リンテック(7966)の株価時系列情報
リンテック(7966)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,109 | 1,148 | 1,089 | 1,110 | 20,000 |
| 1999/12/29 | 1,086 | 1,120 | 1,086 | 1,120 | 38,000 |
| 1999/12/28 | 1,120 | 1,121 | 1,070 | 1,088 | 59,000 |
| 1999/12/27 | 1,145 | 1,145 | 1,111 | 1,112 | 85,000 |
| 1999/12/24 | 1,050 | 1,060 | 1,045 | 1,045 | 116,000 |
| 1999/12/22 | 985 | 1,018 | 975 | 1,017 | 56,000 |
| 1999/12/21 | 975 | 984 | 961 | 984 | 162,000 |
| 1999/12/20 | 965 | 965 | 960 | 965 | 258,000 |
| 1999/12/17 | 985 | 990 | 965 | 965 | 172,000 |
| 1999/12/16 | 990 | 990 | 980 | 985 | 299,000 |
| 1999/12/15 | 990 | 1,000 | 989 | 989 | 243,000 |
| 1999/12/14 | 1,049 | 1,050 | 990 | 990 | 195,000 |
| 1999/12/13 | 1,080 | 1,080 | 1,050 | 1,050 | 69,000 |
| 1999/12/10 | 1,030 | 1,080 | 1,030 | 1,079 | 226,000 |
| 1999/12/09 | 1,050 | 1,055 | 1,050 | 1,055 | 69,000 |
| 1999/12/08 | 1,071 | 1,089 | 1,051 | 1,059 | 61,000 |
| 1999/12/07 | 1,068 | 1,086 | 1,068 | 1,069 | 72,000 |
| 1999/12/06 | 1,085 | 1,137 | 1,073 | 1,087 | 204,000 |
| 1999/12/03 | 1,128 | 1,128 | 1,065 | 1,116 | 158,000 |
| 1999/12/02 | 1,130 | 1,139 | 1,120 | 1,126 | 166,000 |
| 1999/12/01 | 1,065 | 1,117 | 1,065 | 1,117 | 130,000 |
| 1999/11/30 | 1,092 | 1,092 | 1,065 | 1,065 | 110,000 |
| 1999/11/29 | 1,115 | 1,115 | 1,050 | 1,072 | 167,000 |
| 1999/11/26 | 1,135 | 1,136 | 1,030 | 1,115 | 255,000 |
| 1999/11/25 | 1,175 | 1,175 | 1,133 | 1,137 | 90,000 |
| 1999/11/24 | 1,209 | 1,209 | 1,170 | 1,175 | 78,000 |
| 1999/11/22 | 1,230 | 1,230 | 1,210 | 1,211 | 45,000 |
| 1999/11/19 | 1,229 | 1,230 | 1,210 | 1,224 | 76,000 |
| 1999/11/18 | 1,230 | 1,235 | 1,170 | 1,190 | 125,000 |
| 1999/11/17 | 1,243 | 1,243 | 1,225 | 1,235 | 88,000 |
| 1999/11/16 | 1,200 | 1,205 | 1,185 | 1,203 | 85,000 |
| 1999/11/15 | 1,278 | 1,285 | 1,200 | 1,218 | 91,000 |
| 1999/11/12 | 1,291 | 1,293 | 1,280 | 1,285 | 92,000 |
| 1999/11/11 | 1,340 | 1,369 | 1,287 | 1,287 | 96,000 |
| 1999/11/10 | 1,340 | 1,340 | 1,290 | 1,327 | 33,000 |
| 1999/11/09 | 1,350 | 1,365 | 1,350 | 1,360 | 49,000 |
| 1999/11/08 | 1,361 | 1,361 | 1,355 | 1,356 | 55,000 |
| 1999/11/05 | 1,370 | 1,370 | 1,350 | 1,355 | 53,000 |
| 1999/11/04 | 1,349 | 1,382 | 1,349 | 1,371 | 49,000 |
| 1999/11/02 | 1,360 | 1,360 | 1,350 | 1,359 | 56,000 |
