7966 リンテック(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,020	2,050	2,020	2,020	18,000	2,020
1997-12-29	1,990	2,000	1,990	1,990	33,000	1,990
1997-12-26	2,020	2,050	2,020	2,020	11,000	2,020
1997-12-25	1,990	2,160	1,980	2,060	87,000	2,060
1997-12-24	1,850	2,000	1,850	1,960	38,000	1,960
1997-12-22	1,860	1,860	1,810	1,840	82,000	1,840
1997-12-19	1,960	1,990	1,880	1,880	84,000	1,880
1997-12-18	1,950	1,970	1,950	1,970	29,000	1,970
1997-12-17	1,990	2,010	1,960	1,990	40,000	1,990
1997-12-16	2,000	2,000	1,990	1,990	41,000	1,990
1997-12-15	1,990	2,000	1,970	1,990	50,000	1,990
1997-12-12	2,000	2,000	2,000	2,000	78,000	2,000
1997-12-11	2,080	2,080	2,000	2,000	39,000	2,000
1997-12-10	1,950	2,000	1,950	2,000	99,000	2,000
1997-12-09	2,070	2,070	2,010	2,020	45,000	2,020
1997-12-08	2,040	2,040	1,950	2,030	21,000	2,030
1997-12-05	1,960	2,000	1,960	1,970	46,000	1,970
1997-12-04	1,960	1,970	1,950	1,970	71,000	1,970
1997-12-03	2,040	2,040	1,960	2,000	27,000	2,000
1997-12-02	2,090	2,090	1,980	2,000	120,000	2,000
1997-12-01	2,020	2,100	2,020	2,060	58,000	2,060
1997-11-28	2,090	2,090	2,060	2,060	28,000	2,060
1997-11-27	2,010	2,010	1,980	2,010	30,000	2,010
1997-11-26	2,010	2,040	2,010	2,010	59,000	2,010
1997-11-25	2,000	2,020	1,980	2,010	86,000	2,010
1997-11-21	2,080	2,080	2,080	2,080	17,000	2,080
1997-11-20	2,080	2,090	2,060	2,060	47,000	2,060
1997-11-19	2,050	2,080	2,040	2,060	64,000	2,060
1997-11-18	2,200	2,200	2,150	2,160	48,000	2,160
1997-11-17	2,080	2,200	2,040	2,200	35,000	2,200
1997-11-14	2,030	2,080	2,000	2,070	79,000	2,070
1997-11-13	1,880	2,040	1,880	2,000	87,000	2,000
1997-11-12	1,950	1,980	1,920	1,920	60,000	1,920
1997-11-11	1,880	1,920	1,880	1,920	97,000	1,920
1997-11-10	1,910	1,920	1,860	1,860	55,000	1,860
1997-11-07	1,930	1,940	1,900	1,910	50,000	1,910
1997-11-06	1,940	1,950	1,940	1,940	126,000	1,940
1997-11-05	1,960	1,960	1,940	1,950	75,000	1,950
1997-11-04	1,980	1,980	1,960	1,970	33,000	1,970
1997-10-31	1,980	1,980	1,970	1,980	31,000	1,980
1997-10-30	2,090	2,090	2,030	2,030	31,000	2,030
1997-10-29	2,100	2,130	2,060	2,080	80,000	2,080
1997-10-28	2,100	2,120	2,040	2,040	30,000	2,040
1997-10-27	2,200	2,200	2,160	2,160	25,000	2,160
1997-10-24	2,180	2,250	2,120	2,200	75,000	2,200
1997-10-23	2,150	2,190	2,100	2,190	37,000	2,190
1997-10-22	2,190	2,210	2,190	2,190	52,000	2,190
1997-10-21	2,220	2,240	2,190	2,190	61,000	2,190
1997-10-20	2,250	2,250	2,220	2,220	20,000	2,220
1997-10-17	2,270	2,270	2,200	2,250	75,000	2,250
1997-10-16	2,230	2,290	2,200	2,270	167,000	2,270
1997-10-15	2,160	2,300	2,160	2,230	199,000	2,230
1997-10-14	2,130	2,180	2,110	2,150	78,000	2,150
1997-10-13	2,080	2,100	2,060	2,100	148,000	2,100
1997-10-09	2,130	2,140	2,080	2,080	79,000	2,080
1997-10-08	2,160	2,180	2,120	2,160	106,000	2,160
1997-10-07	2,150	2,180	2,150	2,160	89,000	2,160
1997-10-06	2,130	2,180	2,120	2,160	120,000	2,160
1997-10-03	2,100	2,150	2,100	2,110	77,000	2,110
1997-10-02	2,160	2,160	2,060	2,080	62,000	2,080
1997-10-01	2,140	2,150	2,060	2,110	37,000	2,110
