7966 リンテック(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 950 | 950 | 931 | 931 | 5,000 | 931 |
| 2002-12-27 | 944 | 954 | 937 | 945 | 73,000 | 945 |
| 2002-12-26 | 915 | 946 | 915 | 936 | 41,000 | 936 |
| 2002-12-25 | 907 | 910 | 899 | 905 | 86,000 | 905 |
| 2002-12-24 | 910 | 913 | 901 | 907 | 105,000 | 907 |
| 2002-12-20 | 909 | 912 | 906 | 910 | 226,000 | 910 |
| 2002-12-19 | 905 | 919 | 904 | 913 | 139,000 | 913 |
| 2002-12-18 | 930 | 934 | 904 | 904 | 260,000 | 904 |
| 2002-12-17 | 950 | 950 | 936 | 938 | 145,000 | 938 |
| 2002-12-16 | 958 | 958 | 944 | 950 | 114,000 | 950 |
| 2002-12-13 | 968 | 968 | 955 | 961 | 125,000 | 961 |
| 2002-12-12 | 980 | 980 | 965 | 971 | 27,000 | 971 |
| 2002-12-11 | 984 | 986 | 984 | 986 | 77,000 | 986 |
| 2002-12-10 | 973 | 980 | 970 | 980 | 39,000 | 980 |
| 2002-12-09 | 980 | 990 | 980 | 980 | 54,000 | 980 |
| 2002-12-06 | 986 | 986 | 981 | 984 | 35,000 | 984 |
| 2002-12-05 | 978 | 990 | 972 | 985 | 131,000 | 985 |
| 2002-12-04 | 984 | 986 | 972 | 979 | 90,000 | 979 |
| 2002-12-03 | 980 | 986 | 980 | 985 | 47,000 | 985 |
| 2002-12-02 | 986 | 986 | 973 | 979 | 46,000 | 979 |
| 2002-11-29 | 983 | 988 | 980 | 980 | 73,000 | 980 |
| 2002-11-28 | 985 | 993 | 983 | 983 | 78,000 | 983 |
| 2002-11-27 | 966 | 984 | 966 | 984 | 88,000 | 984 |
| 2002-11-26 | 985 | 985 | 964 | 964 | 44,000 | 964 |
| 2002-11-25 | 980 | 988 | 973 | 977 | 58,000 | 977 |
| 2002-11-22 | 966 | 966 | 959 | 966 | 75,000 | 966 |
| 2002-11-21 | 970 | 970 | 964 | 966 | 36,000 | 966 |
| 2002-11-20 | 964 | 973 | 960 | 962 | 93,000 | 962 |
| 2002-11-19 | 964 | 972 | 964 | 971 | 69,000 | 971 |
| 2002-11-18 | 971 | 975 | 969 | 970 | 135,000 | 970 |
| 2002-11-15 | 965 | 976 | 955 | 961 | 125,000 | 961 |
| 2002-11-14 | 961 | 965 | 950 | 954 | 37,000 | 954 |
| 2002-11-13 | 977 | 977 | 961 | 961 | 75,000 | 961 |
| 2002-11-12 | 961 | 993 | 954 | 977 | 149,000 | 977 |
| 2002-11-11 | 966 | 966 | 951 | 960 | 35,000 | 960 |
| 2002-11-08 | 960 | 970 | 960 | 967 | 22,000 | 967 |
| 2002-11-07 | 971 | 974 | 963 | 970 | 42,000 | 970 |
| 2002-11-06 | 995 | 995 | 980 | 986 | 54,000 | 986 |
| 2002-11-05 | 980 | 999 | 980 | 994 | 74,000 | 994 |
| 2002-11-01 | 968 | 970 | 965 | 970 | 18,000 | 970 |
| 2002-10-31 | 961 | 968 | 960 | 968 | 36,000 | 968 |
