7966 リンテック(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,480	2,480	2,450	2,450	18,000	2,041.67
1989-12-28	2,500	2,500	2,470	2,480	150,000	2,066.67
1989-12-27	2,410	2,530	2,400	2,480	460,000	2,066.67
1989-12-26	2,390	2,400	2,380	2,380	55,000	1,983.33
1989-12-25	2,410	2,410	2,370	2,400	43,000	2,000
1989-12-22	2,400	2,400	2,350	2,400	56,000	2,000
1989-12-21	2,420	2,430	2,400	2,400	120,000	2,000
1989-12-20	2,400	2,420	2,400	2,420	158,000	2,016.67
1989-12-19	2,420	2,420	2,380	2,380	91,000	1,983.33
1989-12-18	2,450	2,450	2,390	2,430	359,000	2,025
1989-12-15	2,440	2,480	2,400	2,440	585,000	2,033.33
1989-12-14	2,340	2,410	2,310	2,400	294,000	2,000
1989-12-13	2,250	2,330	2,250	2,300	69,000	1,916.67
1989-12-12	2,230	2,250	2,220	2,240	18,000	1,866.67
1989-12-11	2,210	2,220	2,210	2,210	13,000	1,841.67
1989-12-08	2,200	2,240	2,190	2,200	71,000	1,833.33
1989-12-07	2,190	2,210	2,190	2,190	35,000	1,825
1989-12-06	2,190	2,200	2,180	2,180	31,000	1,816.67
1989-12-05	2,190	2,200	2,170	2,180	47,000	1,816.67
1989-12-04	2,200	2,200	2,170	2,180	22,000	1,816.67
1989-12-01	2,110	2,200	2,110	2,190	30,000	1,825
1989-11-30	2,100	2,100	2,080	2,100	121,000	1,750
1989-11-29	2,120	2,130	2,100	2,100	44,000	1,750
1989-11-28	2,160	2,160	2,130	2,130	32,000	1,775
1989-11-27	2,110	2,160	2,100	2,160	47,000	1,800
1989-11-24	2,120	2,130	2,120	2,120	25,000	1,766.67
1989-11-22	2,140	2,140	2,120	2,140	15,000	1,783.33
1989-11-21	2,100	2,100	2,080	2,100	18,000	1,750
1989-11-20	2,090	2,100	2,080	2,100	21,000	1,750
1989-11-17	2,100	2,100	2,080	2,100	56,000	1,750
1989-11-16	2,120	2,120	2,100	2,100	36,000	1,750
1989-11-15	2,140	2,150	2,100	2,130	57,000	1,775
1989-11-14	2,130	2,150	2,130	2,130	16,000	1,775
1989-11-13	2,210	2,210	2,210	2,210	2,000	1,841.67
1989-11-10	2,240	2,240	2,110	2,240	46,000	1,866.67
1989-11-09	2,270	2,270	2,170	2,250	40,000	1,875
1989-11-08	2,290	2,290	2,290	2,290	8,000	1,908.33
1989-11-07	2,290	2,300	2,280	2,300	7,000	1,916.67
1989-11-06	2,300	2,300	2,300	2,300	14,000	1,916.67
1989-11-02	2,200	2,300	2,200	2,300	45,000	1,916.67
1989-11-01	2,310	2,320	2,270	2,320	43,000	1,933.33
1989-10-31	2,130	2,390	2,110	2,390	126,000	1,991.67
1989-10-30	2,100	2,200	2,080	2,150	53,000	1,791.67
1989-10-27	2,120	2,130	2,100	2,100	76,000	1,750
1989-10-26	2,150	2,180	2,150	2,150	62,000	1,791.67
1989-10-25	2,200	2,200	2,160	2,180	28,000	1,816.67
1989-10-24	2,180	2,200	2,160	2,180	32,000	1,816.67
1989-10-23	2,200	2,220	2,190	2,190	35,000	1,825
1989-10-20	2,230	2,230	2,200	2,210	51,000	1,841.67
