7966 リンテック(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,6101,6101,6001,60021,0001,600
1995-12-281,6101,6401,6101,62016,0001,620
1995-12-271,6401,6401,6101,61034,0001,610
1995-12-261,5801,6501,5601,65090,0001,650
1995-12-251,6201,6201,5801,60057,0001,600
1995-12-221,6701,6901,6201,630160,0001,630
1995-12-211,6501,6701,6401,66038,0001,660
1995-12-201,6701,6901,6201,67076,0001,670
1995-12-191,6801,6801,6701,67098,0001,670
1995-12-181,7301,7401,6801,700131,0001,700
1995-12-151,6601,6901,6101,690299,0001,690
1995-12-141,6701,6901,6601,68052,0001,680
1995-12-131,6601,6801,6601,67065,0001,670
1995-12-121,6501,6801,6501,68082,0001,680
1995-12-111,7001,7001,6501,65088,0001,650
1995-12-081,6501,7101,6401,650258,0001,650
1995-12-071,6901,7101,6701,710138,0001,710
1995-12-061,7301,7301,6901,690136,0001,690
1995-12-051,7001,7301,6801,730163,0001,730
1995-12-041,7601,7701,6901,720233,0001,720
1995-12-011,7501,7901,7201,7301,697,0001,730
1995-11-301,6201,6901,6101,690925,0001,690
1995-11-291,6001,6501,5701,590599,0001,590
1995-11-281,4701,6201,4501,6101,007,0001,610
1995-11-271,4001,4601,3801,460279,0001,460
1995-11-241,4001,4001,3501,38064,0001,380
1995-11-221,3701,3801,3301,38015,0001,380
1995-11-211,4001,4001,3801,39013,0001,390
1995-11-201,4101,4101,3801,4008,0001,400
1995-11-171,4001,4001,3901,39012,0001,390
1995-11-161,4201,4401,4101,41013,0001,410
1995-11-151,4301,4401,4201,42016,0001,420
1995-11-141,3901,4201,3901,42089,0001,420
1995-11-131,3801,3801,3801,38020,0001,380
1995-11-101,4401,4501,3901,39073,0001,390
1995-11-091,4201,4601,4101,450169,0001,450
1995-11-081,4301,4301,4001,420187,0001,420
1995-11-071,4101,4301,4101,4306,0001,430
1995-11-061,4101,4301,4001,43017,0001,430
1995-11-021,4601,4601,4201,43036,0001,430
1995-11-011,4601,4601,4301,44016,0001,440
1995-10-311,4501,4601,4201,46022,0001,460
1995-10-301,4501,4901,4501,490100,0001,490
1995-10-271,4901,5001,4401,45086,0001,450
1995-10-261,5201,5201,4901,49075,0001,490
1995-10-251,5101,5301,5101,52094,0001,520
1995-10-241,5101,5301,5001,500120,0001,500
1995-10-231,4901,5101,4801,510164,0001,510
1995-10-201,4401,4701,4201,470108,0001,470
1995-10-191,4901,5101,4001,400185,0001,400
1995-10-181,3901,4901,3801,49087,0001,490
1995-10-171,3501,3801,3501,38040,0001,380
1995-10-161,3401,3501,3201,35057,0001,350
1995-10-131,3201,3301,3201,32016,0001,320
1995-10-121,3101,3101,3101,31011,0001,310
1995-10-111,3001,3001,2801,30012,0001,300
1995-10-091,2801,2801,2801,2804,0001,280
1995-10-061,2401,2601,2401,26059,0001,260
1995-10-051,2401,2401,2401,24012,0001,240
1995-10-041,2301,2301,2201,23023,0001,230
1995-10-031,2601,2601,2201,22042,0001,220
1995-10-021,2701,2701,2701,2708,0001,270
1995-09-281,2801,2801,2501,2503,0001,250
1995-09-271,2401,2801,2401,2805,0001,280
1995-09-261,2301,2401,2301,23026,0001,230
1995-09-251,2801,2801,2501,25043,0001,250
1995-09-221,2701,2901,2301,25098,0001,250
1995-09-211,2601,2701,2601,2705,0001,270
1995-09-201,3501,3501,3001,30012,0001,300
1995-09-191,3501,3501,3401,3409,0001,340
1995-09-181,3401,3501,3301,35015,0001,350
1995-09-141,3301,3401,3301,33028,0001,330
1995-09-131,3501,3501,3101,33033,0001,330
1995-09-121,3301,3501,3301,35011,0001,350
1995-09-111,3501,3501,3301,35016,0001,350
1995-09-081,3101,3701,3101,35019,0001,350
1995-09-071,3101,3401,3101,34017,0001,340
1995-09-061,3101,3601,3101,36015,0001,360
1995-09-051,3201,3301,3201,33013,0001,330
1995-09-041,3601,3601,3301,33020,0001,330
1995-09-011,3001,3601,3001,34017,0001,340