| 2002-10-30 | 970 | 975 | 965 | 971 | 28,000 | 971 |
| 2002-10-29 | 965 | 970 | 960 | 965 | 22,000 | 965 |
| 2002-10-28 | 968 | 968 | 950 | 963 | 36,000 | 963 |
| 2002-10-25 | 944 | 974 | 944 | 970 | 77,000 | 970 |
| 2002-10-24 | 938 | 948 | 938 | 944 | 60,000 | 944 |
| 2002-10-23 | 948 | 949 | 939 | 948 | 93,000 | 948 |
| 2002-10-22 | 956 | 956 | 936 | 949 | 61,000 | 949 |
| 2002-10-21 | 949 | 965 | 949 | 956 | 45,000 | 956 |
| 2002-10-18 | 960 | 966 | 947 | 949 | 58,000 | 949 |
| 2002-10-17 | 973 | 983 | 962 | 962 | 87,000 | 962 |
| 2002-10-16 | 950 | 970 | 949 | 965 | 80,000 | 965 |
| 2002-10-15 | 940 | 955 | 931 | 950 | 62,000 | 950 |
| 2002-10-11 | 903 | 932 | 903 | 931 | 73,000 | 931 |
| 2002-10-10 | 920 | 920 | 896 | 896 | 85,000 | 896 |
| 2002-10-09 | 927 | 932 | 911 | 925 | 76,000 | 925 |
| 2002-10-08 | 934 | 944 | 918 | 926 | 51,000 | 926 |
| 2002-10-07 | 967 | 969 | 931 | 932 | 74,000 | 932 |
| 2002-10-04 | 973 | 979 | 965 | 972 | 46,000 | 972 |
| 2002-10-03 | 979 | 991 | 973 | 973 | 47,000 | 973 |
| 2002-10-02 | 981 | 990 | 969 | 969 | 46,000 | 969 |
| 2002-10-01 | 993 | 993 | 981 | 990 | 46,000 | 990 |
| 2002-09-30 | 991 | 1,001 | 985 | 993 | 35,000 | 993 |
| 2002-09-27 | 997 | 1,013 | 996 | 1,010 | 76,000 | 1,010 |
| 2002-09-26 | 1,009 | 1,009 | 986 | 987 | 69,000 | 987 |
| 2002-09-25 | 1,016 | 1,017 | 995 | 999 | 64,000 | 999 |
| 2002-09-24 | 1,019 | 1,019 | 999 | 1,008 | 82,000 | 1,008 |
| 2002-09-20 | 1,022 | 1,029 | 1,018 | 1,018 | 61,000 | 1,018 |
| 2002-09-19 | 999 | 1,025 | 999 | 1,004 | 39,000 | 1,004 |
| 2002-09-18 | 990 | 999 | 982 | 999 | 87,000 | 999 |
| 2002-09-17 | 999 | 1,005 | 998 | 1,000 | 103,000 | 1,000 |
| 2002-09-13 | 1,012 | 1,014 | 986 | 998 | 146,000 | 998 |
| 2002-09-12 | 1,018 | 1,025 | 1,001 | 1,013 | 36,000 | 1,013 |
| 2002-09-11 | 1,015 | 1,030 | 1,010 | 1,018 | 34,000 | 1,018 |
| 2002-09-10 | 1,008 | 1,021 | 993 | 1,009 | 85,000 | 1,009 |
| 2002-09-09 | 1,008 | 1,008 | 975 | 998 | 43,000 | 998 |
| 2002-09-06 | 990 | 992 | 978 | 988 | 19,000 | 988 |
| 2002-09-05 | 1,005 | 1,005 | 979 | 988 | 57,000 | 988 |
| 2002-09-04 | 1,004 | 1,004 | 981 | 999 | 94,000 | 999 |
| 2002-09-03 | 1,022 | 1,038 | 980 | 1,004 | 141,000 | 1,004 |
| 2002-09-02 | 992 | 994 | 983 | 992 | 58,000 | 992 |
| 2002-08-30 | 982 | 991 | 971 | 991 | 55,000 | 991 |
