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 |
|---|---|---|---|---|---|
| 2001/12/28 | 798 | 809 | 798 | 809 | 22,000 |
| 2001/12/27 | 792 | 792 | 780 | 789 | 17,000 |
| 2001/12/26 | 796 | 797 | 781 | 782 | 15,000 |
| 2001/12/25 | 800 | 800 | 781 | 796 | 32,000 |
| 2001/12/21 | 797 | 800 | 790 | 794 | 22,000 |
| 2001/12/20 | 780 | 800 | 780 | 800 | 53,000 |
| 2001/12/19 | 756 | 780 | 756 | 780 | 50,000 |
| 2001/12/18 | 759 | 759 | 754 | 756 | 21,000 |
| 2001/12/17 | 785 | 785 | 760 | 760 | 25,000 |
| 2001/12/14 | 783 | 788 | 783 | 785 | 89,000 |
| 2001/12/13 | 806 | 809 | 793 | 793 | 46,000 |
| 2001/12/12 | 795 | 819 | 795 | 804 | 55,000 |
| 2001/12/11 | 819 | 819 | 795 | 795 | 104,000 |
| 2001/12/10 | 799 | 799 | 790 | 799 | 32,000 |
| 2001/12/07 | 780 | 798 | 780 | 795 | 26,000 |
| 2001/12/06 | 783 | 794 | 778 | 788 | 18,000 |
| 2001/12/05 | 788 | 796 | 784 | 784 | 19,000 |
| 2001/12/04 | 779 | 788 | 771 | 788 | 21,000 |
| 2001/12/03 | 805 | 805 | 769 | 779 | 39,000 |
| 2001/11/30 | 805 | 805 | 794 | 795 | 24,000 |
| 2001/11/29 | 807 | 807 | 800 | 805 | 24,000 |
| 2001/11/28 | 810 | 810 | 801 | 805 | 21,000 |
| 2001/11/27 | 830 | 830 | 795 | 819 | 20,000 |
| 2001/11/26 | 835 | 836 | 820 | 830 | 54,000 |
| 2001/11/22 | 813 | 815 | 808 | 815 | 47,000 |
| 2001/11/21 | 785 | 818 | 784 | 813 | 129,000 |
| 2001/11/20 | 776 | 784 | 776 | 784 | 30,000 |
| 2001/11/19 | 771 | 781 | 771 | 774 | 15,000 |
| 2001/11/16 | 770 | 780 | 763 | 772 | 41,000 |
| 2001/11/15 | 750 | 769 | 750 | 769 | 48,000 |
| 2001/11/14 | 751 | 759 | 751 | 759 | 20,000 |
| 2001/11/13 | 759 | 759 | 748 | 749 | 16,000 |
| 2001/11/12 | 749 | 775 | 749 | 759 | 27,000 |
| 2001/11/09 | 741 | 751 | 741 | 749 | 28,000 |
| 2001/11/08 | 769 | 769 | 758 | 765 | 38,000 |
| 2001/11/07 | 784 | 785 | 770 | 770 | 30,000 |
| 2001/11/06 | 800 | 800 | 780 | 783 | 26,000 |
| 2001/11/05 | 800 | 800 | 776 | 798 | 36,000 |
| 2001/11/02 | 794 | 801 | 793 | 800 | 41,000 |
| 2001/11/01 | 819 | 823 | 795 | 795 | 55,000 |
| 2001/10/31 | 819 | 820 | 811 | 819 | 85,000 |
| 2001/10/30 | 825 | 828 | 816 | 820 | 71,000 |
| 2001/10/29 | 854 | 855 | 829 | 830 | 33,000 |
| 2001/10/26 | 865 | 872 | 864 | 867 | 38,000 |
