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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,021 | 1,023 | 1,021 | 1,023 | 4,000 |
| 2000/12/28 | 1,054 | 1,054 | 1,022 | 1,024 | 6,000 |
| 2000/12/27 | 1,030 | 1,037 | 1,029 | 1,034 | 44,000 |
| 2000/12/26 | 1,058 | 1,058 | 1,032 | 1,032 | 15,000 |
| 2000/12/25 | 1,094 | 1,094 | 1,059 | 1,060 | 31,000 |
| 2000/12/22 | 1,060 | 1,060 | 1,010 | 1,014 | 166,000 |
| 2000/12/21 | 1,035 | 1,038 | 980 | 980 | 53,000 |
| 2000/12/20 | 1,010 | 1,025 | 991 | 1,018 | 124,000 |
| 2000/12/19 | 1,050 | 1,050 | 1,012 | 1,020 | 77,000 |
| 2000/12/18 | 1,060 | 1,060 | 1,040 | 1,050 | 46,000 |
| 2000/12/15 | 1,065 | 1,090 | 1,060 | 1,060 | 40,000 |
| 2000/12/14 | 1,070 | 1,079 | 1,063 | 1,065 | 39,000 |
| 2000/12/13 | 1,100 | 1,100 | 1,051 | 1,089 | 47,000 |
| 2000/12/12 | 1,120 | 1,120 | 1,109 | 1,117 | 51,000 |
| 2000/12/11 | 1,181 | 1,181 | 1,110 | 1,128 | 64,000 |
| 2000/12/08 | 1,100 | 1,130 | 1,100 | 1,121 | 65,000 |
| 2000/12/07 | 1,139 | 1,139 | 1,115 | 1,138 | 67,000 |
| 2000/12/06 | 1,157 | 1,160 | 1,146 | 1,146 | 85,000 |
| 2000/12/05 | 1,180 | 1,189 | 1,171 | 1,177 | 139,000 |
| 2000/12/04 | 1,180 | 1,199 | 1,180 | 1,190 | 76,000 |
| 2000/12/01 | 1,200 | 1,205 | 1,181 | 1,200 | 176,000 |
| 2000/11/30 | 1,208 | 1,208 | 1,192 | 1,208 | 127,000 |
| 2000/11/29 | 1,196 | 1,212 | 1,190 | 1,210 | 189,000 |
| 2000/11/28 | 1,190 | 1,207 | 1,185 | 1,207 | 248,000 |
| 2000/11/27 | 1,175 | 1,195 | 1,175 | 1,190 | 269,000 |
| 2000/11/24 | 1,148 | 1,165 | 1,147 | 1,160 | 245,000 |
| 2000/11/22 | 1,105 | 1,148 | 1,105 | 1,148 | 148,000 |
| 2000/11/21 | 1,095 | 1,100 | 1,079 | 1,100 | 45,000 |
| 2000/11/20 | 1,085 | 1,095 | 1,075 | 1,095 | 15,000 |
| 2000/11/17 | 1,115 | 1,120 | 1,069 | 1,069 | 138,000 |
| 2000/11/16 | 1,100 | 1,125 | 1,100 | 1,115 | 235,000 |
| 2000/11/15 | 1,064 | 1,110 | 1,064 | 1,100 | 135,000 |
| 2000/11/14 | 1,063 | 1,075 | 1,040 | 1,054 | 42,000 |
| 2000/11/13 | 1,051 | 1,078 | 1,051 | 1,078 | 59,000 |
| 2000/11/10 | 1,075 | 1,076 | 1,060 | 1,062 | 94,000 |
| 2000/11/09 | 1,041 | 1,095 | 1,040 | 1,076 | 111,000 |
| 2000/11/08 | 1,018 | 1,035 | 1,015 | 1,035 | 35,000 |
| 2000/11/07 | 1,043 | 1,050 | 1,011 | 1,018 | 15,000 |
| 2000/11/06 | 1,050 | 1,065 | 1,049 | 1,063 | 28,000 |
