	2,200	17,000	1,527.78
1988-08-30	2,200	2,200	2,180	2,180	11,000	1,513.89
1988-08-29	2,240	2,240	2,180	2,180	34,000	1,513.89
1988-08-27	2,200	2,200	2,200	2,200	21,000	1,527.78
1988-08-26	2,250	2,250	2,190	2,190	39,000	1,520.83
1988-08-25	2,260	2,260	2,240	2,260	25,000	1,569.44
1988-08-24	2,270	2,290	2,180	2,200	121,000	1,527.78
1988-08-23	2,230	2,280	2,200	2,220	164,000	1,541.67
1988-08-22	2,170	2,170	2,100	2,150	12,000	1,493.06
1988-08-19	2,200	2,200	2,150	2,170	22,000	1,506.94
1988-08-18	2,190	2,190	2,160	2,160	3,000	1,500
1988-08-17	2,150	2,150	2,150	2,150	11,000	1,493.06
1988-08-16	2,150	2,150	2,150	2,150	11,000	1,493.06
1988-08-15	2,110	2,150	2,110	2,150	3,000	1,493.06
1988-08-12	2,100	2,100	2,100	2,100	5,000	1,458.33
1988-08-11	2,030	2,090	2,010	2,090	13,000	1,451.39
1988-08-10	2,150	2,150	2,050	2,050	14,000	1,423.61
1988-08-09	2,150	2,150	2,150	2,150	7,000	1,493.06
1988-08-08	2,190	2,190	2,180	2,180	4,000	1,513.89
1988-08-06	2,150	2,190	2,150	2,190	2,000	1,520.83
1988-08-05	2,150	2,150	2,120	2,120	6,000	1,472.22
1988-08-04	2,230	2,240	2,190	2,190	7,000	1,520.83
1988-08-03	2,190	2,280	2,190	2,240	24,000	1,555.56
1988-08-02	2,100	2,170	2,070	2,150	20,000	1,493.06
1988-08-01	2,060	2,100	2,060	2,060	11,000	1,430.56
1988-07-30	2,080	2,100	2,040	2,050	14,000	1,423.61
1988-07-29	2,040	2,140	2,020	2,080	28,000	1,444.44
1988-07-28	2,060	2,060	2,000	2,000	12,000	1,388.89
1988-07-27	2,040	2,080	2,000	2,050	5,000	1,423.61
1988-07-26	2,060	2,060	2,050	2,050	11,000	1,423.61
1988-07-25	2,090	2,090	2,050	2,050	33,000	1,423.61
1988-07-23	2,050	2,090	2,050	2,090	3,000	1,451.39
1988-07-22	2,080	2,080	2,050	2,070	22,000	1,437.50
1988-07-21	2,100	2,130	2,100	2,100	27,000	1,458.33
1988-07-20	2,100	2,100	2,050	2,070	36,000	1,437.50
1988-07-19	2,050	2,050	2,050	2,050	26,000	1,423.61
1988-07-18	2,150	2,150	2,140	2,140	9,000	1,486.11
1988-07-15	2,140	2,150	2,140	2,150	6,000	1,493.06
1988-07-14	2,110	2,140	2,100	2,140	19,000	1,486.11
1988-07-13	2,150	2,190	2,130	2,150	14,000	1,493.06
1988-07-12	2,120	2,120	2,120	2,120	2,000	1,472.22
1988-07-11	2,080	2,080	2,080	2,080	1,000	1,444.44
1988-07-08	2,120	2,120	2,070	2,070	27,000	1,437.50
1988-07-07	2,100	2,160	2,050	2,160	27,000	1,500
1988-07-06	2,040	2,120	2,040	2,070	17,000	1,437.50
1988-07-05	2,110	2,110	2,000	2,080	48,000	1,444.44
1988-07-04	2,200	2,200	2,150	2,150	14,000	1,493.06
1988-07-01	2,110	2,110	2,110	2,110	9,000	1,465.28
1988-06-29	2,220	2,250	2,220	2,250	3,000	1,562.50
1988-06-28	2,110	2,220	2,110	2,220	7,000	1,541.67
1988-06-25	2,130	2,130	2,100	2,100	10,000	1,458.33
1988-06-24	2,140	2,140	2,070	2,100	77,000	1,458.33
1988-06-23	2,200	2,200	2,140	2,140	21,000	1,486.11
1988-06-22	2,180	2,180	2,150	2,180	19,000	1,513.89
1988-06-21	2,180	2,180	2,150	2,180	60,000	1,513.89
1988-06-20	2,240	2,250	2,200	2,200	8,000	1,527.78
1988-06-17	2,180	2,250	2,180	2,250	9,000	1,562.50
1988-06-16	2,280	2,280	2,210	2,250	150,000	1,562.50
1988-06-15	2,280	2,280	2,250	2,280	31,000	1,583.33
1988-06-14	2,310	2,310	2,300	2,300	3,000	1,597.22