| 2001/10/25 | 868 | 868 | 850 | 865 | 87,000 |
| 2001/10/24 | 849 | 858 | 849 | 858 | 58,000 |
| 2001/10/23 | 847 | 850 | 847 | 849 | 46,000 |
| 2001/10/22 | 840 | 852 | 840 | 848 | 49,000 |
| 2001/10/19 | 850 | 852 | 840 | 850 | 54,000 |
| 2001/10/18 | 840 | 850 | 831 | 850 | 50,000 |
| 2001/10/17 | 827 | 845 | 827 | 838 | 27,000 |
| 2001/10/16 | 840 | 840 | 826 | 837 | 27,000 |
| 2001/10/15 | 840 | 850 | 835 | 846 | 19,000 |
| 2001/10/12 | 855 | 855 | 840 | 853 | 44,000 |
| 2001/10/11 | 855 | 856 | 854 | 855 | 45,000 |
| 2001/10/10 | 857 | 857 | 856 | 856 | 20,000 |
| 2001/10/09 | 870 | 871 | 850 | 857 | 41,000 |
| 2001/10/05 | 860 | 879 | 858 | 870 | 41,000 |
| 2001/10/04 | 891 | 891 | 861 | 864 | 50,000 |
| 2001/10/03 | 911 | 920 | 890 | 891 | 44,000 |
| 2001/10/02 | 901 | 911 | 875 | 911 | 34,000 |
| 2001/10/01 | 887 | 907 | 878 | 901 | 75,000 |
| 2001/09/28 | 851 | 880 | 851 | 867 | 62,000 |
| 2001/09/27 | 815 | 847 | 815 | 847 | 35,000 |
| 2001/09/26 | 830 | 855 | 801 | 825 | 63,000 |
| 2001/09/25 | 854 | 854 | 819 | 829 | 70,000 |
| 2001/09/21 | 808 | 811 | 800 | 800 | 23,000 |
| 2001/09/20 | 822 | 822 | 805 | 820 | 62,000 |
| 2001/09/19 | 815 | 824 | 808 | 822 | 71,000 |
| 2001/09/18 | 785 | 818 | 785 | 818 | 26,000 |
| 2001/09/17 | 800 | 816 | 785 | 785 | 30,000 |
| 2001/09/14 | 803 | 818 | 799 | 818 | 52,000 |
| 2001/09/13 | 775 | 785 | 774 | 783 | 108,000 |
| 2001/09/12 | 800 | 814 | 785 | 785 | 39,000 |
| 2001/09/11 | 843 | 843 | 825 | 835 | 158,000 |
| 2001/09/10 | 885 | 900 | 850 | 853 | 43,000 |
| 2001/09/07 | 905 | 905 | 891 | 895 | 32,000 |
| 2001/09/06 | 897 | 902 | 888 | 900 | 135,000 |
| 2001/09/05 | 911 | 911 | 890 | 900 | 57,000 |
| 2001/09/04 | 902 | 914 | 898 | 913 | 42,000 |
| 2001/09/03 | 926 | 932 | 915 | 918 | 56,000 |
| 2001/08/31 | 928 | 932 | 914 | 932 | 32,000 |
| 2001/08/30 | 919 | 930 | 911 | 930 | 68,000 |
| 2001/08/29 | 949 | 950 | 918 | 919 | 50,000 |
| 2001/08/28 | 954 | 956 | 947 | 949 | 39,000 |
| 2001/08/27 | 979 | 979 | 950 | 953 | 26,000 |
| 2001/08/24 | 955 | 958 | 949 | 949 | 42,000 |
| 2001/08/23 | 965 | 966 | 955 | 955 | 19,000 |
| 2001/08/22 | 955 | 963 | 955 | 963 | 12,000 |