| 1999/11/01 | 1,381 | 1,382 | 1,350 | 1,365 | 42,000 |
| 1999/10/29 | 1,371 | 1,420 | 1,365 | 1,376 | 253,000 |
| 1999/10/28 | 1,431 | 1,431 | 1,371 | 1,371 | 49,000 |
| 1999/10/27 | 1,348 | 1,378 | 1,320 | 1,371 | 74,000 |
| 1999/10/26 | 1,362 | 1,363 | 1,330 | 1,330 | 18,000 |
| 1999/10/25 | 1,390 | 1,400 | 1,362 | 1,362 | 45,000 |
| 1999/10/22 | 1,390 | 1,395 | 1,360 | 1,360 | 53,000 |
| 1999/10/21 | 1,401 | 1,415 | 1,386 | 1,386 | 47,000 |
| 1999/10/20 | 1,371 | 1,395 | 1,370 | 1,381 | 63,000 |
| 1999/10/19 | 1,355 | 1,361 | 1,335 | 1,360 | 72,000 |
| 1999/10/18 | 1,320 | 1,377 | 1,287 | 1,360 | 160,000 |
| 1999/10/15 | 1,405 | 1,425 | 1,359 | 1,359 | 90,000 |
| 1999/10/14 | 1,440 | 1,449 | 1,424 | 1,445 | 74,000 |
| 1999/10/13 | 1,425 | 1,450 | 1,405 | 1,440 | 86,000 |
| 1999/10/12 | 1,480 | 1,487 | 1,430 | 1,430 | 93,000 |
| 1999/10/08 | 1,484 | 1,485 | 1,442 | 1,461 | 144,000 |
| 1999/10/07 | 1,512 | 1,513 | 1,470 | 1,485 | 407,000 |
| 1999/10/06 | 1,475 | 1,515 | 1,460 | 1,491 | 1,013,000 |
| 1999/10/05 | 1,400 | 1,475 | 1,400 | 1,467 | 1,111,000 |
| 1999/10/04 | 1,350 | 1,425 | 1,337 | 1,380 | 389,000 |
| 1999/10/01 | 1,290 | 1,360 | 1,260 | 1,335 | 278,000 |
| 1999/09/30 | 1,270 | 1,310 | 1,250 | 1,285 | 357,000 |
| 1999/09/29 | 1,276 | 1,280 | 1,240 | 1,270 | 53,000 |
| 1999/09/28 | 1,280 | 1,295 | 1,261 | 1,276 | 35,000 |
| 1999/09/27 | 1,294 | 1,294 | 1,260 | 1,262 | 77,000 |
| 1999/09/24 | 1,299 | 1,299 | 1,220 | 1,240 | 91,000 |
| 1999/09/22 | 1,264 | 1,295 | 1,250 | 1,283 | 82,000 |
| 1999/09/21 | 1,270 | 1,271 | 1,231 | 1,264 | 107,000 |
| 1999/09/20 | 1,330 | 1,339 | 1,249 | 1,268 | 221,000 |
| 1999/09/17 | 1,270 | 1,289 | 1,245 | 1,270 | 126,000 |
| 1999/09/16 | 1,341 | 1,349 | 1,240 | 1,270 | 202,000 |
| 1999/09/14 | 1,350 | 1,410 | 1,320 | 1,370 | 600,000 |
| 1999/09/13 | 1,320 | 1,348 | 1,319 | 1,330 | 356,000 |
| 1999/09/10 | 1,175 | 1,295 | 1,175 | 1,295 | 208,000 |
| 1999/09/09 | 1,180 | 1,195 | 1,180 | 1,195 | 137,000 |
| 1999/09/08 | 1,200 | 1,200 | 1,162 | 1,168 | 34,000 |
| 1999/09/07 | 1,225 | 1,225 | 1,205 | 1,207 | 14,000 |
| 1999/09/06 | 1,170 | 1,205 | 1,165 | 1,205 | 35,000 |
| 1999/09/03 | 1,170 | 1,203 | 1,170 | 1,203 | 109,000 |
| 1999/09/02 | 1,207 | 1,207 | 1,170 | 1,170 | 117,000 |
| 1999/09/01 | 1,203 | 1,203 | 1,195 | 1,198 | 131,000 |
