7966 リンテック(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	1,800	1,800	1,720	1,730	10,000	1,441.67
1990-12-27	1,730	1,810	1,730	1,810	5,000	1,508.33
1990-12-26	1,730	1,730	1,730	1,730	8,000	1,441.67
1990-12-25	1,750	1,750	1,720	1,740	33,000	1,450
1990-12-21	1,800	1,800	1,720	1,720	7,000	1,433.33
1990-12-20	1,810	1,820	1,800	1,800	36,000	1,500
1990-12-19	1,780	1,830	1,780	1,810	55,000	1,508.33
1990-12-18	1,820	1,820	1,760	1,760	42,000	1,466.67
1990-12-17	1,850	1,870	1,850	1,870	2,017,001	1,558.33
1990-12-14	1,840	1,850	1,840	1,850	26,000	1,541.67
1990-12-13	1,810	1,850	1,810	1,850	6,000	1,541.67
1990-12-12	1,760	1,800	1,730	1,800	42,000	1,500
1990-12-11	1,840	1,840	1,760	1,760	29,000	1,466.67
1990-12-10	1,900	1,900	1,890	1,890	30,000	1,575
1990-12-07	1,780	1,860	1,780	1,840	33,000	1,533.33
1990-12-06	1,800	1,800	1,750	1,750	8,000	1,458.33
1990-12-05	1,810	1,810	1,800	1,800	13,000	1,500
1990-12-04	1,840	1,840	1,840	1,840	9,000	1,533.33
1990-12-03	1,840	1,870	1,840	1,860	9,000	1,550
1990-11-30	1,840	1,840	1,840	1,840	4,000	1,533.33
1990-11-29	1,900	1,900	1,900	1,900	5,000	1,583.33
1990-11-28	1,950	2,000	1,950	2,000	16,000	1,666.67
1990-11-27	1,950	2,000	1,950	2,000	14,000	1,666.67
1990-11-26	2,000	2,000	1,980	1,980	17,000	1,650
1990-11-22	1,990	2,000	1,960	2,000	36,000	1,666.67
1990-11-21	2,050	2,050	1,960	1,960	16,000	1,633.33
1990-11-20	2,130	2,130	2,050	2,050	5,000	1,708.33
1990-11-19	2,140	2,140	2,140	2,140	2,000	1,783.33
1990-11-16	2,210	2,210	2,160	2,190	138,000	1,825
1990-11-15	2,150	2,220	2,150	2,220	124,000	1,850
1990-11-14	2,100	2,200	2,100	2,190	63,000	1,825
1990-11-13	2,030	2,080	2,030	2,080	20,000	1,733.33
1990-11-09	2,000	2,030	1,970	2,030	16,000	1,691.67
1990-11-08	2,010	2,010	2,000	2,000	7,000	1,666.67
1990-11-07	2,050	2,050	2,000	2,040	6,000	1,700
1990-11-06	2,080	2,100	2,080	2,080	13,000	1,733.33
1990-11-05	2,060	2,080	2,060	2,080	2,000	1,733.33
1990-11-02	2,050	2,070	2,050	2,060	9,000	1,716.67
1990-11-01	2,240	2,240	2,070	2,070	16,000	1,725
1990-10-31	2,250	2,250	2,250	2,250	7,000	1,875
1990-10-30	2,310	2,350	2,260	2,270	37,000	1,891.67
1990-10-29	2,250	2,350	2,250	2,300	173,000	1,916.67
1990-10-26	2,130	2,250	2,100	2,250	99,000	1,875
1990-10-25	2,050	2,150	2,050	2,150	105,000	1,791.67
1990-10-24	2,030	2,030	1,980	2,010	41,000	1,675
1990-10-23	2,080	2,080	2,040	2,040	61,000	1,700
1990-10-22	1,950	2,080	1,950	2,080	58,000	1,733.33
1990-10-19	1,940	1,950	1,930	1,950	14,000	1,625