1989-10-19	2,240	2,240	2,200	2,220	40,000	1,850
1989-10-18	2,250	2,250	2,240	2,240	39,000	1,866.67
1989-10-17	2,290	2,300	2,240	2,240	88,000	1,866.67
1989-10-16	2,280	2,310	2,250	2,250	44,000	1,875
1989-10-13	2,330	2,380	2,330	2,360	44,000	1,966.67
1989-10-12	2,430	2,430	2,370	2,370	87,000	1,975
1989-10-11	2,520	2,530	2,360	2,360	149,000	1,966.67
1989-10-09	2,480	2,500	2,450	2,480	241,000	2,066.67
1989-10-06	2,310	2,440	2,310	2,440	162,000	2,033.33
1989-10-05	2,290	2,300	2,280	2,280	109,000	1,900
1989-10-04	2,270	2,300	2,270	2,280	92,000	1,900
1989-10-03	2,320	2,320	2,280	2,290	176,000	1,908.33
1989-10-02	2,320	2,320	2,300	2,300	53,000	1,916.67
1989-09-29	2,270	2,310	2,270	2,300	51,000	1,916.67
1989-09-28	2,280	2,310	2,280	2,310	62,000	1,925
1989-09-27	2,260	2,310	2,260	2,270	55,000	1,891.67
1989-09-26	2,290	2,310	2,250	2,260	46,000	1,883.33
1989-09-25	2,340	2,340	2,250	2,260	78,000	1,883.33
1989-09-22	2,300	2,360	2,290	2,310	185,000	1,925
1989-09-21	2,200	2,300	2,200	2,300	138,000	1,916.67
1989-09-20	2,190	2,250	2,180	2,180	25,000	1,816.67
1989-09-19	2,210	2,220	2,100	2,150	71,000	1,791.67
1989-09-18	2,270	2,270	2,180	2,180	62,000	1,816.67
1989-09-14	2,270	2,300	2,260	2,260	71,000	1,883.33
1989-09-13	2,270	2,300	2,260	2,270	25,000	1,891.67
1989-09-12	2,300	2,300	2,250	2,290	84,000	1,908.33
1989-09-11	2,470	2,470	2,330	2,350	210,000	1,958.33
1989-09-08	2,490	2,500	2,410	2,430	672,000	2,025
1989-09-07	2,330	2,490	2,330	2,490	1,199,000	2,075
1989-09-06	2,300	2,330	2,260	2,280	307,000	1,900
1989-09-05	2,280	2,300	2,210	2,210	127,000	1,841.67
1989-09-04	2,340	2,340	2,270	2,280	261,000	1,900
1989-09-01	2,290	2,390	2,290	2,340	1,089,000	1,950
1989-08-31	2,070	2,280	2,070	2,240	885,000	1,866.67
1989-08-30	2,020	2,100	2,020	2,050	75,000	1,708.33
1989-08-29	2,060	2,060	2,020	2,030	59,000	1,691.67
1989-08-28	2,050	2,080	2,050	2,050	44,000	1,708.33
1989-08-25	2,030	2,050	1,960	2,050	57,000	1,708.33
1989-08-24	2,010	2,050	2,010	2,050	78,000	1,708.33
1989-08-23	2,050	2,060	2,000	2,050	42,000	1,708.33
1989-08-22	2,080	2,080	2,070	2,070	46,000	1,725
1989-08-21	2,090	2,100	2,070	2,070	84,000	1,725
1989-08-18	2,050	2,100	2,040	2,090	49,000	1,741.67
1989-08-17	2,050	2,080	2,040	2,070	50,000	1,725
1989-08-16	2,030	2,040	1,990	2,030	8,000	1,691.67
1989-08-15	2,030	2,050	2,030	2,050	3,000	1,708.33
1989-08-14	2,090	2,090	2,030	2,050	15,000	1,708.33
1989-08-11	2,090	2,100	2,020	2,090	21,000	1,741.67
1989-08-10	2,100	2,100	2,090	2,090	29,000	1,741.67
1989-08-09	2,100	2,140	2,100	2,120	36,000	1,766.67