| 2000/11/02 | 1,039 | 1,045 | 1,021 | 1,045 | 30,000 |
| 2000/11/01 | 1,011 | 1,040 | 1,011 | 1,039 | 44,000 |
| 2000/10/31 | 1,000 | 1,022 | 999 | 1,022 | 54,000 |
| 2000/10/30 | 996 | 1,003 | 996 | 1,001 | 33,000 |
| 2000/10/27 | 1,001 | 1,007 | 994 | 994 | 100,000 |
| 2000/10/26 | 1,011 | 1,030 | 1,000 | 1,030 | 65,000 |
| 2000/10/25 | 1,048 | 1,048 | 1,011 | 1,030 | 24,000 |
| 2000/10/24 | 1,001 | 1,028 | 1,001 | 1,028 | 17,000 |
| 2000/10/23 | 1,005 | 1,016 | 1,000 | 1,007 | 36,000 |
| 2000/10/20 | 994 | 1,029 | 994 | 1,025 | 149,000 |
| 2000/10/19 | 1,007 | 1,009 | 1,006 | 1,008 | 34,000 |
| 2000/10/18 | 1,005 | 1,010 | 1,005 | 1,007 | 59,000 |
| 2000/10/17 | 1,038 | 1,038 | 1,035 | 1,035 | 14,000 |
| 2000/10/16 | 1,033 | 1,050 | 1,033 | 1,044 | 18,000 |
| 2000/10/13 | 1,030 | 1,048 | 1,030 | 1,033 | 52,000 |
| 2000/10/12 | 1,034 | 1,035 | 1,021 | 1,030 | 38,000 |
| 2000/10/11 | 1,018 | 1,035 | 1,018 | 1,035 | 26,000 |
| 2000/10/10 | 1,007 | 1,036 | 1,007 | 1,036 | 15,000 |
| 2000/10/06 | 1,039 | 1,039 | 1,037 | 1,039 | 17,000 |
| 2000/10/05 | 1,043 | 1,043 | 1,022 | 1,039 | 17,000 |
| 2000/10/04 | 1,029 | 1,047 | 1,020 | 1,047 | 58,000 |
| 2000/10/03 | 1,047 | 1,049 | 1,033 | 1,049 | 23,000 |
| 2000/10/02 | 1,045 | 1,048 | 1,035 | 1,048 | 31,000 |
| 2000/09/29 | 1,007 | 1,059 | 1,007 | 1,013 | 69,000 |
| 2000/09/28 | 1,030 | 1,032 | 1,011 | 1,012 | 54,000 |
| 2000/09/27 | 1,010 | 1,024 | 1,010 | 1,020 | 40,000 |
| 2000/09/26 | 1,006 | 1,030 | 1,006 | 1,030 | 53,000 |
| 2000/09/25 | 1,079 | 1,079 | 1,021 | 1,021 | 59,000 |
| 2000/09/22 | 1,025 | 1,034 | 1,025 | 1,030 | 25,000 |
| 2000/09/21 | 1,040 | 1,048 | 1,039 | 1,045 | 37,000 |
| 2000/09/20 | 1,065 | 1,065 | 1,028 | 1,060 | 51,000 |
| 2000/09/19 | 1,035 | 1,065 | 1,026 | 1,065 | 29,000 |
| 2000/09/18 | 1,025 | 1,050 | 1,025 | 1,050 | 36,000 |
| 2000/09/14 | 1,035 | 1,035 | 1,020 | 1,025 | 6,000 |
| 2000/09/13 | 1,013 | 1,046 | 1,013 | 1,035 | 117,000 |
| 2000/09/12 | 1,037 | 1,037 | 1,023 | 1,025 | 41,000 |
| 2000/09/11 | 1,066 | 1,066 | 1,030 | 1,037 | 28,000 |
| 2000/09/08 | 1,061 | 1,070 | 1,061 | 1,067 | 38,000 |
| 2000/09/07 | 1,088 | 1,088 | 1,061 | 1,062 | 21,000 |
| 2000/09/06 | 1,080 | 1,090 | 1,072 | 1,090 | 31,000 |
| 2000/09/05 | 1,091 | 1,091 | 1,076 | 1,090 | 26,000 |