1990-10-18	1,880	1,950	1,880	1,950	33,000	1,625
1990-10-17	1,790	1,880	1,790	1,880	82,000	1,566.67
1990-10-16	1,830	1,830	1,780	1,790	28,000	1,491.67
1990-10-15	1,760	1,800	1,740	1,800	24,000	1,500
1990-10-12	1,740	1,740	1,730	1,730	4,000	1,441.67
1990-10-11	1,800	1,800	1,760	1,760	8,000	1,466.67
1990-10-09	1,850	1,850	1,770	1,770	104,000	1,475
1990-10-08	1,800	1,890	1,800	1,850	89,000	1,541.67
1990-10-05	1,710	1,770	1,710	1,770	39,000	1,475
1990-10-04	1,680	1,700	1,680	1,700	3,000	1,416.67
1990-10-03	1,700	1,720	1,700	1,710	38,000	1,425
1990-10-02	1,660	1,740	1,660	1,740	72,000	1,450
1990-10-01	1,650	1,650	1,590	1,630	32,000	1,358.33
1990-09-27	1,740	1,800	1,740	1,800	22,000	1,500
1990-09-26	1,810	1,810	1,800	1,800	16,000	1,500
1990-09-21	1,990	1,990	1,880	1,900	15,000	1,583.33
1990-09-20	2,010	2,010	2,000	2,000	14,000	1,666.67
1990-09-19	2,020	2,020	2,020	2,020	1,000	1,683.33
1990-09-18	2,090	2,090	2,000	2,000	10,000	1,666.67
1990-09-17	2,150	2,150	2,150	2,150	2,000	1,791.67
1990-09-14	2,200	2,200	2,030	2,100	31,000	1,750
1990-09-13	2,240	2,240	2,200	2,200	24,000	1,833.33
1990-09-12	2,190	2,200	2,190	2,200	17,000	1,833.33
1990-09-11	2,240	2,240	2,190	2,190	26,000	1,825
1990-09-10	2,190	2,220	2,190	2,200	5,000	1,833.33
1990-09-07	2,210	2,210	2,180	2,200	8,000	1,833.33
1990-09-06	2,250	2,250	2,200	2,200	14,000	1,833.33
1990-09-05	2,260	2,260	2,250	2,250	18,000	1,875
1990-09-04	2,370	2,370	2,290	2,300	20,000	1,916.67
1990-09-03	2,330	2,330	2,260	2,330	88,000	1,941.67
1990-08-31	2,250	2,250	2,230	2,250	44,000	1,875
1990-08-30	2,270	2,290	2,220	2,220	36,000	1,850
1990-08-29	2,300	2,300	2,250	2,250	12,000	1,875
1990-08-28	2,290	2,320	2,290	2,290	38,000	1,908.33
1990-08-27	2,300	2,300	2,290	2,290	9,000	1,908.33
1990-08-24	2,250	2,290	2,230	2,260	36,000	1,883.33
1990-08-23	2,400	2,400	2,240	2,240	13,000	1,866.67
1990-08-22	2,540	2,540	2,400	2,400	37,000	2,000
1990-08-21	2,600	2,600	2,560	2,560	24,000	2,133.33
1990-08-20	2,600	2,600	2,570	2,570	13,000	2,141.67
1990-08-16	2,780	2,780	2,760	2,760	7,000	2,300
1990-08-15	2,540	2,800	2,540	2,800	87,000	2,333.33
1990-08-14	2,500	2,560	2,460	2,560	32,000	2,133.33
1990-08-13	2,600	2,610	2,500	2,500	13,000	2,083.33
1990-08-10	2,470	2,590	2,470	2,590	45,000	2,158.33
1990-08-09	2,490	2,500	2,490	2,490	15,000	2,075
1990-08-08	2,470	2,540	2,460	2,460	45,000	2,050
1990-08-07	2,490	2,500	2,490	2,490	37,000	2,075