| 2001/08/21 | 958 | 961 | 958 | 960 | 10,000 |
| 2001/08/20 | 951 | 966 | 951 | 958 | 26,000 |
| 2001/08/17 | 978 | 978 | 960 | 971 | 45,000 |
| 2001/08/16 | 980 | 990 | 973 | 978 | 36,000 |
| 2001/08/15 | 998 | 998 | 993 | 995 | 48,000 |
| 2001/08/14 | 981 | 992 | 981 | 988 | 59,000 |
| 2001/08/13 | 1,010 | 1,010 | 980 | 980 | 33,000 |
| 2001/08/10 | 985 | 994 | 980 | 990 | 101,000 |
| 2001/08/09 | 1,000 | 1,002 | 987 | 987 | 106,000 |
| 2001/08/08 | 1,005 | 1,005 | 1,000 | 1,000 | 138,000 |
| 2001/08/07 | 1,011 | 1,011 | 996 | 1,000 | 283,000 |
| 2001/08/06 | 1,030 | 1,030 | 1,010 | 1,020 | 48,000 |
| 2001/08/03 | 1,035 | 1,036 | 1,025 | 1,030 | 112,000 |
| 2001/08/02 | 1,029 | 1,043 | 1,025 | 1,040 | 105,000 |
| 2001/08/01 | 1,029 | 1,030 | 1,021 | 1,027 | 80,000 |
| 2001/07/31 | 1,012 | 1,029 | 1,012 | 1,029 | 75,000 |
| 2001/07/30 | 1,031 | 1,031 | 1,016 | 1,016 | 115,000 |
| 2001/07/27 | 1,061 | 1,061 | 1,030 | 1,041 | 90,000 |
| 2001/07/26 | 1,085 | 1,085 | 1,061 | 1,081 | 141,000 |
| 2001/07/25 | 1,096 | 1,099 | 1,085 | 1,092 | 150,000 |
| 2001/07/24 | 1,090 | 1,110 | 1,090 | 1,096 | 102,000 |
| 2001/07/23 | 1,140 | 1,140 | 1,111 | 1,116 | 39,000 |
| 2001/07/19 | 1,150 | 1,151 | 1,111 | 1,111 | 50,000 |
| 2001/07/18 | 1,138 | 1,150 | 1,136 | 1,150 | 140,000 |
| 2001/07/17 | 1,140 | 1,140 | 1,120 | 1,120 | 16,000 |
| 2001/07/16 | 1,115 | 1,135 | 1,115 | 1,120 | 14,000 |
| 2001/07/13 | 1,141 | 1,150 | 1,121 | 1,121 | 19,000 |
| 2001/07/12 | 1,145 | 1,145 | 1,128 | 1,134 | 71,000 |
| 2001/07/11 | 1,139 | 1,142 | 1,119 | 1,125 | 31,000 |
| 2001/07/10 | 1,106 | 1,126 | 1,106 | 1,119 | 25,000 |
| 2001/07/09 | 1,119 | 1,119 | 1,101 | 1,103 | 49,000 |
| 2001/07/06 | 1,155 | 1,162 | 1,128 | 1,139 | 19,000 |
| 2001/07/05 | 1,179 | 1,179 | 1,154 | 1,175 | 79,000 |
| 2001/07/04 | 1,179 | 1,179 | 1,145 | 1,145 | 25,000 |
| 2001/07/03 | 1,175 | 1,180 | 1,170 | 1,180 | 103,000 |
| 2001/07/02 | 1,147 | 1,148 | 1,142 | 1,148 | 70,000 |
| 2001/06/29 | 1,150 | 1,167 | 1,131 | 1,148 | 49,000 |
| 2001/06/28 | 1,149 | 1,152 | 1,111 | 1,131 | 49,000 |
| 2001/06/27 | 1,180 | 1,180 | 1,162 | 1,169 | 30,000 |
| 2001/06/26 | 1,182 | 1,186 | 1,176 | 1,180 | 24,000 |