1997-09-30	2,160	2,170	2,100	2,100	44,000	2,100
1997-09-29	2,270	2,270	2,180	2,200	54,000	2,200
1997-09-26	2,280	2,300	2,230	2,260	87,000	2,260
1997-09-25	2,340	2,340	2,270	2,300	93,000	2,300
1997-09-24	2,360	2,370	2,330	2,350	251,000	2,350
1997-09-22	2,310	2,340	2,310	2,340	173,000	2,340
1997-09-19	2,220	2,320	2,220	2,300	191,000	2,300
1997-09-18	2,210	2,250	2,170	2,180	117,000	2,180
1997-09-17	2,190	2,200	2,170	2,170	150,000	2,170
1997-09-16	2,170	2,170	2,140	2,170	51,000	2,170
1997-09-12	2,130	2,150	2,110	2,140	116,000	2,140
1997-09-11	2,170	2,170	2,110	2,110	188,000	2,110
1997-09-10	2,150	2,170	2,130	2,170	47,000	2,170
1997-09-09	2,140	2,170	2,140	2,160	162,000	2,160
1997-09-08	2,140	2,150	2,130	2,130	100,000	2,130
1997-09-05	2,140	2,150	2,130	2,150	35,000	2,150
1997-09-04	2,120	2,150	2,090	2,150	80,000	2,150
1997-09-03	2,110	2,130	2,100	2,130	141,000	2,130
1997-09-02	2,120	2,130	2,110	2,110	16,000	2,110
1997-09-01	2,130	2,130	2,080	2,080	67,000	2,080
1997-08-29	2,140	2,140	2,080	2,090	484,000	2,090
1997-08-28	2,050	2,090	2,050	2,090	60,000	2,090
1997-08-27	2,110	2,110	2,080	2,090	114,000	2,090
1997-08-26	2,120	2,120	2,110	2,110	65,000	2,110
1997-08-25	2,140	2,140	2,110	2,110	17,000	2,110
1997-08-22	2,120	2,130	2,100	2,100	60,000	2,100
1997-08-21	2,120	2,140	2,120	2,120	137,000	2,120
1997-08-20	2,150	2,170	2,140	2,160	179,000	2,160
1997-08-19	2,220	2,220	2,150	2,150	101,000	2,150
1997-08-18	2,180	2,190	2,150	2,180	65,000	2,180
1997-08-15	2,170	2,180	2,150	2,170	76,000	2,170
1997-08-14	2,170	2,170	2,150	2,150	126,000	2,150
1997-08-13	2,190	2,190	2,150	2,180	141,000	2,180
1997-08-12	2,170	2,190	2,150	2,190	162,000	2,190
1997-08-11	2,120	2,170	2,100	2,100	39,000	2,100
1997-08-08	2,160	2,160	2,130	2,160	67,000	2,160
1997-08-07	2,150	2,190	2,120	2,160	48,000	2,160
1997-08-06	2,100	2,190	2,100	2,130	139,000	2,130
1997-08-05	2,130	2,170	2,130	2,170	42,000	2,170
1997-08-04	2,180	2,200	2,160	2,170	75,000	2,170
1997-08-01	2,250	2,250	2,180	2,190	49,000	2,190
1997-07-31	2,280	2,280	2,230	2,260	85,000	2,260
1997-07-30	2,300	2,300	2,260	2,280	279,000	2,280
1997-07-29	2,270	2,310	2,270	2,270	244,000	2,270
1997-07-28	2,250	2,260	2,230	2,260	64,000	2,260
1997-07-25	2,190	2,250	2,190	2,250	174,000	2,250
1997-07-24	2,180	2,190	2,170	2,190	137,000	2,190
1997-07-23	2,170	2,200	2,150	2,180	236,000	2,180
1997-07-22	2,180	2,180	2,140	2,180	53,000	2,180
1997-07-18	2,210	2,210	2,190	2,200	147,000	2,200
1997-07-17	2,200	2,220	2,190	2,210	355,000	2,210
1997-07-16	2,170	2,200	2,170	2,200	604,000	2,200
1997-07-15	2,150	2,160	2,130	2,150	204,000	2,150
1997-07-14	2,080	2,120	2,080	2,120	245,000	2,120
1997-07-11	2,030	2,090	2,020	2,070	227,000	2,070
1997-07-10	2,050	2,060	2,050	2,050	160,000	2,050
1997-07-09	2,080	2,080	2,010	2,050	60,000	2,050
1997-07-08	2,010	2,080	2,010	2,050	70,000	2,050
1997-07-07	2,040	2,050	2,010	2,050	67,000	2,050
1997-07-04	2,010	2,060	1,980	2,040	90,000	2,040
1997-07-03	2,050	2,050	2,030	2,030	54,000	2,030
1997-07-02	2,070	2,080	2,050	2,070	98,000	2,070