| 2000/09/04 | 1,071 | 1,095 | 1,045 | 1,092 | 89,000 |
| 2000/09/01 | 1,077 | 1,077 | 1,040 | 1,051 | 37,000 |
| 2000/08/31 | 1,085 | 1,090 | 1,052 | 1,058 | 41,000 |
| 2000/08/30 | 1,074 | 1,094 | 1,073 | 1,080 | 95,000 |
| 2000/08/29 | 1,052 | 1,064 | 1,042 | 1,064 | 65,000 |
| 2000/08/28 | 1,054 | 1,067 | 1,050 | 1,059 | 52,000 |
| 2000/08/25 | 1,065 | 1,065 | 1,033 | 1,038 | 59,000 |
| 2000/08/24 | 1,036 | 1,055 | 1,036 | 1,045 | 76,000 |
| 2000/08/23 | 1,055 | 1,056 | 1,036 | 1,036 | 50,000 |
| 2000/08/22 | 1,054 | 1,060 | 1,046 | 1,052 | 87,000 |
| 2000/08/21 | 1,031 | 1,050 | 1,031 | 1,045 | 57,000 |
| 2000/08/18 | 1,022 | 1,036 | 1,022 | 1,031 | 15,000 |
| 2000/08/17 | 1,049 | 1,049 | 1,020 | 1,020 | 10,000 |
| 2000/08/16 | 1,050 | 1,050 | 1,006 | 1,039 | 45,000 |
| 2000/08/15 | 1,036 | 1,036 | 1,034 | 1,034 | 30,000 |
| 2000/08/14 | 1,050 | 1,050 | 1,034 | 1,035 | 27,000 |
| 2000/08/11 | 1,030 | 1,050 | 1,030 | 1,034 | 50,000 |
| 2000/08/10 | 1,029 | 1,030 | 1,017 | 1,030 | 25,000 |
| 2000/08/09 | 1,001 | 1,018 | 994 | 999 | 30,000 |
| 2000/08/08 | 1,000 | 1,005 | 991 | 994 | 34,000 |
| 2000/08/07 | 1,010 | 1,048 | 980 | 980 | 84,000 |
| 2000/08/04 | 1,063 | 1,083 | 1,007 | 1,010 | 96,000 |
| 2000/08/03 | 1,005 | 1,025 | 1,003 | 1,003 | 27,000 |
| 2000/08/02 | 1,048 | 1,048 | 1,004 | 1,004 | 26,000 |
| 2000/08/01 | 1,051 | 1,051 | 1,020 | 1,028 | 36,000 |
| 2000/07/31 | 1,030 | 1,030 | 998 | 998 | 118,000 |
| 2000/07/28 | 1,033 | 1,046 | 1,020 | 1,030 | 21,000 |
| 2000/07/27 | 1,053 | 1,053 | 1,043 | 1,043 | 27,000 |
| 2000/07/26 | 1,070 | 1,070 | 1,055 | 1,056 | 84,000 |
| 2000/07/25 | 1,110 | 1,110 | 1,066 | 1,069 | 54,000 |
| 2000/07/24 | 1,093 | 1,094 | 1,070 | 1,070 | 94,000 |
| 2000/07/21 | 1,090 | 1,110 | 1,084 | 1,093 | 39,000 |
| 2000/07/19 | 1,120 | 1,120 | 1,091 | 1,100 | 124,000 |
| 2000/07/18 | 1,133 | 1,133 | 1,100 | 1,120 | 51,000 |
| 2000/07/17 | 1,150 | 1,150 | 1,113 | 1,113 | 54,000 |
| 2000/07/14 | 1,171 | 1,171 | 1,145 | 1,150 | 81,000 |
| 2000/07/13 | 1,155 | 1,167 | 1,151 | 1,151 | 75,000 |
| 2000/07/12 | 1,190 | 1,190 | 1,160 | 1,160 | 110,000 |
| 2000/07/11 | 1,179 | 1,185 | 1,168 | 1,185 | 75,000 |
| 2000/07/10 | 1,175 | 1,179 | 1,168 | 1,179 | 52,000 |
| 2000/07/07 | 1,170 | 1,172 | 1,161 | 1,168 | 80,000 |