| 2001/06/25 | 1,183 | 1,195 | 1,180 | 1,186 | 88,000 |
| 2001/06/22 | 1,146 | 1,172 | 1,146 | 1,172 | 201,000 |
| 2001/06/21 | 1,131 | 1,141 | 1,115 | 1,139 | 235,000 |
| 2001/06/20 | 1,163 | 1,163 | 1,142 | 1,142 | 34,000 |
| 2001/06/19 | 1,160 | 1,170 | 1,151 | 1,164 | 159,000 |
| 2001/06/18 | 1,140 | 1,155 | 1,140 | 1,150 | 86,000 |
| 2001/06/15 | 1,123 | 1,128 | 1,110 | 1,125 | 149,000 |
| 2001/06/14 | 1,147 | 1,155 | 1,135 | 1,143 | 167,000 |
| 2001/06/13 | 1,119 | 1,154 | 1,119 | 1,150 | 368,000 |
| 2001/06/12 | 1,112 | 1,130 | 1,108 | 1,119 | 239,000 |
| 2001/06/11 | 1,114 | 1,120 | 1,100 | 1,118 | 252,000 |
| 2001/06/08 | 1,035 | 1,080 | 1,035 | 1,074 | 153,000 |
| 2001/06/07 | 1,034 | 1,039 | 1,032 | 1,035 | 42,000 |
| 2001/06/06 | 1,031 | 1,044 | 1,031 | 1,033 | 31,000 |
| 2001/06/05 | 1,056 | 1,056 | 1,031 | 1,044 | 108,000 |
| 2001/06/04 | 1,056 | 1,057 | 1,046 | 1,056 | 61,000 |
| 2001/06/01 | 1,051 | 1,051 | 1,037 | 1,044 | 75,000 |
| 2001/05/31 | 1,021 | 1,045 | 1,020 | 1,030 | 62,000 |
| 2001/05/30 | 1,041 | 1,041 | 1,026 | 1,027 | 58,000 |
| 2001/05/29 | 1,045 | 1,048 | 1,033 | 1,041 | 76,000 |
| 2001/05/28 | 1,044 | 1,044 | 1,015 | 1,033 | 189,000 |
| 2001/05/25 | 1,054 | 1,054 | 1,040 | 1,044 | 123,000 |
| 2001/05/24 | 1,060 | 1,060 | 1,051 | 1,052 | 92,000 |
| 2001/05/23 | 1,055 | 1,070 | 1,054 | 1,064 | 60,000 |
| 2001/05/22 | 1,075 | 1,075 | 1,055 | 1,055 | 113,000 |
| 2001/05/21 | 1,061 | 1,080 | 1,055 | 1,055 | 69,000 |
| 2001/05/18 | 1,074 | 1,075 | 1,049 | 1,052 | 93,000 |
| 2001/05/17 | 1,095 | 1,095 | 1,074 | 1,075 | 111,000 |
| 2001/05/16 | 1,085 | 1,085 | 1,061 | 1,085 | 134,000 |
| 2001/05/15 | 1,038 | 1,055 | 1,033 | 1,045 | 33,000 |
| 2001/05/14 | 1,034 | 1,038 | 1,026 | 1,038 | 79,000 |
| 2001/05/11 | 1,045 | 1,045 | 1,029 | 1,029 | 119,000 |
| 2001/05/10 | 1,065 | 1,065 | 1,040 | 1,045 | 60,000 |
| 2001/05/09 | 1,078 | 1,078 | 1,064 | 1,065 | 60,000 |
| 2001/05/08 | 1,084 | 1,084 | 1,070 | 1,079 | 90,000 |
| 2001/05/07 | 1,092 | 1,092 | 1,080 | 1,085 | 45,000 |
| 2001/05/02 | 1,110 | 1,119 | 1,080 | 1,089 | 46,000 |
| 2001/05/01 | 1,059 | 1,120 | 1,059 | 1,100 | 100,000 |
