7966 リンテック(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,220	2,250	2,200	2,250	20,000	1,875
1991-12-27	2,110	2,140	2,110	2,140	26,000	1,783.33
1991-12-26	2,120	2,120	2,120	2,120	3,000	1,766.67
1991-12-25	2,070	2,120	2,070	2,120	16,000	1,766.67
1991-12-24	2,060	2,100	2,060	2,070	24,000	1,725
1991-12-20	2,100	2,100	2,100	2,100	24,000	1,750
1991-12-19	2,140	2,140	2,100	2,100	7,000	1,750
1991-12-18	2,200	2,200	2,140	2,140	23,000	1,783.33
1991-12-17	2,220	2,230	2,220	2,220	14,000	1,850
1991-12-16	2,200	2,230	2,200	2,230	18,000	1,858.33
1991-12-13	2,130	2,190	2,130	2,190	20,000	1,825
1991-12-12	2,100	2,170	2,050	2,170	30,000	1,808.33
1991-12-11	2,130	2,130	2,090	2,100	26,000	1,750
1991-12-10	2,100	2,100	2,090	2,090	16,000	1,741.67
1991-12-06	2,130	2,130	2,120	2,130	8,000	1,775
1991-12-05	2,190	2,190	2,110	2,130	11,000	1,775
1991-12-04	2,130	2,190	2,090	2,190	18,000	1,825
1991-12-03	2,060	2,150	2,060	2,150	19,000	1,791.67
1991-12-02	2,090	2,090	2,050	2,050	11,000	1,708.33
1991-11-29	2,090	2,090	2,090	2,090	2,000	1,741.67
1991-11-27	2,100	2,100	2,090	2,090	18,000	1,741.67
1991-11-26	2,100	2,100	2,070	2,100	27,000	1,750
1991-11-25	2,160	2,160	2,090	2,090	20,000	1,741.67
1991-11-22	2,180	2,180	2,170	2,180	53,000	1,816.67
1991-11-21	2,200	2,200	2,170	2,180	6,000	1,816.67
1991-11-20	2,190	2,190	2,150	2,190	18,000	1,825
1991-11-19	2,250	2,250	2,210	2,210	3,000	1,841.67
1991-11-18	2,220	2,220	2,210	2,210	6,000	1,841.67
1991-11-15	2,300	2,300	2,300	2,300	16,000	1,916.67
1991-11-13	2,350	2,350	2,300	2,300	30,000	1,916.67
1991-11-12	2,350	2,350	2,350	2,350	5,000	1,958.33
1991-11-08	2,380	2,380	2,340	2,340	16,000	1,950
1991-11-07	2,380	2,380	2,380	2,380	23,000	1,983.33
1991-11-06	2,330	2,340	2,330	2,340	4,000	1,950
1991-11-05	2,390	2,390	2,370	2,370	26,000	1,975
1991-11-01	2,450	2,450	2,400	2,400	28,000	2,000
1991-10-31	2,370	2,490	2,340	2,470	24,000	2,058.33
1991-10-30	2,430	2,430	2,390	2,390	23,000	1,991.67
1991-10-29	2,420	2,430	2,420	2,430	15,000	2,025
1991-10-28	2,450	2,450	2,430	2,430	5,000	2,025
1991-10-25	2,490	2,490	2,450	2,450	8,000	2,041.67
1991-10-24	2,400	2,450	2,400	2,430	46,000	2,025
1991-10-23	2,410	2,410	2,400	2,400	23,000	2,000
1991-10-22	2,400	2,420	2,400	2,420	12,000	2,016.67
1991-10-21	2,430	2,430	2,430	2,430	10,000	2,025
1991-10-18	2,450	2,450	2,430	2,430	31,000	2,025
1991-10-17	2,440	2,440	2,430	2,430	4,000	2,025
1991-10-16	2,450	2,450	2,410	2,410	22,000	2,008.33