| 1999/08/31 | 1,203 | 1,210 | 1,200 | 1,200 | 34,000 |
| 1999/08/30 | 1,240 | 1,240 | 1,211 | 1,215 | 6,000 |
| 1999/08/27 | 1,202 | 1,214 | 1,202 | 1,203 | 45,000 |
| 1999/08/26 | 1,205 | 1,221 | 1,203 | 1,203 | 68,000 |
| 1999/08/25 | 1,265 | 1,265 | 1,201 | 1,265 | 336,000 |
| 1999/08/24 | 1,201 | 1,255 | 1,200 | 1,248 | 58,000 |
| 1999/08/23 | 1,180 | 1,184 | 1,170 | 1,180 | 43,000 |
| 1999/08/20 | 1,201 | 1,201 | 1,185 | 1,185 | 53,000 |
| 1999/08/19 | 1,190 | 1,195 | 1,190 | 1,193 | 41,000 |
| 1999/08/18 | 1,223 | 1,223 | 1,200 | 1,201 | 51,000 |
| 1999/08/17 | 1,209 | 1,209 | 1,191 | 1,201 | 36,000 |
| 1999/08/16 | 1,209 | 1,229 | 1,209 | 1,229 | 34,000 |
| 1999/08/13 | 1,211 | 1,211 | 1,200 | 1,209 | 13,000 |
| 1999/08/12 | 1,215 | 1,215 | 1,200 | 1,206 | 28,000 |
| 1999/08/11 | 1,211 | 1,211 | 1,195 | 1,195 | 28,000 |
| 1999/08/10 | 1,198 | 1,207 | 1,190 | 1,191 | 39,000 |
| 1999/08/09 | 1,192 | 1,203 | 1,187 | 1,203 | 130,000 |
| 1999/08/06 | 1,245 | 1,245 | 1,180 | 1,210 | 172,000 |
| 1999/08/05 | 1,256 | 1,256 | 1,216 | 1,245 | 36,000 |
| 1999/08/04 | 1,280 | 1,302 | 1,270 | 1,285 | 90,000 |
| 1999/08/03 | 1,325 | 1,325 | 1,298 | 1,300 | 38,000 |
| 1999/08/02 | 1,283 | 1,330 | 1,283 | 1,320 | 40,000 |
| 1999/07/30 | 1,317 | 1,349 | 1,290 | 1,323 | 255,000 |
| 1999/07/29 | 1,285 | 1,310 | 1,275 | 1,307 | 159,000 |
| 1999/07/28 | 1,260 | 1,275 | 1,255 | 1,275 | 159,000 |
| 1999/07/27 | 1,210 | 1,242 | 1,210 | 1,234 | 31,000 |
| 1999/07/26 | 1,227 | 1,256 | 1,220 | 1,250 | 142,000 |
| 1999/07/23 | 1,180 | 1,220 | 1,180 | 1,205 | 52,000 |
| 1999/07/22 | 1,269 | 1,269 | 1,220 | 1,220 | 55,000 |
| 1999/07/21 | 1,249 | 1,264 | 1,249 | 1,264 | 48,000 |
| 1999/07/19 | 1,253 | 1,254 | 1,243 | 1,245 | 163,000 |
| 1999/07/16 | 1,245 | 1,255 | 1,240 | 1,240 | 66,000 |
| 1999/07/15 | 1,249 | 1,252 | 1,240 | 1,240 | 76,000 |
| 1999/07/14 | 1,203 | 1,220 | 1,203 | 1,213 | 101,000 |
| 1999/07/13 | 1,238 | 1,238 | 1,201 | 1,201 | 87,000 |
| 1999/07/12 | 1,221 | 1,222 | 1,209 | 1,222 | 140,000 |
| 1999/07/09 | 1,199 | 1,221 | 1,199 | 1,220 | 156,000 |
| 1999/07/08 | 1,260 | 1,260 | 1,219 | 1,219 | 67,000 |
| 1999/07/07 | 1,295 | 1,295 | 1,250 | 1,250 | 97,000 |
| 1999/07/06 | 1,320 | 1,330 | 1,259 | 1,260 | 166,000 |
| 1999/07/05 | 1,271 | 1,318 | 1,265 | 1,290 | 393,000 |