| 2002-08-29 | 994 | 994 | 980 | 981 | 164,000 | 981 |
| 2002-08-28 | 1,000 | 1,000 | 986 | 995 | 58,000 | 995 |
| 2002-08-27 | 1,010 | 1,010 | 995 | 997 | 57,000 | 997 |
| 2002-08-26 | 998 | 1,005 | 989 | 1,005 | 133,000 | 1,005 |
| 2002-08-23 | 994 | 1,000 | 975 | 988 | 228,000 | 988 |
| 2002-08-22 | 981 | 993 | 981 | 988 | 92,000 | 988 |
| 2002-08-21 | 1,011 | 1,011 | 995 | 1,001 | 56,000 | 1,001 |
| 2002-08-20 | 1,030 | 1,030 | 1,000 | 1,010 | 93,000 | 1,010 |
| 2002-08-19 | 1,029 | 1,040 | 1,022 | 1,032 | 65,000 | 1,032 |
| 2002-08-16 | 1,040 | 1,040 | 1,015 | 1,030 | 44,000 | 1,030 |
| 2002-08-15 | 1,026 | 1,035 | 1,022 | 1,032 | 49,000 | 1,032 |
| 2002-08-14 | 1,051 | 1,051 | 1,011 | 1,025 | 58,000 | 1,025 |
| 2002-08-13 | 1,050 | 1,053 | 1,040 | 1,046 | 84,000 | 1,046 |
| 2002-08-12 | 1,025 | 1,050 | 1,024 | 1,042 | 122,000 | 1,042 |
| 2002-08-09 | 1,020 | 1,024 | 1,006 | 1,024 | 73,000 | 1,024 |
| 2002-08-08 | 1,000 | 1,013 | 1,000 | 1,010 | 36,000 | 1,010 |
| 2002-08-07 | 1,000 | 1,018 | 986 | 1,000 | 67,000 | 1,000 |
| 2002-08-06 | 981 | 1,002 | 970 | 999 | 33,000 | 999 |
| 2002-08-05 | 988 | 994 | 981 | 981 | 11,000 | 981 |
| 2002-08-02 | 970 | 1,010 | 963 | 1,000 | 62,000 | 1,000 |
| 2002-08-01 | 982 | 992 | 971 | 971 | 70,000 | 971 |
| 2002-07-31 | 1,006 | 1,010 | 990 | 992 | 49,000 | 992 |
| 2002-07-30 | 1,018 | 1,018 | 1,004 | 1,005 | 62,000 | 1,005 |
| 2002-07-29 | 1,024 | 1,030 | 1,011 | 1,012 | 167,000 | 1,012 |
| 2002-07-26 | 1,019 | 1,032 | 1,019 | 1,025 | 216,000 | 1,025 |
| 2002-07-25 | 1,020 | 1,032 | 1,010 | 1,024 | 293,000 | 1,024 |
| 2002-07-24 | 992 | 1,010 | 985 | 1,000 | 297,000 | 1,000 |
| 2002-07-23 | 970 | 1,001 | 966 | 991 | 248,000 | 991 |
| 2002-07-22 | 944 | 965 | 943 | 964 | 154,000 | 964 |
| 2002-07-19 | 941 | 958 | 941 | 946 | 102,000 | 946 |
| 2002-07-18 | 918 | 940 | 910 | 925 | 56,000 | 925 |
| 2002-07-17 | 902 | 909 | 901 | 909 | 39,000 | 909 |
| 2002-07-16 | 930 | 930 | 901 | 901 | 30,000 | 901 |
| 2002-07-15 | 931 | 935 | 931 | 931 | 10,000 | 931 |
| 2002-07-12 | 940 | 945 | 932 | 932 | 26,000 | 932 |
| 2002-07-11 | 955 | 955 | 935 | 935 | 37,000 | 935 |
| 2002-07-10 | 950 | 974 | 950 | 951 | 69,000 | 951 |
| 2002-07-09 | 947 | 957 | 940 | 940 | 40,000 | 940 |