1991-10-15	2,360	2,420	2,310	2,420	30,000	2,016.67
1991-10-14	2,320	2,370	2,320	2,370	13,000	1,975
1991-10-11	2,330	2,330	2,310	2,310	9,000	1,925
1991-10-09	2,370	2,370	2,330	2,330	16,000	1,941.67
1991-10-08	2,400	2,400	2,380	2,380	18,000	1,983.33
1991-10-07	2,450	2,450	2,400	2,400	19,000	2,000
1991-10-04	2,470	2,470	2,450	2,460	26,000	2,050
1991-10-03	2,500	2,500	2,480	2,490	39,000	2,075
1991-10-02	2,510	2,520	2,490	2,520	37,000	2,100
1991-10-01	2,540	2,540	2,510	2,510	44,000	2,091.67
1991-09-30	2,590	2,590	2,550	2,550	21,000	2,125
1991-09-27	2,540	2,570	2,520	2,550	125,000	2,125
1991-09-26	2,490	2,560	2,490	2,560	87,000	2,133.33
1991-09-25	2,400	2,480	2,400	2,460	47,000	2,050
1991-09-24	2,310	2,330	2,280	2,330	76,000	1,941.67
1991-09-20	2,300	2,350	2,300	2,330	128,000	1,941.67
1991-09-19	2,240	2,300	2,230	2,260	84,000	1,883.33
1991-09-18	2,190	2,220	2,150	2,210	71,000	1,841.67
1991-09-17	2,130	2,220	2,130	2,200	36,000	1,833.33
1991-09-13	2,160	2,160	2,130	2,140	23,000	1,783.33
1991-09-12	2,110	2,140	2,110	2,120	20,000	1,766.67
1991-09-11	2,190	2,190	2,140	2,160	41,000	1,800
1991-09-10	2,160	2,170	2,160	2,170	14,000	1,808.33
1991-09-09	2,110	2,170	2,100	2,130	44,000	1,775
1991-09-06	2,140	2,140	2,080	2,100	26,000	1,750
1991-09-05	2,130	2,130	2,100	2,100	19,000	1,750
1991-09-04	2,160	2,160	2,100	2,160	21,000	1,800
1991-09-03	2,200	2,200	2,160	2,160	38,000	1,800
1991-09-02	2,230	2,230	2,200	2,200	17,000	1,833.33
1991-08-30	2,250	2,260	2,230	2,230	44,000	1,858.33
1991-08-29	2,230	2,260	2,230	2,260	72,000	1,883.33
1991-08-28	2,250	2,250	2,230	2,250	18,000	1,875
1991-08-27	2,200	2,250	2,190	2,230	39,000	1,858.33
1991-08-26	2,250	2,250	2,200	2,200	16,000	1,833.33
1991-08-23	2,190	2,230	2,190	2,200	10,000	1,833.33
1991-08-22	2,200	2,300	2,190	2,190	69,000	1,825
1991-08-21	2,000	2,170	1,980	2,170	81,000	1,808.33
1991-08-20	2,040	2,060	2,000	2,000	21,000	1,666.67
1991-08-19	2,150	2,150	2,080	2,080	7,000	1,733.33
1991-08-16	2,200	2,200	2,190	2,190	16,000	1,825
1991-08-15	2,230	2,230	2,200	2,200	9,000	1,833.33
1991-08-14	2,190	2,230	2,190	2,230	40,000	1,858.33
1991-08-13	2,270	2,270	2,230	2,230	9,000	1,858.33
1991-08-12	2,330	2,330	2,270	2,290	34,000	1,908.33
1991-08-09	2,370	2,370	2,350	2,350	26,000	1,958.33
1991-08-08	2,400	2,400	2,380	2,400	82,000	2,000
1991-08-07	2,440	2,440	2,420	2,440	29,000	2,033.33
1991-08-06	2,460	2,460	2,400	2,400	21,000	2,000
1991-08-05	2,540	2,540	2,540	2,540	12,000	2,116.67