| 1999/07/02 | 1,277 | 1,280 | 1,230 | 1,265 | 136,000 |
| 1999/07/01 | 1,250 | 1,260 | 1,230 | 1,260 | 81,000 |
| 1999/06/30 | 1,240 | 1,260 | 1,205 | 1,218 | 161,000 |
| 1999/06/29 | 1,255 | 1,255 | 1,205 | 1,220 | 66,000 |
| 1999/06/28 | 1,281 | 1,295 | 1,269 | 1,273 | 69,000 |
| 1999/06/25 | 1,271 | 1,290 | 1,245 | 1,271 | 198,000 |
| 1999/06/24 | 1,239 | 1,270 | 1,219 | 1,251 | 170,000 |
| 1999/06/23 | 1,240 | 1,350 | 1,239 | 1,279 | 340,000 |
| 1999/06/22 | 1,221 | 1,221 | 1,190 | 1,200 | 214,000 |
| 1999/06/21 | 1,195 | 1,250 | 1,193 | 1,195 | 115,000 |
| 1999/06/18 | 1,151 | 1,187 | 1,150 | 1,168 | 91,000 |
| 1999/06/17 | 1,090 | 1,134 | 1,090 | 1,134 | 187,000 |
| 1999/06/16 | 1,090 | 1,098 | 1,090 | 1,094 | 88,000 |
| 1999/06/15 | 1,091 | 1,095 | 1,082 | 1,092 | 105,000 |
| 1999/06/14 | 1,091 | 1,092 | 1,072 | 1,090 | 206,000 |
| 1999/06/11 | 1,091 | 1,093 | 1,050 | 1,051 | 356,000 |
| 1999/06/10 | 1,091 | 1,098 | 1,087 | 1,090 | 259,000 |
| 1999/06/09 | 1,080 | 1,100 | 1,080 | 1,090 | 36,000 |
| 1999/06/08 | 1,100 | 1,105 | 1,095 | 1,100 | 73,000 |
| 1999/06/07 | 1,080 | 1,110 | 1,078 | 1,086 | 139,000 |
| 1999/06/04 | 1,114 | 1,114 | 1,040 | 1,040 | 95,000 |
| 1999/06/03 | 1,120 | 1,120 | 1,100 | 1,114 | 65,000 |
| 1999/06/02 | 1,120 | 1,128 | 1,120 | 1,128 | 93,000 |
| 1999/06/01 | 1,105 | 1,120 | 1,100 | 1,120 | 30,000 |
| 1999/05/31 | 1,101 | 1,103 | 1,096 | 1,103 | 52,000 |
| 1999/05/28 | 1,111 | 1,119 | 1,095 | 1,097 | 124,000 |
| 1999/05/27 | 1,135 | 1,135 | 1,110 | 1,110 | 43,000 |
| 1999/05/26 | 1,139 | 1,140 | 1,135 | 1,135 | 25,000 |
| 1999/05/25 | 1,159 | 1,159 | 1,135 | 1,138 | 20,000 |
| 1999/05/24 | 1,135 | 1,145 | 1,135 | 1,139 | 30,000 |
| 1999/05/21 | 1,160 | 1,165 | 1,135 | 1,135 | 50,000 |
| 1999/05/20 | 1,210 | 1,210 | 1,189 | 1,190 | 28,000 |
| 1999/05/19 | 1,220 | 1,220 | 1,210 | 1,210 | 26,000 |
| 1999/05/18 | 1,220 | 1,240 | 1,220 | 1,240 | 59,000 |
| 1999/05/17 | 1,211 | 1,231 | 1,211 | 1,220 | 55,000 |
| 1999/05/14 | 1,231 | 1,235 | 1,212 | 1,212 | 43,000 |
| 1999/05/13 | 1,242 | 1,242 | 1,211 | 1,211 | 18,000 |
| 1999/05/12 | 1,250 | 1,250 | 1,242 | 1,242 | 46,000 |
| 1999/05/11 | 1,261 | 1,261 | 1,242 | 1,250 | 34,000 |
| 1999/05/10 | 1,305 | 1,305 | 1,259 | 1,265 | 26,000 |
| 1999/05/07 | 1,339 | 1,339 | 1,305 | 1,305 | 60,000 |