1995-08-311,3001,3001,2901,30013,0001,300
1995-08-301,3201,3201,2901,29011,0001,290
1995-08-291,3201,3301,3001,33055,0001,330
1995-08-281,3001,3001,3001,3002,0001,300
1995-08-251,3201,3201,2901,30019,0001,300
1995-08-241,2701,3001,2701,30011,0001,300
1995-08-231,2801,3001,2801,30012,0001,300
1995-08-221,2901,3001,2801,29031,0001,290
1995-08-211,3101,3101,2501,29023,0001,290
1995-08-181,3001,3301,2801,29023,0001,290
1995-08-171,3201,3201,3001,32014,0001,320
1995-08-161,3801,3901,3601,36023,0001,360
1995-08-151,3601,3601,3301,36025,0001,360
1995-08-141,3701,3701,3601,36024,0001,360
1995-08-111,3301,3701,3101,37022,0001,370
1995-08-101,3801,3801,3501,35058,0001,350
1995-08-091,3501,3901,3401,370158,0001,370
1995-08-081,3201,3501,2901,350112,0001,350
1995-08-071,3001,3401,2801,33095,0001,330
1995-08-041,2001,2801,2001,28062,0001,280
1995-08-031,2501,2601,2101,22044,0001,220
1995-08-021,1801,2201,1801,22032,0001,220
1995-08-011,1901,1901,1501,17049,0001,170
1995-07-311,2101,2101,1601,19018,0001,190
1995-07-281,2201,2201,2201,22023,0001,220
1995-07-271,2201,2301,2101,22041,0001,220
1995-07-261,2701,2801,2501,25027,0001,250
1995-07-251,3001,3001,2801,28021,0001,280
1995-07-241,2701,2801,2601,28013,0001,280
1995-07-211,2001,2801,1801,28049,0001,280
1995-07-201,2601,2801,2201,28018,0001,280
1995-07-191,2801,2801,2101,2508,0001,250
1995-07-181,3201,3201,2901,29010,0001,290
1995-07-171,3101,3201,2401,32012,0001,320
1995-07-141,3001,3301,2901,32051,0001,320
1995-07-131,3501,3501,3301,33023,0001,330
1995-07-121,1901,3701,1901,37093,0001,370
1995-07-111,2001,2001,1401,19040,0001,190
1995-07-101,1901,2201,1901,20025,0001,200
1995-07-071,1801,2001,1801,19035,0001,190
1995-07-061,1601,1701,1401,17022,0001,170
1995-07-051,1401,1601,1401,16030,0001,160
1995-07-041,1801,1801,1801,18010,0001,180
1995-07-031,1601,1801,1601,1808,0001,180
1995-06-301,1601,1601,1401,1609,0001,160
1995-06-291,1901,2101,1901,1905,0001,190
1995-06-281,1701,2101,1701,21012,0001,210
1995-06-271,2301,2301,2101,2103,0001,210
1995-06-261,2201,2201,2201,22018,0001,220
1995-06-231,1901,1901,1801,18010,0001,180
1995-06-221,1801,1901,1601,16019,0001,160
1995-06-211,2001,2001,1801,19046,0001,190
1995-06-201,2401,2401,2101,2106,0001,210
1995-06-191,2101,2101,2101,21040,0001,210
1995-06-161,2701,2701,2201,2205,0001,220
1995-06-151,2601,2601,2601,2601,0001,260
1995-06-141,2901,2901,2901,2901,0001,290
1995-06-131,2401,2901,2101,29017,0001,290
1995-06-121,3401,3401,3201,32034,0001,320
1995-06-091,3001,3101,3001,30021,0001,300
1995-06-081,3101,3301,3101,33023,0001,330
1995-06-071,3201,3201,3201,32022,0001,320
1995-06-061,3301,3301,3201,32014,0001,320
1995-06-051,3301,3301,3301,33023,0001,330
1995-06-021,3101,3301,3101,3304,0001,330
1995-06-011,2401,2501,2301,2505,0001,250
1995-05-311,2401,2501,2401,25035,0001,250
1995-05-301,2201,2401,2201,2403,0001,240
1995-05-291,2201,2401,2201,22068,0001,220
1995-05-261,2401,2401,2201,24014,0001,240
1995-05-251,3101,3101,2401,24015,0001,240
1995-05-241,2801,2901,2801,28045,0001,280
1995-05-231,2501,3101,2401,28093,0001,280
1995-05-221,2601,2601,2201,24071,0001,240
1995-05-191,3101,4101,3101,410209,0001,410
1995-05-181,3901,4101,3901,41049,0001,410
1995-05-171,4201,4301,4201,4309,0001,430
1995-05-161,4201,4201,4201,4201,0001,420
1995-05-151,4101,4101,3601,3604,0001,360
1995-05-121,3701,4101,3701,4103,0001,410
1995-05-111,3801,4001,3601,36010,0001,360
1995-05-101,4401,4401,3601,36060,0001,360
1995-05-091,4901,5001,4201,44025,0001,440