1988-06-13	2,370	2,370	2,310	2,310	5,000	1,604.17
1988-06-10	2,370	2,380	2,330	2,330	88,000	1,618.06
1988-06-09	2,370	2,400	2,370	2,380	69,000	1,652.78
1988-06-08	2,270	2,300	2,250	2,290	17,000	1,590.28
1988-06-07	2,230	2,260	2,230	2,260	25,000	1,569.44
1988-06-06	2,200	2,250	2,190	2,250	72,000	1,562.50
1988-06-04	2,190	2,220	2,190	2,220	13,000	1,541.67
1988-06-03	2,160	2,190	2,160	2,190	14,000	1,520.83
1988-06-02	2,150	2,190	2,150	2,180	17,000	1,513.89
1988-06-01	2,180	2,200	2,140	2,150	63,000	1,493.06
1988-05-31	2,240	2,240	2,170	2,170	78,000	1,506.94
1988-05-30	2,230	2,240	2,230	2,240	6,000	1,555.56
1988-05-27	2,250	2,250	2,230	2,230	22,000	1,548.61
1988-05-26	2,260	2,270	2,230	2,250	71,000	1,562.50
1988-05-25	2,270	2,270	2,230	2,270	148,000	1,576.39
1988-05-24	2,270	2,270	2,260	2,270	6,000	1,576.39
1988-05-23	2,280	2,280	2,250	2,270	33,000	1,576.39
1988-05-20	2,300	2,300	2,250	2,300	67,000	1,597.22
1988-05-19	2,300	2,300	2,300	2,300	1,000	1,597.22
1988-05-18	2,270	2,300	2,270	2,300	31,000	1,597.22
1988-05-17	2,310	2,310	2,260	2,260	27,000	1,569.44
1988-05-16	2,280	2,310	2,280	2,310	34,000	1,604.17
1988-05-13	2,320	2,330	2,290	2,290	134,000	1,590.28
1988-05-12	2,370	2,370	2,300	2,300	63,000	1,597.22
1988-05-11	2,410	2,410	2,300	2,300	89,000	1,597.22
1988-05-10	2,460	2,460	2,400	2,400	9,000	1,666.67
1988-05-09	2,490	2,490	2,490	2,490	11,000	1,729.17
1988-05-07	2,490	2,490	2,490	2,490	1,000	1,729.17
1988-05-06	2,500	2,510	2,500	2,500	3,000	1,736.11
1988-05-02	2,500	2,520	2,460	2,500	41,000	1,736.11
1988-04-30	2,550	2,550	2,500	2,500	2,000	1,736.11
1988-04-28	2,500	2,500	2,500	2,500	7,000	1,736.11
1988-04-27	2,500	2,550	2,470	2,530	105,000	1,756.94
1988-04-26	2,440	2,500	2,420	2,500	107,000	1,736.11
1988-04-25	2,410	2,420	2,410	2,420	19,000	1,680.56
1988-04-23	2,380	2,400	2,380	2,400	16,000	1,666.67
1988-04-22	2,390	2,400	2,370	2,390	88,000	1,659.72
1988-04-21	2,430	2,440	2,390	2,390	12,000	1,659.72
1988-04-20	2,440	2,440	2,380	2,430	68,000	1,687.50
1988-04-19	2,400	2,440	2,390	2,430	31,000	1,687.50
1988-04-18	2,460	2,460	2,400	2,410	18,000	1,673.61
1988-04-15	2,450	2,500	2,450	2,500	19,000	1,736.11
1988-04-14	2,410	2,540	2,410	2,540	24,000	1,763.89
1988-04-13	2,530	2,530	2,430	2,450	42,000	1,701.39
1988-04-12	2,550	2,600	2,530	2,530	32,000	1,756.94
1988-04-11	2,600	2,600	2,570	2,570	18,000	1,784.72
1988-04-08	2,610	2,610	2,570	2,580	18,000	1,791.67
1988-04-07	2,630	2,630	2,600	2,620	36,000	1,819.44
1988-04-06	2,600	2,600	2,580	2,600	27,000	1,805.56
1988-04-05	2,650	2,650	2,580	2,600	42,000	1,805.56
1988-04-04	2,630	2,630	2,520	2,610	48,000	1,812.50
1988-04-02	2,580	2,600	2,580	2,600	8,000	1,805.56
1988-04-01	2,520	2,580	2,520	2,580	18,000	1,791.67
1988-03-31	2,530	2,580	2,520	2,520	14,000	1,750
1988-03-30	2,460	2,540	2,460	2,520	25,000	1,750
1988-03-29	2,400	2,440	2,400	2,440	11,000	1,694.44
1988-03-28	2,360	2,400	2,360	2,400	3,000	1,666.67
1988-03-26	2,400	2,410	2,400	2,400	35,000	1,666.67
1988-03-25	2,310	2,430	2,310	2,430	35,000	1,687.50
1988-03-24	2,400	2,450	2,390	2,390	75,000	1,659.72