1997-07-01	2,100	2,100	2,070	2,070	244,000	2,070
1997-06-30	2,070	2,090	2,060	2,090	189,000	2,090
1997-06-27	2,060	2,060	2,040	2,060	157,000	2,060
1997-06-26	2,050	2,050	2,040	2,050	140,000	2,050
1997-06-25	2,030	2,080	2,030	2,070	181,000	2,070
1997-06-24	2,000	2,030	1,980	2,020	276,000	2,020
1997-06-23	2,030	2,040	2,010	2,010	55,000	2,010
1997-06-20	2,050	2,050	2,020	2,030	72,000	2,030
1997-06-19	2,060	2,060	2,020	2,060	105,000	2,060
1997-06-18	2,070	2,080	2,060	2,080	60,000	2,080
1997-06-17	2,070	2,080	2,060	2,080	74,000	2,080
1997-06-16	2,100	2,100	2,060	2,080	64,000	2,080
1997-06-13	2,100	2,130	2,080	2,090	303,000	2,090
1997-06-12	2,080	2,100	2,070	2,100	386,000	2,100
1997-06-11	2,060	2,080	2,050	2,050	444,000	2,050
1997-06-10	2,040	2,070	2,040	2,040	356,000	2,040
1997-06-09	2,040	2,050	2,020	2,040	150,000	2,040
1997-06-06	2,040	2,040	2,010	2,040	150,000	2,040
1997-06-05	1,990	2,050	1,970	2,050	449,000	2,050
1997-06-04	1,980	2,000	1,980	2,000	108,000	2,000
1997-06-03	2,000	2,010	1,980	2,000	131,000	2,000
1997-06-02	1,980	2,000	1,960	2,000	363,000	2,000
1997-05-30	1,970	1,970	1,940	1,950	212,000	1,950
1997-05-29	1,920	1,970	1,920	1,970	369,000	1,970
1997-05-28	1,890	1,920	1,880	1,920	172,000	1,920
1997-05-27	1,880	1,900	1,860	1,860	49,000	1,860
1997-05-26	1,880	1,890	1,860	1,870	71,000	1,870
1997-05-23	1,900	1,910	1,880	1,880	46,000	1,880
1997-05-22	1,910	1,920	1,890	1,900	204,000	1,900
1997-05-21	1,880	1,920	1,850	1,920	273,000	1,920
1997-05-20	1,920	1,920	1,860	1,880	166,000	1,880
1997-05-19	1,890	1,910	1,890	1,900	79,000	1,900
1997-05-16	1,860	1,900	1,860	1,890	53,000	1,890
1997-05-15	1,820	1,860	1,810	1,860	64,000	1,860
1997-05-14	1,830	1,840	1,800	1,800	39,000	1,800
1997-05-13	1,820	1,840	1,810	1,830	98,000	1,830
1997-05-12	1,810	1,830	1,790	1,830	25,000	1,830
1997-05-09	1,840	1,840	1,810	1,840	33,000	1,840
1997-05-08	1,830	1,870	1,830	1,870	16,000	1,870
1997-05-07	1,890	1,890	1,850	1,860	83,000	1,860
1997-05-06	1,850	1,920	1,850	1,920	188,000	1,920
1997-05-02	1,840	1,840	1,830	1,840	20,000	1,840
1997-05-01	1,800	1,840	1,800	1,830	85,000	1,830
1997-04-30	1,820	1,830	1,780	1,780	103,000	1,780
1997-04-28	1,810	1,810	1,800	1,810	13,000	1,810
1997-04-25	1,810	1,810	1,790	1,790	81,000	1,790
1997-04-24	1,830	1,850	1,820	1,830	154,000	1,830
1997-04-23	1,800	1,830	1,800	1,810	86,000	1,810
1997-04-22	1,790	1,800	1,790	1,800	40,000	1,800
1997-04-21	1,760	1,780	1,760	1,780	90,000	1,780
1997-04-18	1,770	1,770	1,760	1,760	25,000	1,760
1997-04-17	1,750	1,770	1,750	1,770	41,000	1,770
1997-04-16	1,780	1,780	1,750	1,750	188,000	1,750
1997-04-15	1,770	1,790	1,770	1,790	116,000	1,790
1997-04-14	1,790	1,820	1,750	1,770	268,000	1,770
1997-04-11	1,810	1,850	1,810	1,820	17,000	1,820
1997-04-10	1,880	1,880	1,840	1,840	34,000	1,840
1997-04-09	1,860	1,870	1,850	1,870	18,000	1,870
1997-04-08	1,830	1,850	1,830	1,850	38,000	1,850
1997-04-07	1,890	1,900	1,850	1,860	285,000	1,860
1997-04-04	1,900	1,910	1,890	1,900	49,000	1,900