1991-08-02	2,370	2,540	2,360	2,540	88,000	2,116.67
1991-08-01	2,400	2,400	2,380	2,380	16,000	1,983.33
1991-07-31	2,360	2,400	2,360	2,400	20,000	2,000
1991-07-30	2,370	2,370	2,370	2,370	9,000	1,975
1991-07-29	2,410	2,440	2,390	2,440	38,000	2,033.33
1991-07-26	2,400	2,440	2,390	2,440	42,000	2,033.33
1991-07-25	2,520	2,520	2,440	2,440	20,000	2,033.33
1991-07-24	2,480	2,480	2,440	2,480	29,000	2,066.67
1991-07-23	2,490	2,490	2,480	2,480	5,000	2,066.67
1991-07-22	2,560	2,600	2,500	2,500	41,000	2,083.33
1991-07-19	2,560	2,570	2,550	2,570	19,000	2,141.67
1991-07-18	2,640	2,640	2,640	2,640	3,000	2,200
1991-07-17	2,670	2,670	2,670	2,670	12,000	2,225
1991-07-16	2,680	2,680	2,640	2,670	51,000	2,225
1991-07-15	2,620	2,680	2,620	2,670	61,000	2,225
1991-07-12	2,650	2,650	2,620	2,620	20,000	2,183.33
1991-07-11	2,620	2,630	2,600	2,630	44,000	2,191.67
1991-07-10	2,630	2,630	2,600	2,600	90,000	2,166.67
1991-07-09	2,580	2,580	2,490	2,550	56,000	2,125
1991-07-08	2,640	2,640	2,640	2,640	1,000	2,200
1991-07-05	2,600	2,650	2,550	2,650	49,000	2,208.33
1991-07-04	2,610	2,650	2,600	2,600	10,000	2,166.67
1991-07-03	2,680	2,680	2,650	2,650	8,000	2,208.33
1991-07-02	2,710	2,710	2,700	2,700	15,000	2,250
1991-07-01	2,690	2,700	2,670	2,700	27,000	2,250
1991-06-28	2,700	2,740	2,650	2,650	59,000	2,208.33
1991-06-27	2,720	2,740	2,690	2,690	42,000	2,241.67
1991-06-26	2,730	2,750	2,700	2,740	60,000	2,283.33
1991-06-25	2,700	2,750	2,700	2,740	32,000	2,283.33
1991-06-24	2,760	2,780	2,700	2,750	44,000	2,291.67
1991-06-21	2,750	2,760	2,700	2,760	89,000	2,300
1991-06-20	2,760	2,760	2,700	2,750	63,000	2,291.67
1991-06-19	2,820	2,820	2,760	2,760	89,000	2,300
1991-06-18	2,860	2,870	2,820	2,830	187,000	2,358.33
1991-06-17	2,860	2,880	2,830	2,870	562,000	2,391.67
1991-06-14	2,790	2,880	2,740	2,850	659,000	2,375
1991-06-13	2,720	2,810	2,710	2,790	119,000	2,325
1991-06-12	2,760	2,760	2,730	2,740	79,000	2,283.33
1991-06-11	2,700	2,810	2,700	2,770	293,000	2,308.33
1991-06-10	2,760	2,780	2,690	2,740	154,000	2,283.33
1991-06-07	2,650	2,800	2,650	2,800	881,000	2,333.33
1991-06-06	2,560	2,580	2,560	2,570	44,000	2,141.67
1991-06-05	2,640	2,640	2,560	2,560	34,000	2,133.33
1991-06-04	2,570	2,600	2,560	2,600	25,000	2,166.67
1991-06-03	2,660	2,660	2,610	2,610	44,000	2,175
1991-05-31	2,670	2,670	2,640	2,650	89,000	2,208.33
1991-05-30	2,610	2,670	2,600	2,670	82,000	2,225
1991-05-29	2,640	2,650	2,590	2,650	78,000	2,208.33
1991-05-28	2,540	2,600	2,540	2,600	48,000	2,166.67