1989-08-08	2,070	2,200	2,050	2,100	218,000	1,750
1989-08-07	2,000	2,050	2,000	2,050	43,000	1,708.33
1989-08-04	1,890	2,000	1,890	1,990	37,000	1,658.33
1989-08-03	1,890	1,890	1,890	1,890	10,000	1,575
1989-08-02	1,880	1,890	1,860	1,890	61,000	1,575
1989-08-01	1,880	1,880	1,860	1,870	15,000	1,558.33
1989-07-31	1,890	1,890	1,880	1,880	31,000	1,566.67
1989-07-28	1,900	1,900	1,890	1,900	28,000	1,583.33
1989-07-27	1,900	1,920	1,880	1,900	62,000	1,583.33
1989-07-26	1,920	1,930	1,900	1,930	32,000	1,608.33
1989-07-25	1,960	1,960	1,910	1,950	90,000	1,625
1989-07-24	1,950	1,970	1,950	1,950	22,000	1,625
1989-07-21	1,970	1,970	1,950	1,950	8,000	1,625
1989-07-20	2,000	2,000	1,970	2,000	17,000	1,666.67
1989-07-19	1,980	2,020	1,980	2,020	32,000	1,683.33
1989-07-18	1,960	1,960	1,950	1,950	4,000	1,625
1989-07-17	2,000	2,000	1,950	1,950	7,000	1,625
1989-07-14	1,980	2,000	1,960	2,000	17,000	1,666.67
1989-07-13	2,000	2,010	1,960	1,960	43,000	1,633.33
1989-07-12	2,010	2,020	2,000	2,010	44,000	1,675
1989-07-11	2,010	2,040	2,000	2,040	55,000	1,700
1989-07-10	2,020	2,030	2,000	2,000	27,000	1,666.67
1989-07-07	2,050	2,050	2,000	2,010	31,000	1,675
1989-07-06	2,030	2,050	2,000	2,000	115,000	1,666.67
1989-07-05	2,050	2,060	1,980	2,030	189,000	1,691.67
1989-07-04	1,930	2,020	1,930	1,970	220,000	1,641.67
1989-07-03	1,920	1,920	1,900	1,920	29,000	1,600
1989-06-30	1,950	1,980	1,920	1,980	36,000	1,650
1989-06-29	1,960	1,960	1,910	1,930	53,000	1,608.33
1989-06-28	1,920	1,950	1,890	1,950	25,000	1,625
1989-06-27	1,950	1,980	1,940	1,980	15,000	1,650
1989-06-26	1,990	1,990	1,980	1,990	16,000	1,658.33
1989-06-23	1,980	2,000	1,980	2,000	29,000	1,666.67
1989-06-22	1,960	1,980	1,950	1,980	22,000	1,650
1989-06-21	1,980	2,000	1,920	2,000	43,000	1,666.67
1989-06-20	2,010	2,020	1,960	2,000	38,000	1,666.67
1989-06-19	2,080	2,080	2,020	2,020	7,000	1,683.33
1989-06-16	2,100	2,100	2,010	2,080	36,000	1,733.33
1989-06-15	2,100	2,100	2,000	2,090	46,000	1,741.67
1989-06-14	2,100	2,100	2,080	2,090	28,000	1,741.67
1989-06-13	2,100	2,130	2,080	2,100	64,000	1,750
1989-06-12	2,100	2,150	2,090	2,100	76,000	1,750
1989-06-09	2,130	2,150	2,100	2,100	52,000	1,750
1989-06-08	2,090	2,150	2,080	2,150	100,000	1,791.67
1989-06-07	2,100	2,100	2,060	2,080	62,000	1,733.33
1989-06-06	2,100	2,130	2,070	2,080	125,000	1,733.33
1989-06-05	2,130	2,130	2,100	2,100	79,000	1,750
1989-06-02	2,120	2,170	2,100	2,100	70,000	1,750
1989-06-01	2,220	2,220	2,060	2,060	314,000	1,716.67
1989-05-31	2,220	2,220	2,150	2,170	158,000	1,808.33
1989-05-30	2,140	2,220	2,130	2,200	306,000	1,833.33