1990-08-06	2,700	2,730	2,700	2,730	15,000	2,275
1990-08-03	2,740	2,800	2,740	2,760	50,000	2,300
1990-08-02	2,800	2,820	2,780	2,780	37,000	2,316.67
1990-08-01	2,790	2,850	2,780	2,840	43,000	2,366.67
1990-07-31	2,840	2,840	2,830	2,830	9,000	2,358.33
1990-07-30	2,780	2,840	2,780	2,840	14,000	2,366.67
1990-07-27	2,850	2,850	2,800	2,850	86,000	2,375
1990-07-26	2,830	2,860	2,820	2,820	97,000	2,350
1990-07-25	2,820	2,820	2,780	2,800	78,000	2,333.33
1990-07-24	2,850	2,860	2,810	2,850	17,000	2,375
1990-07-23	2,890	2,890	2,850	2,890	78,000	2,408.33
1990-07-20	2,900	2,900	2,850	2,850	34,000	2,375
1990-07-19	2,910	2,920	2,850	2,910	54,000	2,425
1990-07-18	2,920	2,920	2,880	2,910	117,000	2,425
1990-07-17	2,930	2,940	2,830	2,830	79,000	2,358.33
1990-07-16	2,930	2,930	2,880	2,890	80,000	2,408.33
1990-07-13	2,890	2,910	2,850	2,890	76,000	2,408.33
1990-07-12	2,810	2,900	2,810	2,890	78,000	2,408.33
1990-07-11	2,810	2,830	2,800	2,820	39,000	2,350
1990-07-10	2,920	2,920	2,790	2,790	47,000	2,325
1990-07-09	2,950	2,950	2,900	2,920	93,000	2,433.33
1990-07-06	2,860	2,930	2,860	2,930	133,000	2,441.67
1990-07-05	2,850	2,890	2,850	2,860	80,000	2,383.33
1990-07-04	2,880	2,900	2,810	2,850	148,000	2,375
1990-07-03	2,900	2,900	2,850	2,870	22,000	2,391.67
1990-07-02	2,920	2,950	2,880	2,900	192,000	2,416.67
1990-06-29	2,870	2,950	2,830	2,950	526,000	2,458.33
1990-06-28	2,810	2,880	2,790	2,850	227,000	2,375
1990-06-27	2,670	2,850	2,670	2,850	246,000	2,375
1990-06-26	2,610	2,700	2,610	2,700	45,000	2,250
1990-06-25	2,710	2,760	2,650	2,650	45,000	2,208.33
1990-06-22	2,830	2,830	2,670	2,670	99,000	2,225
1990-06-21	2,840	2,850	2,810	2,810	147,000	2,341.67
1990-06-20	2,820	2,860	2,760	2,830	246,000	2,358.33
1990-06-19	2,880	2,900	2,820	2,850	280,000	2,375
1990-06-18	2,700	2,920	2,700	2,920	788,000	2,433.33
1990-06-15	2,690	2,720	2,630	2,700	521,000	2,250
1990-06-14	2,600	2,710	2,600	2,670	602,000	2,225
1990-06-13	2,450	2,450	2,400	2,450	41,000	2,041.67
1990-06-12	2,500	2,550	2,450	2,450	86,000	2,041.67
1990-06-11	2,450	2,460	2,430	2,430	101,000	2,025
1990-06-08	2,450	2,500	2,450	2,490	52,000	2,075
1990-06-07	2,420	2,450	2,420	2,450	35,000	2,041.67
1990-06-06	2,400	2,500	2,400	2,450	15,000	2,041.67
1990-06-05	2,460	2,460	2,420	2,420	9,000	2,016.67
1990-06-04	2,400	2,460	2,400	2,460	11,000	2,050
1990-06-01	2,500	2,500	2,460	2,460	13,000	2,050
1990-05-31	2,450	2,500	2,450	2,500	17,000	2,083.33
1990-05-30	2,490	2,490	2,490	2,490	4,000	2,075