| 2001/04/27 | 1,060 | 1,060 | 1,031 | 1,056 | 34,000 |
| 2001/04/26 | 1,028 | 1,059 | 1,025 | 1,059 | 143,000 |
| 2001/04/25 | 1,060 | 1,060 | 1,025 | 1,025 | 47,000 |
| 2001/04/24 | 1,050 | 1,050 | 1,032 | 1,035 | 48,000 |
| 2001/04/23 | 1,053 | 1,056 | 1,050 | 1,050 | 18,000 |
| 2001/04/20 | 1,051 | 1,060 | 1,045 | 1,045 | 59,000 |
| 2001/04/19 | 1,049 | 1,065 | 1,045 | 1,050 | 42,000 |
| 2001/04/18 | 1,045 | 1,047 | 1,030 | 1,040 | 71,000 |
| 2001/04/17 | 1,022 | 1,045 | 1,022 | 1,045 | 15,000 |
| 2001/04/16 | 1,021 | 1,036 | 1,016 | 1,036 | 6,000 |
| 2001/04/13 | 1,028 | 1,030 | 1,020 | 1,025 | 7,000 |
| 2001/04/12 | 1,013 | 1,033 | 1,013 | 1,033 | 4,000 |
| 2001/04/11 | 1,026 | 1,026 | 1,003 | 1,012 | 73,000 |
| 2001/04/10 | 1,030 | 1,055 | 1,030 | 1,031 | 28,000 |
| 2001/04/09 | 1,060 | 1,060 | 1,040 | 1,045 | 38,000 |
| 2001/04/06 | 1,037 | 1,045 | 1,012 | 1,045 | 47,000 |
| 2001/04/05 | 1,025 | 1,040 | 1,022 | 1,025 | 30,000 |
| 2001/04/04 | 1,004 | 1,025 | 999 | 1,025 | 70,000 |
| 2001/04/03 | 1,006 | 1,025 | 1,001 | 1,010 | 45,000 |
| 2001/04/02 | 1,030 | 1,030 | 996 | 999 | 46,000 |
| 2001/03/30 | 1,070 | 1,070 | 1,000 | 1,038 | 46,000 |
| 2001/03/29 | 1,044 | 1,065 | 1,030 | 1,030 | 19,000 |
| 2001/03/28 | 1,042 | 1,062 | 1,041 | 1,042 | 33,000 |
| 2001/03/27 | 1,031 | 1,073 | 1,012 | 1,042 | 45,000 |
| 2001/03/26 | 1,050 | 1,065 | 1,027 | 1,065 | 92,000 |
| 2001/03/23 | 1,016 | 1,045 | 1,016 | 1,045 | 50,000 |
| 2001/03/22 | 1,026 | 1,048 | 1,020 | 1,036 | 112,000 |
| 2001/03/21 | 1,025 | 1,040 | 997 | 1,024 | 89,000 |
| 2001/03/19 | 1,051 | 1,051 | 1,030 | 1,030 | 18,000 |
| 2001/03/16 | 1,057 | 1,057 | 1,040 | 1,047 | 30,000 |
| 2001/03/15 | 1,060 | 1,078 | 1,045 | 1,063 | 68,000 |
| 2001/03/14 | 1,043 | 1,060 | 1,042 | 1,060 | 74,000 |
| 2001/03/13 | 1,066 | 1,066 | 1,035 | 1,043 | 55,000 |
| 2001/03/12 | 1,120 | 1,120 | 1,079 | 1,079 | 21,000 |
| 2001/03/09 | 1,155 | 1,160 | 1,115 | 1,120 | 78,000 |
| 2001/03/08 | 1,100 | 1,155 | 1,097 | 1,155 | 57,000 |
| 2001/03/07 | 1,085 | 1,100 | 1,081 | 1,100 | 37,000 |
| 2001/03/06 | 1,070 | 1,085 | 1,070 | 1,085 | 48,000 |
| 2001/03/05 | 1,060 | 1,090 | 1,050 | 1,068 | 51,000 |