1991-05-27	2,640	2,650	2,510	2,510	37,000	2,091.67
1991-05-24	2,640	2,720	2,630	2,680	388,000	2,233.33
1991-05-23	2,600	2,650	2,500	2,650	57,000	2,208.33
1991-05-22	2,500	2,610	2,500	2,560	162,000	2,133.33
1991-05-21	2,420	2,530	2,420	2,530	40,000	2,108.33
1991-05-20	2,520	2,530	2,500	2,500	20,000	2,083.33
1991-05-17	2,520	2,600	2,520	2,550	28,000	2,125
1991-05-16	2,600	2,600	2,560	2,560	120,000	2,133.33
1991-05-15	2,650	2,680	2,580	2,630	131,000	2,191.67
1991-05-14	2,700	2,720	2,670	2,720	196,000	2,266.67
1991-05-13	2,740	2,750	2,700	2,740	172,000	2,283.33
1991-05-10	2,820	2,820	2,740	2,780	473,000	2,316.67
1991-05-09	2,740	2,840	2,670	2,810	1,256,001	2,341.67
1991-05-08	2,780	2,820	2,720	2,770	1,976,001	2,308.33
1991-05-07	2,440	2,780	2,440	2,780	1,232,000	2,316.67
1991-05-02	2,300	2,440	2,300	2,420	422,000	2,016.67
1991-05-01	2,300	2,300	2,260	2,290	96,000	1,908.33
1991-04-30	2,300	2,300	2,260	2,260	10,000	1,883.33
1991-04-26	2,270	2,300	2,270	2,280	42,000	1,900
1991-04-25	2,260	2,330	2,260	2,260	87,000	1,883.33
1991-04-24	2,230	2,240	2,220	2,230	138,000	1,858.33
1991-04-23	2,180	2,230	2,180	2,210	77,000	1,841.67
1991-04-22	2,240	2,260	2,240	2,260	12,000	1,883.33
1991-04-19	2,300	2,310	2,220	2,280	107,000	1,900
1991-04-18	2,300	2,340	2,250	2,310	47,000	1,925
1991-04-17	2,220	2,320	2,220	2,290	128,000	1,908.33
1991-04-16	2,140	2,190	2,140	2,190	46,000	1,825
1991-04-15	2,140	2,150	2,120	2,140	12,000	1,783.33
1991-04-12	2,150	2,150	2,140	2,150	8,000	1,791.67
1991-04-11	2,180	2,180	2,100	2,150	24,000	1,791.67
1991-04-10	2,180	2,200	2,180	2,180	11,000	1,816.67
1991-04-09	2,220	2,240	2,220	2,220	16,000	1,850
1991-04-08	2,220	2,280	2,220	2,220	13,000	1,850
1991-04-05	2,220	2,220	2,200	2,200	34,000	1,833.33
1991-04-04	2,240	2,240	2,220	2,220	92,000	1,850
1991-04-03	2,240	2,290	2,240	2,240	80,000	1,866.67
1991-04-02	2,180	2,220	2,170	2,210	41,000	1,841.67
1991-04-01	2,100	2,140	2,100	2,140	10,000	1,783.33
1991-03-29	2,110	2,110	2,100	2,100	16,000	1,750
1991-03-28	2,140	2,170	2,110	2,110	19,000	1,758.33
1991-03-27	2,060	2,060	2,060	2,060	21,000	1,716.67
1991-03-26	2,060	2,100	2,060	2,080	22,000	1,733.33
1991-03-25	2,130	2,130	2,090	2,090	14,000	1,741.67
1991-03-22	2,130	2,180	2,050	2,050	88,000	1,708.33
1991-03-20	2,180	2,180	2,130	2,130	52,000	1,775
1991-03-19	2,180	2,180	2,100	2,140	38,000	1,783.33
1991-03-18	2,150	2,180	2,110	2,180	29,000	1,816.67