| 2002-07-08 | 959 | 959 | 947 | 947 | 10,000 | 947 |
| 2002-07-05 | 954 | 958 | 953 | 953 | 20,000 | 953 |
| 2002-07-04 | 955 | 960 | 943 | 943 | 32,000 | 943 |
| 2002-07-03 | 934 | 950 | 927 | 948 | 37,000 | 948 |
| 2002-07-02 | 936 | 939 | 932 | 936 | 25,000 | 936 |
| 2002-07-01 | 910 | 939 | 910 | 931 | 36,000 | 931 |
| 2002-06-28 | 894 | 911 | 890 | 905 | 61,000 | 905 |
| 2002-06-27 | 903 | 906 | 900 | 904 | 15,000 | 904 |
| 2002-06-26 | 901 | 915 | 900 | 904 | 41,000 | 904 |
| 2002-06-25 | 919 | 925 | 910 | 911 | 58,000 | 911 |
| 2002-06-24 | 885 | 910 | 885 | 899 | 23,000 | 899 |
| 2002-06-21 | 888 | 888 | 878 | 886 | 21,000 | 886 |
| 2002-06-20 | 886 | 891 | 885 | 888 | 20,000 | 888 |
| 2002-06-19 | 916 | 916 | 886 | 887 | 35,000 | 887 |
| 2002-06-18 | 913 | 917 | 907 | 916 | 23,000 | 916 |
| 2002-06-17 | 924 | 924 | 894 | 903 | 42,000 | 903 |
| 2002-06-14 | 925 | 930 | 925 | 926 | 150,000 | 926 |
| 2002-06-13 | 937 | 945 | 930 | 935 | 21,000 | 935 |
| 2002-06-12 | 931 | 953 | 931 | 947 | 54,000 | 947 |
| 2002-06-11 | 958 | 959 | 938 | 938 | 122,000 | 938 |
| 2002-06-10 | 910 | 935 | 910 | 928 | 13,000 | 928 |
| 2002-06-07 | 913 | 927 | 911 | 927 | 57,000 | 927 |
| 2002-06-06 | 930 | 930 | 917 | 917 | 50,000 | 917 |
| 2002-06-05 | 940 | 940 | 921 | 931 | 38,000 | 931 |
| 2002-06-04 | 930 | 950 | 927 | 940 | 82,000 | 940 |
| 2002-06-03 | 924 | 934 | 921 | 922 | 36,000 | 922 |
| 2002-05-31 | 931 | 931 | 919 | 924 | 12,000 | 924 |
| 2002-05-30 | 949 | 949 | 900 | 921 | 76,000 | 921 |
| 2002-05-29 | 946 | 970 | 946 | 951 | 62,000 | 951 |
| 2002-05-28 | 954 | 954 | 940 | 946 | 56,000 | 946 |
| 2002-05-27 | 950 | 960 | 943 | 944 | 66,000 | 944 |
| 2002-05-24 | 960 | 963 | 943 | 945 | 60,000 | 945 |
| 2002-05-23 | 969 | 970 | 959 | 967 | 11,000 | 967 |
| 2002-05-22 | 951 | 970 | 950 | 970 | 37,000 | 970 |
| 2002-05-21 | 980 | 989 | 948 | 948 | 61,000 | 948 |
| 2002-05-20 | 961 | 995 | 960 | 971 | 83,000 | 971 |
| 2002-05-17 | 942 | 959 | 941 | 941 | 30,000 | 941 |
| 2002-05-16 | 945 | 945 | 928 | 932 | 42,000 | 932 |
| 2002-05-15 | 948 | 948 | 930 | 935 | 48,000 | 935 |
| 2002-05-14 | 943 | 945 | 930 | 930 | 26,000 | 930 |
| 2002-05-13 | 939 | 941 | 933 | 933 | 36,000 | 933 |
| 2002-05-10 | 935 | 942 | 931 | 939 | 23,000 | 939 |
| 2002-05-09 | 935 | 945 | 935 | 942 | 37,000 | 942 |