1990-05-29	2,560	2,620	2,560	2,580	178,000	2,150
1990-05-28	2,540	2,540	2,450	2,540	77,000	2,116.67
1990-05-25	2,540	2,620	2,540	2,560	102,000	2,133.33
1990-05-24	2,620	2,630	2,600	2,600	73,000	2,166.67
1990-05-23	2,640	2,640	2,600	2,600	133,000	2,166.67
1990-05-22	2,470	2,630	2,470	2,600	281,000	2,166.67
1990-05-21	2,430	2,470	2,430	2,450	82,000	2,041.67
1990-05-18	2,430	2,480	2,410	2,410	114,000	2,008.33
1990-05-17	2,430	2,480	2,400	2,400	88,000	2,000
1990-05-16	2,390	2,450	2,380	2,400	95,000	2,000
1990-05-15	2,320	2,370	2,320	2,370	61,000	1,975
1990-05-14	2,340	2,390	2,310	2,310	44,000	1,925
1990-05-11	2,350	2,350	2,300	2,300	45,000	1,916.67
1990-05-10	2,400	2,400	2,310	2,350	53,000	1,958.33
1990-05-09	2,240	2,420	2,240	2,400	230,000	2,000
1990-05-08	2,280	2,280	2,240	2,240	26,000	1,866.67
1990-05-07	2,280	2,280	2,250	2,250	21,000	1,875
1990-05-02	2,160	2,200	2,160	2,200	19,000	1,833.33
1990-05-01	2,160	2,160	2,160	2,160	2,000	1,800
1990-04-27	2,200	2,250	2,150	2,150	39,000	1,791.67
1990-04-26	2,250	2,250	2,200	2,200	6,000	1,833.33
1990-04-25	2,300	2,300	2,250	2,250	42,000	1,875
1990-04-24	2,230	2,230	2,230	2,230	8,000	1,858.33
1990-04-23	2,290	2,340	2,290	2,340	4,000	1,950
1990-04-20	2,370	2,370	2,350	2,350	18,000	1,958.33
1990-04-19	2,360	2,370	2,320	2,370	117,000	1,975
1990-04-18	2,260	2,320	2,250	2,320	21,000	1,933.33
1990-04-17	2,250	2,320	2,250	2,260	45,000	1,883.33
1990-04-16	2,270	2,270	2,250	2,250	61,000	1,875
1990-04-13	2,270	2,300	2,250	2,250	81,000	1,875
1990-04-12	2,160	2,270	2,150	2,270	132,000	1,891.67
1990-04-11	2,200	2,200	2,120	2,120	74,000	1,766.67
1990-04-10	2,200	2,200	2,100	2,150	63,000	1,791.67
1990-04-09	2,320	2,350	2,200	2,200	49,000	1,833.33
1990-04-06	2,220	2,320	2,220	2,320	136,000	1,933.33
1990-04-04	2,220	2,260	2,220	2,220	41,000	1,850
1990-04-03	2,250	2,250	2,220	2,220	30,000	1,850
1990-04-02	2,350	2,350	2,200	2,210	37,000	1,841.67
1990-03-30	2,350	2,350	2,330	2,330	85,000	1,941.67
1990-03-29	2,380	2,380	2,350	2,350	36,000	1,958.33
1990-03-28	2,440	2,440	2,370	2,380	16,000	1,983.33
1990-03-27	2,360	2,450	2,360	2,450	62,000	2,041.67
1990-03-26	2,220	2,300	2,210	2,300	84,000	1,916.67
1990-03-23	2,300	2,330	2,190	2,190	106,000	1,825
1990-03-20	2,360	2,400	2,350	2,400	36,000	2,000
1990-03-19	2,590	2,590	2,400	2,400	48,000	2,000
1990-03-16	2,540	2,550	2,530	2,550	26,000	2,125
1990-03-15	2,600	2,600	2,550	2,550	59,000	2,125
1990-03-14	2,610	2,630	2,580	2,600	39,000	2,166.67