1989-05-29	2,120	2,130	2,090	2,130	119,000	1,775
1989-05-26	2,150	2,150	2,080	2,080	199,000	1,733.33
1989-05-25	2,050	2,200	2,040	2,150	466,000	1,791.67
1989-05-24	2,000	2,040	1,950	2,040	272,000	1,700
1989-05-23	1,980	1,990	1,950	1,980	137,000	1,650
1989-05-22	1,960	2,000	1,950	1,980	97,000	1,650
1989-05-19	1,990	1,990	1,960	1,960	114,000	1,633.33
1989-05-18	1,980	1,990	1,960	1,980	260,000	1,650
1989-05-17	1,920	1,980	1,900	1,970	295,000	1,641.67
1989-05-16	1,850	1,920	1,850	1,910	213,000	1,591.67
1989-05-15	1,840	1,860	1,730	1,820	54,000	1,516.67
1989-05-12	1,870	1,880	1,840	1,840	98,000	1,533.33
1989-05-11	1,850	1,900	1,810	1,860	341,000	1,550
1989-05-10	1,730	1,900	1,730	1,830	376,000	1,525
1989-05-09	1,640	1,730	1,640	1,700	139,000	1,416.67
1989-05-08	1,630	1,650	1,620	1,640	22,000	1,366.67
1989-05-02	1,620	1,660	1,620	1,630	24,000	1,358.33
1989-05-01	1,660	1,660	1,620	1,620	17,000	1,350
1989-04-28	1,600	1,660	1,600	1,660	35,000	1,383.33
1989-04-27	1,600	1,600	1,590	1,600	40,000	1,333.33
1989-04-26	1,630	1,630	1,600	1,600	18,000	1,333.33
1989-04-25	1,630	1,630	1,630	1,630	11,000	1,358.33
1989-04-24	1,630	1,630	1,610	1,630	11,000	1,358.33
1989-04-21	1,660	1,660	1,630	1,630	25,000	1,358.33
1989-04-20	1,700	1,700	1,650	1,650	31,000	1,375
1989-04-19	1,670	1,710	1,670	1,670	44,000	1,391.67
1989-04-18	1,720	1,720	1,650	1,670	39,000	1,391.67
1989-04-17	1,690	1,690	1,680	1,690	3,000	1,408.33
1989-04-14	1,680	1,680	1,650	1,660	11,000	1,383.33
1989-04-13	1,700	1,700	1,650	1,650	13,000	1,375
1989-04-12	1,680	1,730	1,680	1,700	6,000	1,416.67
1989-04-11	1,690	1,750	1,680	1,690	34,000	1,408.33
1989-04-10	1,630	1,700	1,630	1,700	14,000	1,416.67
1989-04-07	1,630	1,650	1,600	1,650	14,000	1,375
1989-04-06	1,600	1,610	1,600	1,610	8,000	1,341.67
1989-04-05	1,600	1,600	1,590	1,600	11,000	1,333.33
1989-04-04	1,600	1,600	1,600	1,600	7,000	1,333.33
1989-04-03	1,620	1,620	1,600	1,600	11,000	1,333.33
1989-03-31	1,600	1,630	1,590	1,590	10,000	1,325
1989-03-30	1,580	1,650	1,580	1,630	13,000	1,358.33
1989-03-29	1,590	1,590	1,560	1,560	19,000	1,300
1989-03-28	1,550	1,570	1,540	1,560	13,000	1,300
1989-03-27	1,550	1,570	1,530	1,540	20,000	1,283.33
1989-03-24	1,520	1,610	1,510	1,570	21,000	1,308.33
1989-03-23	1,540	1,540	1,500	1,510	21,000	1,258.33
1989-03-22	1,610	1,610	1,560	1,560	12,000	1,300
1989-03-20	1,620	1,620	1,620	1,620	7,000	1,350
1989-03-17	1,640	1,700	1,620	1,620	44,000	1,350
1989-03-16	1,670	1,700	1,650	1,650	30,000	1,375
1989-03-15	1,670	1,680	1,600	1,660	70,000	1,383.33