| 2000/07/06 | 1,151 | 1,179 | 1,140 | 1,152 | 93,000 |
| 2000/07/05 | 1,180 | 1,189 | 1,150 | 1,150 | 144,000 |
| 2000/07/04 | 1,180 | 1,195 | 1,165 | 1,195 | 204,000 |
| 2000/07/03 | 1,116 | 1,145 | 1,116 | 1,145 | 139,000 |
| 2000/06/30 | 1,111 | 1,111 | 1,087 | 1,105 | 58,000 |
| 2000/06/29 | 1,082 | 1,110 | 1,082 | 1,109 | 137,000 |
| 2000/06/28 | 1,040 | 1,060 | 1,039 | 1,060 | 37,000 |
| 2000/06/27 | 1,064 | 1,065 | 1,056 | 1,060 | 35,000 |
| 2000/06/26 | 1,074 | 1,090 | 1,064 | 1,080 | 107,000 |
| 2000/06/23 | 1,035 | 1,043 | 1,035 | 1,038 | 37,000 |
| 2000/06/22 | 1,046 | 1,050 | 1,035 | 1,047 | 85,000 |
| 2000/06/21 | 1,049 | 1,049 | 1,033 | 1,033 | 79,000 |
| 2000/06/20 | 1,045 | 1,049 | 1,025 | 1,049 | 52,000 |
| 2000/06/19 | 1,055 | 1,055 | 1,011 | 1,035 | 33,000 |
| 2000/06/16 | 1,060 | 1,060 | 1,047 | 1,055 | 53,000 |
| 2000/06/15 | 1,059 | 1,060 | 1,051 | 1,052 | 63,000 |
| 2000/06/14 | 1,062 | 1,071 | 1,035 | 1,060 | 32,000 |
| 2000/06/13 | 1,081 | 1,095 | 1,062 | 1,062 | 50,000 |
| 2000/06/12 | 1,090 | 1,096 | 1,081 | 1,081 | 69,000 |
| 2000/06/09 | 1,087 | 1,090 | 1,061 | 1,080 | 90,000 |
| 2000/06/08 | 1,082 | 1,087 | 1,064 | 1,077 | 22,000 |
| 2000/06/07 | 1,088 | 1,096 | 1,070 | 1,081 | 27,000 |
| 2000/06/06 | 1,080 | 1,080 | 1,052 | 1,068 | 52,000 |
| 2000/06/05 | 1,089 | 1,102 | 1,089 | 1,100 | 106,000 |
| 2000/06/02 | 1,099 | 1,099 | 1,051 | 1,078 | 36,000 |
| 2000/06/01 | 1,088 | 1,090 | 1,060 | 1,090 | 71,000 |
| 2000/05/31 | 1,092 | 1,092 | 1,055 | 1,063 | 55,000 |
| 2000/05/30 | 1,072 | 1,072 | 1,050 | 1,060 | 67,000 |
| 2000/05/29 | 1,098 | 1,098 | 1,067 | 1,072 | 58,000 |
| 2000/05/26 | 1,089 | 1,098 | 1,079 | 1,088 | 107,000 |
| 2000/05/25 | 1,100 | 1,100 | 1,085 | 1,085 | 53,000 |
| 2000/05/24 | 1,082 | 1,100 | 1,076 | 1,096 | 71,000 |
| 2000/05/23 | 1,095 | 1,102 | 1,081 | 1,102 | 56,000 |
| 2000/05/22 | 1,080 | 1,099 | 1,072 | 1,099 | 91,000 |
| 2000/05/19 | 1,146 | 1,160 | 1,110 | 1,118 | 63,000 |
| 2000/05/18 | 1,145 | 1,150 | 1,140 | 1,145 | 50,000 |
| 2000/05/17 | 1,163 | 1,169 | 1,160 | 1,165 | 178,000 |
| 2000/05/16 | 1,142 | 1,163 | 1,120 | 1,159 | 81,000 |
| 2000/05/15 | 1,130 | 1,170 | 1,120 | 1,142 | 109,000 |
| 2000/05/12 | 1,140 | 1,153 | 1,140 | 1,141 | 92,000 |
| 2000/05/11 | 1,153 | 1,153 | 1,129 | 1,140 | 142,000 |