1997-04-03	1,900	1,910	1,880	1,910	145,000	1,910
1997-04-02	1,890	1,900	1,890	1,900	50,000	1,900
1997-04-01	1,880	1,900	1,840	1,900	87,000	1,900
1997-03-31	1,900	1,900	1,850	1,880	53,000	1,880
1997-03-28	1,870	1,880	1,840	1,880	48,000	1,880
1997-03-27	1,850	1,870	1,850	1,850	140,000	1,850
1997-03-26	1,830	1,840	1,830	1,840	44,000	1,840
1997-03-25	1,850	1,850	1,820	1,840	43,000	1,840
1997-03-24	1,860	1,860	1,830	1,840	76,000	1,840
1997-03-21	1,840	1,850	1,830	1,850	59,000	1,850
1997-03-19	1,800	1,820	1,800	1,820	56,000	1,820
1997-03-18	1,760	1,790	1,760	1,780	287,000	1,780
1997-03-17	1,760	1,770	1,750	1,750	238,000	1,750
1997-03-14	1,810	1,810	1,780	1,780	95,000	1,780
1997-03-13	1,840	1,840	1,810	1,820	51,000	1,820
1997-03-12	1,840	1,850	1,820	1,850	94,000	1,850
1997-03-11	1,800	1,830	1,800	1,830	51,000	1,830
1997-03-10	1,790	1,810	1,790	1,810	24,000	1,810
1997-03-07	1,780	1,800	1,780	1,790	54,000	1,790
1997-03-06	1,820	1,830	1,790	1,790	99,000	1,790
1997-03-05	1,820	1,820	1,780	1,800	43,000	1,800
1997-03-04	1,790	1,810	1,790	1,790	43,000	1,790
1997-03-03	1,770	1,800	1,770	1,780	27,000	1,780
1997-02-28	1,790	1,790	1,770	1,790	79,000	1,790
1997-02-27	1,850	1,850	1,780	1,780	212,000	1,780
1997-02-26	1,890	1,890	1,850	1,850	32,000	1,850
1997-02-25	1,900	1,900	1,880	1,900	34,000	1,900
1997-02-24	1,910	1,910	1,900	1,900	25,000	1,900
1997-02-21	1,910	1,910	1,900	1,910	64,000	1,910
1997-02-20	1,900	1,910	1,880	1,910	216,000	1,910
1997-02-19	1,890	1,900	1,870	1,880	100,000	1,880
1997-02-18	1,860	1,880	1,840	1,880	57,000	1,880
1997-02-17	1,850	1,860	1,830	1,860	40,000	1,860
1997-02-14	1,810	1,820	1,800	1,820	41,000	1,820
1997-02-13	1,800	1,840	1,800	1,810	87,000	1,810
1997-02-12	1,780	1,800	1,780	1,790	26,000	1,790
1997-02-10	1,810	1,810	1,780	1,780	19,000	1,780
1997-02-07	1,830	1,840	1,810	1,810	11,000	1,810
1997-02-06	1,810	1,840	1,800	1,840	26,000	1,840
1997-02-05	1,820	1,820	1,790	1,810	37,000	1,810
1997-02-04	1,810	1,810	1,800	1,810	67,000	1,810
1997-02-03	1,820	1,820	1,800	1,800	54,000	1,800
1997-01-31	1,830	1,840	1,810	1,810	125,000	1,810
1997-01-30	1,830	1,840	1,810	1,810	98,000	1,810
1997-01-29	1,830	1,830	1,800	1,830	61,000	1,830
1997-01-28	1,780	1,810	1,780	1,800	1,058,000	1,800
1997-01-27	1,820	1,820	1,770	1,780	1,027,000	1,780
1997-01-24	1,830	1,830	1,800	1,800	64,000	1,800
1997-01-23	1,810	1,840	1,810	1,840	93,000	1,840
1997-01-22	1,780	1,830	1,780	1,830	25,000	1,830
1997-01-21	1,760	1,800	1,760	1,780	88,000	1,780
1997-01-20	1,850	1,850	1,760	1,770	95,000	1,770
1997-01-17	1,800	1,840	1,800	1,840	83,000	1,840
1997-01-16	1,840	1,840	1,800	1,800	49,000	1,800
1997-01-14	1,850	1,850	1,810	1,840	38,000	1,840
1997-01-13	1,760	1,880	1,760	1,880	51,000	1,880
1997-01-10	1,870	1,870	1,750	1,750	111,000	1,750
1997-01-09	1,900	1,910	1,890	1,900	126,000	1,900
1997-01-08	1,870	1,890	1,860	1,890	156,000	1,890
1997-01-07	1,920	1,930	1,860	1,860	205,000	1,860
1997-01-06	1,890	1,920	1,890	1,920	64,000	1,920

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