| 2001/03/02 | 1,057 | 1,057 | 1,030 | 1,030 | 35,000 |
| 2001/03/01 | 1,050 | 1,050 | 1,035 | 1,050 | 16,000 |
| 2001/02/28 | 1,055 | 1,059 | 1,050 | 1,055 | 21,000 |
| 2001/02/27 | 1,050 | 1,055 | 1,050 | 1,051 | 33,000 |
| 2001/02/26 | 1,061 | 1,069 | 1,052 | 1,052 | 35,000 |
| 2001/02/23 | 1,040 | 1,055 | 1,040 | 1,055 | 17,000 |
| 2001/02/22 | 1,048 | 1,048 | 1,022 | 1,030 | 20,000 |
| 2001/02/21 | 1,035 | 1,047 | 1,035 | 1,047 | 7,000 |
| 2001/02/20 | 1,036 | 1,060 | 1,036 | 1,060 | 31,000 |
| 2001/02/19 | 1,031 | 1,034 | 1,031 | 1,033 | 5,000 |
| 2001/02/16 | 1,030 | 1,058 | 1,030 | 1,058 | 5,000 |
| 2001/02/15 | 1,050 | 1,055 | 1,030 | 1,030 | 17,000 |
| 2001/02/14 | 1,040 | 1,060 | 1,036 | 1,060 | 30,000 |
| 2001/02/13 | 1,005 | 1,030 | 1,005 | 1,030 | 23,000 |
| 2001/02/09 | 1,050 | 1,050 | 1,045 | 1,045 | 24,000 |
| 2001/02/08 | 1,039 | 1,047 | 1,030 | 1,041 | 21,000 |
| 2001/02/07 | 1,020 | 1,040 | 1,007 | 1,039 | 41,000 |
| 2001/02/06 | 1,010 | 1,027 | 1,003 | 1,020 | 28,000 |
| 2001/02/05 | 1,030 | 1,030 | 1,010 | 1,020 | 26,000 |
| 2001/02/02 | 1,046 | 1,047 | 1,046 | 1,046 | 21,000 |
| 2001/02/01 | 1,047 | 1,050 | 1,046 | 1,046 | 19,000 |
| 2001/01/31 | 1,018 | 1,069 | 1,016 | 1,054 | 55,000 |
| 2001/01/30 | 1,000 | 1,015 | 1,000 | 1,015 | 33,000 |
| 2001/01/29 | 1,023 | 1,023 | 1,003 | 1,003 | 39,000 |
| 2001/01/26 | 1,040 | 1,040 | 1,021 | 1,023 | 41,000 |
| 2001/01/25 | 1,045 | 1,048 | 1,035 | 1,040 | 57,000 |
| 2001/01/24 | 1,005 | 1,029 | 1,005 | 1,005 | 53,000 |
| 2001/01/23 | 1,020 | 1,038 | 1,005 | 1,005 | 9,000 |
| 2001/01/22 | 1,015 | 1,020 | 1,005 | 1,020 | 8,000 |
| 2001/01/19 | 997 | 1,029 | 994 | 1,015 | 62,000 |
| 2001/01/18 | 956 | 998 | 956 | 997 | 50,000 |
| 2001/01/17 | 960 | 960 | 945 | 946 | 102,000 |
| 2001/01/16 | 952 | 952 | 940 | 950 | 104,000 |
| 2001/01/15 | 991 | 991 | 952 | 955 | 91,000 |
| 2001/01/12 | 957 | 982 | 956 | 982 | 67,000 |
| 2001/01/11 | 987 | 1,000 | 959 | 962 | 31,000 |
| 2001/01/10 | 1,010 | 1,010 | 986 | 986 | 50,000 |
| 2001/01/09 | 1,000 | 1,002 | 995 | 996 | 17,000 |
| 2001/01/05 | 1,016 | 1,020 | 1,010 | 1,010 | 27,000 |
| 2001/01/04 | 1,050 | 1,050 | 1,016 | 1,016 | 13,000 |