| 2000/05/10 | 1,160 | 1,160 | 1,148 | 1,153 | 108,000 |
| 2000/05/09 | 1,169 | 1,170 | 1,130 | 1,170 | 99,000 |
| 2000/05/08 | 1,155 | 1,170 | 1,140 | 1,155 | 100,000 |
| 2000/05/02 | 1,150 | 1,170 | 1,150 | 1,150 | 118,000 |
| 2000/05/01 | 1,150 | 1,150 | 1,122 | 1,150 | 126,000 |
| 2000/04/28 | 1,121 | 1,150 | 1,119 | 1,130 | 160,000 |
| 2000/04/27 | 1,095 | 1,135 | 1,095 | 1,120 | 144,000 |
| 2000/04/26 | 1,075 | 1,140 | 1,071 | 1,095 | 259,000 |
| 2000/04/25 | 1,084 | 1,085 | 1,060 | 1,069 | 78,000 |
| 2000/04/24 | 1,070 | 1,080 | 1,051 | 1,075 | 63,000 |
| 2000/04/21 | 1,070 | 1,070 | 1,056 | 1,068 | 140,000 |
| 2000/04/20 | 1,049 | 1,075 | 1,047 | 1,070 | 130,000 |
| 2000/04/19 | 1,020 | 1,069 | 1,000 | 1,069 | 274,000 |
| 2000/04/18 | 1,000 | 1,020 | 989 | 1,010 | 201,000 |
| 2000/04/17 | 969 | 980 | 925 | 970 | 84,000 |
| 2000/04/14 | 1,031 | 1,045 | 1,010 | 1,039 | 174,000 |
| 2000/04/13 | 1,040 | 1,045 | 1,024 | 1,030 | 196,000 |
| 2000/04/12 | 987 | 1,023 | 980 | 1,020 | 117,000 |
| 2000/04/11 | 1,020 | 1,020 | 988 | 988 | 89,000 |
| 2000/04/10 | 1,041 | 1,041 | 1,010 | 1,011 | 43,000 |
| 2000/04/07 | 1,020 | 1,040 | 999 | 1,021 | 78,000 |
| 2000/04/06 | 1,041 | 1,041 | 1,018 | 1,021 | 266,000 |
| 2000/04/05 | 990 | 1,038 | 977 | 1,038 | 219,000 |
| 2000/04/04 | 942 | 1,000 | 937 | 993 | 325,000 |
| 2000/04/03 | 965 | 965 | 935 | 941 | 312,000 |
| 2000/03/31 | 992 | 996 | 978 | 978 | 48,000 |
| 2000/03/30 | 1,000 | 1,010 | 991 | 991 | 62,000 |
| 2000/03/29 | 1,020 | 1,025 | 994 | 1,010 | 44,000 |
| 2000/03/28 | 968 | 1,020 | 968 | 1,000 | 109,000 |
| 2000/03/27 | 940 | 955 | 936 | 955 | 221,000 |
| 2000/03/24 | 989 | 989 | 930 | 930 | 166,000 |
| 2000/03/23 | 1,001 | 1,010 | 980 | 990 | 146,000 |
| 2000/03/22 | 1,040 | 1,050 | 961 | 961 | 182,000 |
| 2000/03/21 | 911 | 980 | 911 | 980 | 101,000 |
| 2000/03/17 | 931 | 931 | 910 | 912 | 75,000 |
| 2000/03/16 | 900 | 921 | 897 | 912 | 98,000 |
| 2000/03/15 | 900 | 910 | 895 | 900 | 48,000 |
| 2000/03/14 | 910 | 915 | 890 | 900 | 62,000 |
| 2000/03/13 | 910 | 910 | 890 | 905 | 127,000 |
| 2000/03/10 | 922 | 928 | 896 | 910 | 268,000 |
| 2000/03/09 | 917 | 940 | 911 | 917 | 87,000 |
| 2000/03/08 | 902 | 910 | 900 | 907 | 72,000 |
| 2000/03/07 | 940 | 949 | 902 | 902 | 48,000 |