| 1999/05/06 | 1,340 | 1,340 | 1,330 | 1,340 | 74,000 |
| 1999/04/30 | 1,284 | 1,350 | 1,284 | 1,337 | 127,000 |
| 1999/04/28 | 1,266 | 1,284 | 1,255 | 1,270 | 218,000 |
| 1999/04/27 | 1,250 | 1,281 | 1,250 | 1,266 | 117,000 |
| 1999/04/26 | 1,245 | 1,250 | 1,235 | 1,245 | 134,000 |
| 1999/04/23 | 1,250 | 1,270 | 1,240 | 1,245 | 28,000 |
| 1999/04/22 | 1,275 | 1,275 | 1,250 | 1,270 | 136,000 |
| 1999/04/21 | 1,315 | 1,315 | 1,275 | 1,290 | 33,000 |
| 1999/04/20 | 1,335 | 1,340 | 1,318 | 1,335 | 55,000 |
| 1999/04/19 | 1,350 | 1,350 | 1,320 | 1,320 | 189,000 |
| 1999/04/16 | 1,283 | 1,349 | 1,281 | 1,316 | 159,000 |
| 1999/04/15 | 1,280 | 1,280 | 1,260 | 1,275 | 161,000 |
| 1999/04/14 | 1,280 | 1,290 | 1,260 | 1,280 | 68,000 |
| 1999/04/13 | 1,230 | 1,280 | 1,229 | 1,280 | 84,000 |
| 1999/04/12 | 1,230 | 1,240 | 1,215 | 1,230 | 86,000 |
| 1999/04/09 | 1,190 | 1,215 | 1,190 | 1,210 | 65,000 |
| 1999/04/08 | 1,190 | 1,209 | 1,190 | 1,190 | 120,000 |
| 1999/04/07 | 1,158 | 1,184 | 1,158 | 1,184 | 126,000 |
| 1999/04/06 | 1,185 | 1,185 | 1,152 | 1,152 | 63,000 |
| 1999/04/05 | 1,177 | 1,199 | 1,165 | 1,165 | 33,000 |
| 1999/04/02 | 1,171 | 1,172 | 1,150 | 1,157 | 51,000 |
| 1999/04/01 | 1,170 | 1,220 | 1,150 | 1,170 | 90,000 |
| 1999/03/31 | 1,179 | 1,179 | 1,120 | 1,150 | 43,000 |
| 1999/03/30 | 1,150 | 1,179 | 1,140 | 1,159 | 101,000 |
| 1999/03/29 | 1,145 | 1,145 | 1,121 | 1,136 | 31,000 |
| 1999/03/26 | 1,056 | 1,100 | 1,050 | 1,090 | 134,000 |
| 1999/03/25 | 1,080 | 1,100 | 1,055 | 1,055 | 129,000 |
| 1999/03/24 | 1,072 | 1,072 | 1,060 | 1,060 | 95,000 |
| 1999/03/23 | 1,112 | 1,132 | 1,094 | 1,094 | 76,000 |
| 1999/03/19 | 1,130 | 1,140 | 1,105 | 1,105 | 89,000 |
| 1999/03/18 | 1,166 | 1,170 | 1,151 | 1,155 | 78,000 |
| 1999/03/17 | 1,140 | 1,159 | 1,130 | 1,159 | 115,000 |
| 1999/03/16 | 1,127 | 1,150 | 1,127 | 1,140 | 87,000 |
| 1999/03/15 | 1,127 | 1,170 | 1,127 | 1,140 | 26,000 |
| 1999/03/12 | 1,156 | 1,156 | 1,126 | 1,126 | 54,000 |
| 1999/03/11 | 1,120 | 1,130 | 1,110 | 1,124 | 107,000 |
| 1999/03/10 | 1,079 | 1,102 | 1,079 | 1,100 | 13,000 |
| 1999/03/09 | 1,110 | 1,110 | 1,095 | 1,099 | 94,000 |
| 1999/03/08 | 1,120 | 1,138 | 1,095 | 1,095 | 27,000 |
| 1999/03/05 | 1,010 | 1,100 | 1,010 | 1,100 | 45,000 |
| 1999/03/04 | 1,031 | 1,031 | 1,010 | 1,010 | 37,000 |