| 2002-05-08 | 949 | 955 | 936 | 938 | 35,000 | 938 |
| 2002-05-07 | 950 | 950 | 936 | 950 | 16,000 | 950 |
| 2002-05-02 | 964 | 964 | 960 | 960 | 7,000 | 960 |
| 2002-05-01 | 962 | 970 | 956 | 964 | 35,000 | 964 |
| 2002-04-30 | 949 | 965 | 948 | 964 | 44,000 | 964 |
| 2002-04-26 | 989 | 989 | 931 | 931 | 66,000 | 931 |
| 2002-04-25 | 985 | 989 | 979 | 979 | 85,000 | 979 |
| 2002-04-24 | 981 | 989 | 971 | 971 | 202,000 | 971 |
| 2002-04-23 | 952 | 970 | 951 | 961 | 97,000 | 961 |
| 2002-04-22 | 930 | 967 | 928 | 952 | 158,000 | 952 |
| 2002-04-19 | 930 | 930 | 920 | 923 | 53,000 | 923 |
| 2002-04-18 | 909 | 925 | 906 | 922 | 88,000 | 922 |
| 2002-04-17 | 893 | 900 | 886 | 899 | 51,000 | 899 |
| 2002-04-16 | 888 | 893 | 885 | 892 | 23,000 | 892 |
| 2002-04-15 | 895 | 895 | 875 | 889 | 18,000 | 889 |
| 2002-04-12 | 899 | 899 | 871 | 885 | 52,000 | 885 |
| 2002-04-11 | 876 | 889 | 859 | 883 | 41,000 | 883 |
| 2002-04-10 | 870 | 870 | 868 | 870 | 36,000 | 870 |
| 2002-04-09 | 900 | 901 | 855 | 855 | 34,000 | 855 |
| 2002-04-08 | 890 | 905 | 886 | 894 | 46,000 | 894 |
| 2002-04-05 | 880 | 880 | 875 | 877 | 19,000 | 877 |
| 2002-04-04 | 850 | 880 | 850 | 857 | 40,000 | 857 |
| 2002-04-03 | 844 | 849 | 830 | 848 | 21,000 | 848 |
| 2002-04-02 | 828 | 828 | 815 | 824 | 52,000 | 824 |
| 2002-04-01 | 845 | 845 | 826 | 828 | 51,000 | 828 |
| 2002-03-29 | 860 | 870 | 812 | 822 | 40,000 | 822 |
| 2002-03-28 | 870 | 870 | 861 | 862 | 60,000 | 862 |
| 2002-03-27 | 869 | 873 | 863 | 869 | 66,000 | 869 |
| 2002-03-26 | 855 | 880 | 855 | 869 | 48,000 | 869 |
| 2002-03-25 | 880 | 880 | 851 | 861 | 58,000 | 861 |
| 2002-03-22 | 862 | 866 | 861 | 865 | 40,000 | 865 |
| 2002-03-20 | 890 | 890 | 861 | 862 | 153,000 | 862 |
| 2002-03-19 | 870 | 890 | 869 | 890 | 50,000 | 890 |
| 2002-03-18 | 877 | 877 | 860 | 860 | 40,000 | 860 |
| 2002-03-15 | 841 | 867 | 841 | 867 | 56,000 | 867 |
| 2002-03-14 | 850 | 853 | 840 | 840 | 52,000 | 840 |
| 2002-03-13 | 879 | 879 | 855 | 862 | 33,000 | 862 |
| 2002-03-12 | 860 | 882 | 849 | 880 | 84,000 | 880 |
| 2002-03-11 | 843 | 859 | 838 | 850 | 110,000 | 850 |
| 2002-03-08 | 848 | 852 | 828 | 833 | 166,000 | 833 |
| 2002-03-07 | 844 | 848 | 833 | 838 | 34,000 | 838 |
| 2002-03-06 | 835 | 838 | 831 | 838 | 21,000 | 838 |