1995-05-081,4401,4801,4401,4804,0001,480
1995-05-021,4801,4801,4801,4804,0001,480
1995-05-011,4601,4601,4601,4601,0001,460
1995-04-281,4601,4601,4401,44015,0001,440
1995-04-271,4401,4601,4401,46011,0001,460
1995-04-261,4601,4601,4201,42051,0001,420
1995-04-251,5401,5401,4801,48018,0001,480
1995-04-211,4401,5701,4401,570144,0001,570
1995-04-201,5101,5101,5101,51012,0001,510
1995-04-191,4901,5501,4801,55094,0001,550
1995-04-181,5001,5001,5001,5009,0001,500
1995-04-171,5501,5701,5501,57037,0001,570
1995-04-141,5501,5601,5101,5603,0001,560
1995-04-131,5601,5601,5101,5606,0001,560
1995-04-121,5901,5901,5201,57018,0001,570
1995-04-111,5001,6001,5001,600131,0001,600
1995-04-101,5201,5601,5201,5304,0001,530
1995-04-071,5701,5701,5101,5709,0001,570
1995-04-061,5001,5901,5001,59084,0001,590
1995-04-051,5101,5701,5001,56016,0001,560
1995-04-041,5501,5501,4801,5509,0001,550
1995-04-031,4501,5301,4501,53013,0001,530
1995-03-311,5601,5901,5201,59048,0001,590
1995-03-301,4901,5801,4801,560103,0001,560
1995-03-291,4701,5001,4701,5005,0001,500
1995-03-281,5001,5001,4701,4906,0001,490
1995-03-271,4901,5101,4601,51018,0001,510
1995-03-241,5201,5201,4601,46033,0001,460
1995-03-231,5201,5501,5001,550542,0001,550
1995-03-221,5101,5501,5101,55016,0001,550
1995-03-201,5001,5401,5001,540553,0001,540
1995-03-171,5501,5501,5401,54051,0001,540
1995-03-161,5701,5701,5601,56015,0001,560
1995-03-151,5701,6001,5501,58026,0001,580
1995-03-141,5501,5801,5301,53018,0001,530
1995-03-131,5601,5801,5501,5807,0001,580
1995-03-101,5601,6101,5601,61035,0001,610
1995-03-091,6201,6201,6101,61024,0001,610
1995-03-081,5901,6201,5601,62027,0001,620
1995-03-071,6101,6201,6001,60038,0001,600
1995-03-061,6301,6401,5801,64047,0001,640
1995-03-031,6401,6501,6001,600110,0001,600
1995-03-021,5901,6701,5901,67051,0001,670
1995-03-011,5601,6201,5601,58064,0001,580
1995-02-281,5401,5901,5401,59023,0001,590
1995-02-271,5301,5401,4701,54022,0001,540
1995-02-241,5901,6101,5501,580219,0001,580
1995-02-231,5501,5901,5501,59085,0001,590
1995-02-221,5401,5501,5401,55017,0001,550
1995-02-211,5201,5501,5201,55034,0001,550
1995-02-201,5501,5501,5401,54033,0001,540
1995-02-171,5101,5401,5101,540211,0001,540
1995-02-161,5201,5201,5001,51039,0001,510
1995-02-151,4901,5201,4901,49023,0001,490
1995-02-141,5101,5201,5001,52034,0001,520
1995-02-131,5101,5201,5101,52010,0001,520
1995-02-101,5101,5101,5001,51025,0001,510
1995-02-091,5401,5401,5401,5406,0001,540
1995-02-081,5401,5401,5401,5409,0001,540
1995-02-071,5401,5501,5401,55016,0001,550
1995-02-061,6501,6501,6201,6203,0001,620
1995-02-031,6701,7001,6201,620315,0001,620
1995-02-021,5501,7001,5401,700106,0001,700
1995-02-011,5901,5901,5401,54013,0001,540
1995-01-311,5301,5501,5201,55075,0001,550
1995-01-301,5401,5401,4801,5006,0001,500
1995-01-271,4901,5001,4701,47061,0001,470
1995-01-261,5601,5601,5001,50019,0001,500
1995-01-251,5401,5701,5001,57038,0001,570
1995-01-241,4701,4701,4701,4704,0001,470
1995-01-231,4701,4901,4701,47035,0001,470
1995-01-201,5901,5901,5301,53022,0001,530
1995-01-191,5501,6001,5501,60017,0001,600
1995-01-171,5801,5801,5501,5505,0001,550
1995-01-131,5801,5801,5801,5807,0001,580
1995-01-111,5701,5801,5701,58010,0001,580
1995-01-101,6101,6101,6001,61028,0001,610
1995-01-091,6101,6101,6101,61024,0001,610
1995-01-061,6101,6201,6101,6109,0001,610
1995-01-051,6401,6401,6101,61018,0001,610
1995-01-041,6501,6501,6001,6004,0001,600

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