1991-03-15	2,020	2,120	2,000	2,110	151,000	1,758.33
1991-03-14	2,020	2,020	2,000	2,020	25,000	1,683.33
1991-03-13	2,020	2,020	1,970	1,980	56,000	1,650
1991-03-12	2,010	2,050	2,000	2,000	34,000	1,666.67
1991-03-11	1,950	2,020	1,950	2,020	21,000	1,683.33
1991-03-08	1,990	1,990	1,920	1,920	57,000	1,600
1991-03-07	2,000	2,000	1,970	1,970	57,000	1,641.67
1991-03-06	1,910	1,970	1,900	1,970	34,000	1,641.67
1991-03-05	1,930	1,940	1,920	1,920	21,000	1,600
1991-03-04	1,930	1,940	1,920	1,920	45,000	1,600
1991-03-01	1,950	1,950	1,930	1,930	51,000	1,608.33
1991-02-28	1,930	1,950	1,930	1,950	28,000	1,625
1991-02-27	1,980	1,980	1,950	1,950	38,000	1,625
1991-02-26	2,000	2,000	1,960	1,960	36,000	1,633.33
1991-02-25	2,030	2,030	2,000	2,000	8,000	1,666.67
1991-02-22	2,000	2,000	1,980	1,980	20,000	1,650
1991-02-21	2,000	2,000	2,000	2,000	13,000	1,666.67
1991-02-20	2,000	2,010	2,000	2,000	33,000	1,666.67
1991-02-19	2,060	2,060	2,020	2,020	42,000	1,683.33
1991-02-18	2,010	2,050	2,010	2,040	10,000	1,700
1991-02-15	1,980	2,000	1,980	1,980	14,000	1,650
1991-02-14	2,000	2,060	2,000	2,000	43,000	1,666.67
1991-02-13	1,900	2,030	1,900	2,000	80,000	1,666.67
1991-02-12	1,880	1,920	1,880	1,890	58,000	1,575
1991-02-08	1,840	1,850	1,840	1,840	37,000	1,533.33
1991-02-07	1,840	1,840	1,800	1,810	21,000	1,508.33
1991-02-06	1,800	1,830	1,800	1,810	28,000	1,508.33
1991-02-05	1,760	1,810	1,760	1,800	10,000	1,500
1991-02-04	1,750	1,750	1,750	1,750	8,000	1,458.33
1991-02-01	1,760	1,760	1,750	1,750	8,000	1,458.33
1991-01-31	1,730	1,760	1,730	1,760	50,000	1,466.67
1991-01-30	1,690	1,700	1,680	1,700	24,000	1,416.67
1991-01-29	1,630	1,690	1,610	1,690	59,000	1,408.33
1991-01-28	1,630	1,630	1,630	1,630	2,000	1,358.33
1991-01-25	1,670	1,680	1,650	1,650	100,000	1,375
1991-01-24	1,660	1,670	1,660	1,670	18,000	1,391.67
1991-01-23	1,650	1,670	1,650	1,670	57,000	1,391.67
1991-01-22	1,660	1,690	1,660	1,660	37,000	1,383.33
1991-01-21	1,630	1,660	1,630	1,660	17,000	1,383.33
1991-01-18	1,650	1,700	1,640	1,670	38,000	1,391.67
1991-01-17	1,600	1,660	1,600	1,650	42,000	1,375
1991-01-16	1,630	1,650	1,630	1,640	15,000	1,366.67
1991-01-14	1,610	1,620	1,610	1,620	5,000	1,350
1991-01-11	1,600	1,620	1,600	1,620	17,000	1,350
1991-01-10	1,630	1,630	1,550	1,630	21,000	1,358.33
1991-01-09	1,590	1,650	1,590	1,650	8,000	1,375
1991-01-08	1,650	1,650	1,650	1,650	16,000	1,375
1991-01-07	1,700	1,700	1,700	1,700	1,000	1,416.67

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