1990-03-13	2,700	2,700	2,650	2,650	49,000	2,208.33
1990-03-12	2,800	2,800	2,670	2,670	71,000	2,225
1990-03-09	2,710	2,800	2,660	2,800	82,000	2,333.33
1990-03-08	2,730	2,750	2,730	2,750	19,000	2,291.67
1990-03-07	2,730	2,730	2,670	2,730	9,000	2,275
1990-03-06	2,780	2,780	2,730	2,750	50,000	2,291.67
1990-03-05	2,700	2,730	2,700	2,730	94,000	2,275
1990-03-02	2,710	2,710	2,650	2,700	47,000	2,250
1990-03-01	2,700	2,700	2,670	2,670	32,000	2,225
1990-02-28	2,630	2,690	2,630	2,690	24,000	2,241.67
1990-02-27	2,500	2,600	2,500	2,550	33,000	2,125
1990-02-26	2,600	2,610	2,600	2,610	7,000	2,175
1990-02-23	2,730	2,740	2,610	2,610	27,000	2,175
1990-02-22	2,800	2,800	2,710	2,730	32,000	2,275
1990-02-21	2,850	2,860	2,800	2,800	35,000	2,333.33
1990-02-20	2,880	2,880	2,870	2,870	25,000	2,391.67
1990-02-19	2,880	2,900	2,860	2,890	71,000	2,408.33
1990-02-16	2,880	2,910	2,880	2,900	32,000	2,416.67
1990-02-15	2,870	2,950	2,870	2,910	91,000	2,425
1990-02-14	2,950	2,950	2,910	2,910	42,000	2,425
1990-02-13	2,950	2,950	2,920	2,950	22,000	2,458.33
1990-02-09	2,900	2,990	2,900	2,920	37,000	2,433.33
1990-02-08	2,950	2,990	2,900	2,900	48,000	2,416.67
1990-02-07	3,030	3,030	2,950	2,950	71,000	2,458.33
1990-02-06	3,000	3,050	2,970	3,030	100,000	2,525
1990-02-05	2,990	3,050	2,930	3,030	116,000	2,525
1990-02-02	2,990	2,990	2,930	2,930	39,000	2,441.67
1990-02-01	2,970	2,990	2,930	2,960	83,000	2,466.67
1990-01-31	2,950	2,950	2,890	2,930	50,000	2,441.67
1990-01-30	2,940	2,940	2,930	2,930	88,000	2,441.67
1990-01-29	2,910	2,970	2,880	2,900	95,000	2,416.67
1990-01-26	2,950	2,970	2,830	2,830	128,000	2,358.33
1990-01-25	2,920	2,980	2,920	2,940	55,000	2,450
1990-01-24	3,000	3,050	2,930	2,930	159,000	2,441.67
1990-01-23	2,910	2,980	2,890	2,970	103,000	2,475
1990-01-22	2,970	3,000	2,850	2,920	131,000	2,433.33
1990-01-19	3,000	3,030	2,940	2,950	111,000	2,458.33
1990-01-18	3,100	3,130	3,000	3,000	351,000	2,500
1990-01-17	2,970	3,150	2,950	3,050	497,000	2,541.67
1990-01-16	2,980	3,000	2,900	2,940	243,000	2,450
1990-01-12	3,090	3,120	3,040	3,080	551,000	2,566.67
1990-01-11	3,040	3,200	3,040	3,040	1,220,000	2,533.33
1990-01-10	2,960	3,030	2,930	3,000	841,000	2,500
1990-01-09	2,940	3,000	2,860	2,980	897,000	2,483.33
1990-01-08	2,930	2,960	2,860	2,920	877,000	2,433.33
1990-01-05	2,740	2,930	2,730	2,850	1,846,001	2,375
1990-01-04	2,520	2,740	2,520	2,700	585,000	2,250

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