1988-03-23	2,400	2,450	2,400	2,440	75,000	1,694.44
1988-03-22	2,430	2,430	2,400	2,430	7,000	1,687.50
1988-03-18	2,510	2,560	2,450	2,450	108,000	1,701.39
1988-03-17	2,500	2,540	2,460	2,480	113,000	1,722.22
1988-03-16	2,420	2,560	2,400	2,480	21,000	1,722.22
1988-03-15	2,370	2,420	2,370	2,410	4,000	1,673.61
1988-03-14	2,360	2,370	2,300	2,350	47,000	1,631.94
1988-03-11	2,400	2,450	2,350	2,350	34,000	1,631.94
1988-03-10	2,540	2,540	2,410	2,410	46,000	1,673.61
1988-03-09	2,560	2,600	2,510	2,510	27,000	1,743.06
1988-03-08	2,580	2,580	2,530	2,550	86,000	1,770.83
1988-03-07	2,550	2,600	2,550	2,600	27,000	1,805.56
1988-03-05	2,600	2,600	2,560	2,560	16,000	1,777.78
1988-03-04	2,590	2,600	2,550	2,600	34,000	1,805.56
1988-03-03	2,670	2,700	2,580	2,590	93,000	1,798.61
1988-03-02	2,750	2,780	2,670	2,670	289,000	1,854.17
1988-03-01	2,700	2,720	2,670	2,670	231,000	1,854.17
1988-02-29	2,700	2,740	2,660	2,660	43,000	1,847.22
1988-02-27	2,630	2,750	2,630	2,700	130,000	1,875
1988-02-26	2,730	2,750	2,620	2,620	152,000	1,819.44
1988-02-25	2,700	2,800	2,670	2,700	315,000	1,875
1988-02-24	2,750	2,750	2,680	2,700	354,000	1,875
1988-02-23	2,680	2,770	2,600	2,750	318,000	1,909.72
1988-02-22	2,950	2,950	2,720	2,720	305,000	1,888.89
1988-02-19	2,900	3,060	2,810	2,970	2,041,002	2,062.50
1988-02-18	2,650	2,990	2,580	2,860	2,790,002	1,986.11
1988-02-17	2,550	2,670	2,510	2,630	2,214,002	1,826.39
1988-02-16	2,430	2,470	2,350	2,470	419,000	1,715.28
1988-02-15	2,440	2,520	2,370	2,470	1,446,001	1,715.28
1988-02-12	2,230	2,540	2,230	2,450	2,346,002	1,701.39
1988-02-10	1,900	2,150	1,900	2,150	621,000	1,493.06
1988-02-09	1,870	1,880	1,850	1,850	12,000	1,284.72
1988-02-08	1,900	1,900	1,820	1,840	15,000	1,277.78
1988-02-06	1,930	1,930	1,890	1,890	90,000	1,312.50
1988-02-05	1,970	1,970	1,910	1,920	137,000	1,333.33
1988-02-04	1,900	1,990	1,900	1,950	270,000	1,354.17
1988-02-03	1,810	1,930	1,810	1,930	137,000	1,340.28
1988-02-02	1,750	1,800	1,750	1,800	80,000	1,250
1988-02-01	1,750	1,750	1,690	1,750	6,000	1,215.28
1988-01-30	1,780	1,780	1,770	1,780	27,000	1,236.11
1988-01-29	1,730	1,770	1,700	1,730	100,000	1,201.39
1988-01-28	1,700	1,730	1,700	1,730	32,000	1,201.39
1988-01-27	1,700	1,730	1,690	1,700	7,000	1,180.56
1988-01-26	1,700	1,700	1,690	1,700	8,000	1,180.56
1988-01-25	1,730	1,730	1,700	1,730	38,000	1,201.39
1988-01-23	1,690	1,690	1,670	1,690	15,000	1,173.61
1988-01-22	1,630	1,690	1,630	1,670	71,000	1,159.72
1988-01-21	1,610	1,630	1,590	1,630	22,000	1,131.94
1988-01-20	1,630	1,630	1,610	1,610	20,000	1,118.06
1988-01-19	1,630	1,650	1,600	1,600	34,000	1,111.11
1988-01-18	1,650	1,650	1,600	1,600	3,000	1,111.11
1988-01-14	1,590	1,630	1,570	1,630	14,000	1,131.94
1988-01-13	1,620	1,620	1,610	1,610	3,000	1,118.06
1988-01-12	1,610	1,610	1,610	1,610	1,000	1,118.06
1988-01-11	1,630	1,650	1,600	1,650	6,000	1,145.83
1988-01-08	1,680	1,710	1,630	1,630	18,000	1,131.94
1988-01-07	1,690	1,750	1,680	1,680	51,000	1,166.67
1988-01-06	1,680	1,680	1,650	1,680	30,000	1,166.67

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