| 1999/03/03 | 1,000 | 1,011 | 999 | 1,011 | 38,000 |
| 1999/03/02 | 1,069 | 1,069 | 995 | 1,000 | 39,000 |
| 1999/03/01 | 1,075 | 1,075 | 1,049 | 1,050 | 56,000 |
| 1999/02/26 | 1,093 | 1,096 | 1,068 | 1,075 | 39,000 |
| 1999/02/25 | 1,085 | 1,100 | 1,084 | 1,093 | 53,000 |
| 1999/02/24 | 1,066 | 1,066 | 1,065 | 1,065 | 36,000 |
| 1999/02/23 | 1,060 | 1,074 | 1,060 | 1,065 | 43,000 |
| 1999/02/22 | 1,065 | 1,065 | 1,047 | 1,065 | 49,000 |
| 1999/02/19 | 1,065 | 1,070 | 1,046 | 1,046 | 79,000 |
| 1999/02/18 | 1,050 | 1,060 | 1,049 | 1,060 | 52,000 |
| 1999/02/17 | 1,110 | 1,110 | 1,064 | 1,070 | 37,000 |
| 1999/02/16 | 1,055 | 1,110 | 1,055 | 1,110 | 28,000 |
| 1999/02/15 | 1,062 | 1,065 | 1,054 | 1,065 | 7,000 |
| 1999/02/12 | 1,085 | 1,085 | 1,062 | 1,062 | 87,000 |
| 1999/02/10 | 1,082 | 1,095 | 1,078 | 1,085 | 103,000 |
| 1999/02/09 | 1,127 | 1,127 | 1,090 | 1,094 | 75,000 |
| 1999/02/08 | 1,108 | 1,108 | 1,107 | 1,107 | 3,000 |
| 1999/02/05 | 1,100 | 1,110 | 1,099 | 1,110 | 227,000 |
| 1999/02/04 | 1,100 | 1,124 | 1,095 | 1,100 | 146,000 |
| 1999/02/03 | 1,114 | 1,150 | 1,114 | 1,120 | 62,000 |
| 1999/02/02 | 1,119 | 1,130 | 1,115 | 1,125 | 160,000 |
| 1999/02/01 | 1,090 | 1,103 | 1,089 | 1,099 | 71,000 |
| 1999/01/29 | 1,177 | 1,180 | 1,138 | 1,150 | 60,000 |
| 1999/01/28 | 1,178 | 1,178 | 1,177 | 1,177 | 4,000 |
| 1999/01/27 | 1,140 | 1,161 | 1,140 | 1,160 | 75,000 |
| 1999/01/26 | 1,095 | 1,180 | 1,095 | 1,150 | 217,000 |
| 1999/01/25 | 1,140 | 1,140 | 1,074 | 1,094 | 77,000 |
| 1999/01/22 | 1,160 | 1,166 | 1,140 | 1,157 | 52,000 |
| 1999/01/21 | 1,200 | 1,220 | 1,191 | 1,220 | 51,000 |
| 1999/01/20 | 1,220 | 1,220 | 1,200 | 1,200 | 81,000 |
| 1999/01/19 | 1,220 | 1,222 | 1,200 | 1,220 | 95,000 |
| 1999/01/18 | 1,216 | 1,224 | 1,210 | 1,220 | 181,000 |
| 1999/01/14 | 1,140 | 1,183 | 1,138 | 1,182 | 139,000 |
| 1999/01/13 | 1,110 | 1,142 | 1,110 | 1,140 | 56,000 |
| 1999/01/12 | 1,095 | 1,109 | 1,094 | 1,107 | 136,000 |
| 1999/01/11 | 1,081 | 1,092 | 1,080 | 1,092 | 37,000 |
| 1999/01/08 | 1,070 | 1,100 | 1,070 | 1,080 | 289,000 |
| 1999/01/07 | 1,041 | 1,079 | 1,041 | 1,070 | 80,000 |
| 1999/01/06 | 1,041 | 1,069 | 1,040 | 1,060 | 14,000 |
| 1999/01/05 | 1,031 | 1,031 | 1,011 | 1,028 | 26,000 |
| 1999/01/04 | 1,050 | 1,050 | 1,010 | 1,011 | 10,000 |