1989-03-14	1,660	1,670	1,660	1,670	16,000	1,391.67
1989-03-13	1,630	1,660	1,620	1,660	33,000	1,383.33
1989-03-10	1,660	1,700	1,620	1,700	17,000	1,416.67
1989-03-09	1,660	1,690	1,650	1,690	6,000	1,408.33
1989-03-08	1,710	1,710	1,650	1,700	19,000	1,416.67
1989-03-07	1,710	1,720	1,670	1,720	19,000	1,433.33
1989-03-06	1,730	1,730	1,670	1,710	21,000	1,425
1989-03-03	1,730	1,740	1,720	1,720	33,000	1,433.33
1989-03-02	1,740	1,740	1,730	1,730	9,000	1,441.67
1989-03-01	1,760	1,760	1,670	1,740	70,000	1,450
1989-02-28	1,740	1,750	1,730	1,740	89,000	1,450
1989-02-27	1,710	1,750	1,700	1,740	84,000	1,450
1989-02-23	1,710	1,710	1,690	1,710	45,000	1,425
1989-02-22	1,710	1,710	1,670	1,700	66,000	1,416.67
1989-02-21	1,700	1,710	1,690	1,710	54,000	1,425
1989-02-20	1,710	1,710	1,670	1,690	48,000	1,408.33
1989-02-17	1,690	1,700	1,670	1,690	37,000	1,408.33
1989-02-16	1,730	1,740	1,670	1,700	44,000	1,416.67
1989-02-15	1,710	1,730	1,680	1,700	52,000	1,416.67
1989-02-14	1,720	1,730	1,680	1,700	47,000	1,416.67
1989-02-13	1,720	1,760	1,710	1,710	44,000	1,425
1989-02-10	1,720	1,740	1,690	1,740	35,000	1,450
1989-02-09	1,720	1,730	1,700	1,720	38,000	1,433.33
1989-02-08	1,730	1,730	1,680	1,720	39,000	1,433.33
1989-02-07	1,710	1,740	1,710	1,730	14,000	1,441.67
1989-02-06	1,750	1,760	1,730	1,740	45,000	1,450
1989-02-03	1,710	1,760	1,700	1,760	60,000	1,466.67
1989-02-02	1,700	1,750	1,680	1,720	40,000	1,433.33
1989-02-01	1,750	1,760	1,720	1,730	81,000	1,441.67
1989-01-31	1,760	1,800	1,720	1,750	74,000	1,458.33
1989-01-30	1,750	1,790	1,750	1,770	55,000	1,475
1989-01-28	1,770	1,770	1,700	1,730	43,000	1,441.67
1989-01-27	1,650	1,750	1,650	1,740	69,000	1,450
1989-01-26	1,660	1,660	1,600	1,640	60,000	1,366.67
1989-01-25	1,680	1,700	1,610	1,630	68,000	1,358.33
1989-01-24	1,590	1,650	1,580	1,650	109,000	1,375
1989-01-23	1,610	1,630	1,580	1,580	118,000	1,316.67
1989-01-20	1,640	1,640	1,580	1,610	83,000	1,341.67
1989-01-19	1,660	1,660	1,600	1,640	70,000	1,366.67
1989-01-18	1,740	1,740	1,680	1,680	44,000	1,400
1989-01-17	1,750	1,750	1,730	1,730	3,000	1,441.67
1989-01-13	1,710	1,730	1,700	1,730	23,000	1,441.67
1989-01-12	1,720	1,720	1,710	1,710	12,000	1,425
1989-01-11	1,740	1,750	1,730	1,730	76,000	1,441.67
1989-01-10	1,720	1,760	1,720	1,760	48,000	1,466.67
1989-01-09	1,760	1,770	1,710	1,720	13,000	1,433.33
1989-01-06	1,720	1,750	1,700	1,750	9,000	1,458.33
1989-01-05	1,760	1,770	1,750	1,750	13,000	1,458.33
1989-01-04	1,770	1,770	1,700	1,760	7,000	1,466.67

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30