| 2002-03-05 | 855 | 855 | 829 | 840 | 57,000 | 840 |
| 2002-03-04 | 820 | 845 | 820 | 845 | 62,000 | 845 |
| 2002-03-01 | 812 | 815 | 809 | 810 | 30,000 | 810 |
| 2002-02-28 | 805 | 815 | 801 | 812 | 47,000 | 812 |
| 2002-02-27 | 774 | 800 | 774 | 800 | 56,000 | 800 |
| 2002-02-26 | 773 | 788 | 772 | 788 | 37,000 | 788 |
| 2002-02-25 | 763 | 773 | 758 | 773 | 47,000 | 773 |
| 2002-02-22 | 769 | 769 | 745 | 764 | 55,000 | 764 |
| 2002-02-21 | 760 | 770 | 752 | 770 | 30,000 | 770 |
| 2002-02-20 | 779 | 779 | 760 | 760 | 23,000 | 760 |
| 2002-02-19 | 789 | 789 | 771 | 779 | 10,000 | 779 |
| 2002-02-18 | 779 | 795 | 779 | 795 | 18,000 | 795 |
| 2002-02-15 | 793 | 800 | 790 | 799 | 36,000 | 799 |
| 2002-02-14 | 779 | 800 | 779 | 793 | 26,000 | 793 |
| 2002-02-13 | 784 | 791 | 775 | 778 | 39,000 | 778 |
| 2002-02-12 | 753 | 784 | 753 | 784 | 31,000 | 784 |
| 2002-02-08 | 760 | 777 | 746 | 754 | 84,000 | 754 |
| 2002-02-07 | 797 | 797 | 768 | 768 | 38,000 | 768 |
| 2002-02-06 | 790 | 797 | 790 | 797 | 31,000 | 797 |
| 2002-02-05 | 815 | 822 | 798 | 800 | 33,000 | 800 |
| 2002-02-04 | 828 | 829 | 815 | 815 | 17,000 | 815 |
| 2002-02-01 | 831 | 831 | 819 | 829 | 37,000 | 829 |
| 2002-01-31 | 830 | 833 | 827 | 831 | 61,000 | 831 |
| 2002-01-30 | 830 | 835 | 822 | 835 | 43,000 | 835 |
| 2002-01-29 | 830 | 834 | 830 | 830 | 26,000 | 830 |
| 2002-01-28 | 831 | 840 | 830 | 830 | 78,000 | 830 |
| 2002-01-25 | 828 | 829 | 817 | 829 | 52,000 | 829 |
| 2002-01-24 | 828 | 828 | 812 | 822 | 26,000 | 822 |
| 2002-01-23 | 828 | 830 | 816 | 829 | 37,000 | 829 |
| 2002-01-22 | 830 | 834 | 816 | 830 | 53,000 | 830 |
| 2002-01-21 | 812 | 830 | 812 | 830 | 33,000 | 830 |
| 2002-01-18 | 814 | 819 | 800 | 819 | 21,000 | 819 |
| 2002-01-17 | 800 | 819 | 800 | 817 | 59,000 | 817 |
| 2002-01-16 | 796 | 809 | 790 | 803 | 30,000 | 803 |
| 2002-01-15 | 785 | 796 | 775 | 796 | 46,000 | 796 |
| 2002-01-11 | 796 | 796 | 790 | 796 | 59,000 | 796 |
| 2002-01-10 | 790 | 790 | 780 | 786 | 30,000 | 786 |
| 2002-01-09 | 805 | 805 | 785 | 790 | 47,000 | 790 |
| 2002-01-08 | 835 | 840 | 805 | 806 | 58,000 | 806 |
| 2002-01-07 | 822 | 835 | 822 | 835 | 21,000 | 835 |
| 2002-01-04 | 810 | 812 | 810 | 812 | 4,000 | 812 |
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