| 2000/03/06 | 945 | 960 | 941 | 945 | 70,000 |
| 2000/03/03 | 949 | 955 | 941 | 941 | 72,000 |
| 2000/03/02 | 943 | 950 | 930 | 930 | 78,000 |
| 2000/03/01 | 950 | 963 | 943 | 944 | 47,000 |
| 2000/02/29 | 952 | 981 | 945 | 955 | 74,000 |
| 2000/02/28 | 996 | 1,026 | 948 | 948 | 79,000 |
| 2000/02/25 | 909 | 926 | 909 | 926 | 178,000 |
| 2000/02/24 | 924 | 934 | 890 | 899 | 104,000 |
| 2000/02/23 | 933 | 940 | 933 | 934 | 29,000 |
| 2000/02/22 | 950 | 950 | 939 | 943 | 38,000 |
| 2000/02/21 | 983 | 983 | 935 | 935 | 41,000 |
| 2000/02/18 | 934 | 973 | 925 | 973 | 72,000 |
| 2000/02/17 | 931 | 941 | 930 | 934 | 86,000 |
| 2000/02/16 | 950 | 950 | 929 | 930 | 91,000 |
| 2000/02/15 | 1,005 | 1,005 | 940 | 940 | 77,000 |
| 2000/02/14 | 985 | 1,020 | 985 | 1,000 | 27,000 |
| 2000/02/10 | 988 | 994 | 980 | 994 | 66,000 |
| 2000/02/09 | 1,006 | 1,010 | 987 | 987 | 71,000 |
| 2000/02/08 | 1,029 | 1,029 | 1,000 | 1,018 | 79,000 |
| 2000/02/07 | 1,035 | 1,037 | 1,020 | 1,028 | 47,000 |
| 2000/02/04 | 1,020 | 1,030 | 1,020 | 1,021 | 61,000 |
| 2000/02/03 | 1,050 | 1,050 | 1,026 | 1,026 | 73,000 |
| 2000/02/02 | 1,060 | 1,060 | 1,000 | 1,050 | 69,000 |
| 2000/02/01 | 1,057 | 1,065 | 1,040 | 1,040 | 14,000 |
| 2000/01/31 | 1,035 | 1,061 | 1,020 | 1,055 | 43,000 |
| 2000/01/28 | 1,064 | 1,064 | 1,035 | 1,035 | 58,000 |
| 2000/01/27 | 1,071 | 1,072 | 1,060 | 1,065 | 25,000 |
| 2000/01/26 | 1,068 | 1,072 | 1,049 | 1,072 | 126,000 |
| 2000/01/25 | 1,040 | 1,068 | 1,020 | 1,050 | 66,000 |
| 2000/01/24 | 1,003 | 1,030 | 1,003 | 1,030 | 51,000 |
| 2000/01/21 | 1,001 | 1,019 | 995 | 1,003 | 159,000 |
| 2000/01/20 | 1,020 | 1,074 | 1,012 | 1,074 | 234,000 |
| 2000/01/19 | 1,039 | 1,040 | 1,010 | 1,030 | 92,000 |
| 2000/01/18 | 1,040 | 1,062 | 1,010 | 1,010 | 102,000 |
| 2000/01/17 | 1,010 | 1,024 | 1,000 | 1,020 | 127,000 |
| 2000/01/14 | 1,020 | 1,020 | 1,000 | 1,012 | 109,000 |
| 2000/01/13 | 1,005 | 1,025 | 1,005 | 1,020 | 66,000 |
| 2000/01/12 | 1,045 | 1,045 | 1,010 | 1,010 | 46,000 |
| 2000/01/11 | 1,100 | 1,100 | 1,060 | 1,065 | 39,000 |
| 2000/01/07 | 1,061 | 1,075 | 1,061 | 1,075 | 45,000 |
| 2000/01/06 | 1,090 | 1,090 | 1,040 | 1,062 | 54,000 |
| 2000/01/05 | 1,080 | 1,080 | 1,040 | 1,070 | 52,000 |
| 2000/01/04 | 1,109 | 1,110 | 1,090 | 1,090 | 11,000 |