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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,687 | 1,719 | 1,687 | 1,707 | 67,000 |
| 2003/12/29 | 1,670 | 1,695 | 1,670 | 1,684 | 35,000 |
| 2003/12/26 | 1,677 | 1,700 | 1,675 | 1,676 | 55,000 |
| 2003/12/25 | 1,676 | 1,680 | 1,674 | 1,677 | 37,000 |
| 2003/12/24 | 1,689 | 1,689 | 1,669 | 1,675 | 69,000 |
| 2003/12/22 | 1,690 | 1,698 | 1,679 | 1,690 | 110,000 |
| 2003/12/19 | 1,690 | 1,698 | 1,682 | 1,684 | 116,000 |
| 2003/12/18 | 1,680 | 1,700 | 1,670 | 1,680 | 150,000 |
| 2003/12/17 | 1,693 | 1,709 | 1,666 | 1,682 | 232,000 |
| 2003/12/16 | 1,690 | 1,702 | 1,690 | 1,691 | 102,000 |
| 2003/12/15 | 1,720 | 1,720 | 1,698 | 1,700 | 100,000 |
| 2003/12/12 | 1,700 | 1,700 | 1,678 | 1,691 | 214,000 |
| 2003/12/11 | 1,700 | 1,705 | 1,675 | 1,695 | 234,000 |
| 2003/12/10 | 1,680 | 1,680 | 1,665 | 1,670 | 171,000 |
| 2003/12/09 | 1,695 | 1,696 | 1,668 | 1,680 | 160,000 |
| 2003/12/08 | 1,690 | 1,690 | 1,670 | 1,680 | 115,000 |
| 2003/12/05 | 1,710 | 1,715 | 1,700 | 1,707 | 105,000 |
| 2003/12/04 | 1,720 | 1,726 | 1,691 | 1,702 | 240,000 |
| 2003/12/03 | 1,692 | 1,710 | 1,665 | 1,700 | 226,000 |
| 2003/12/02 | 1,650 | 1,694 | 1,650 | 1,693 | 237,000 |
| 2003/12/01 | 1,581 | 1,669 | 1,580 | 1,650 | 241,000 |
| 2003/11/28 | 1,598 | 1,613 | 1,580 | 1,580 | 97,000 |
| 2003/11/27 | 1,611 | 1,613 | 1,585 | 1,598 | 111,000 |
| 2003/11/26 | 1,573 | 1,613 | 1,573 | 1,610 | 211,000 |
| 2003/11/25 | 1,560 | 1,589 | 1,560 | 1,570 | 130,000 |
| 2003/11/21 | 1,564 | 1,564 | 1,533 | 1,533 | 178,000 |
| 2003/11/20 | 1,550 | 1,566 | 1,534 | 1,565 | 104,000 |
| 2003/11/19 | 1,553 | 1,555 | 1,536 | 1,555 | 110,000 |
| 2003/11/18 | 1,530 | 1,564 | 1,506 | 1,553 | 163,000 |
| 2003/11/17 | 1,600 | 1,600 | 1,550 | 1,552 | 203,000 |
| 2003/11/14 | 1,662 | 1,665 | 1,614 | 1,626 | 143,000 |
| 2003/11/13 | 1,664 | 1,675 | 1,653 | 1,660 | 149,000 |
| 2003/11/12 | 1,651 | 1,680 | 1,647 | 1,663 | 192,000 |
| 2003/11/11 | 1,669 | 1,688 | 1,620 | 1,651 | 198,000 |
| 2003/11/10 | 1,660 | 1,685 | 1,655 | 1,676 | 142,000 |
| 2003/11/07 | 1,640 | 1,661 | 1,616 | 1,654 | 197,000 |
| 2003/11/06 | 1,683 | 1,683 | 1,636 | 1,640 | 222,000 |
| 2003/11/05 | 1,635 | 1,685 | 1,628 | 1,685 | 311,000 |
| 2003/11/04 | 1,601 | 1,645 | 1,601 | 1,628 | 274,000 |
| 2003/10/31 | 1,574 | 1,590 | 1,550 | 1,590 | 260,000 |
| 2003/10/30 | 1,560 | 1,570 | 1,546 | 1,559 | 154,000 |
| 2003/10/29 | 1,550 | 1,575 | 1,543 | 1,560 | 141,000 |
| 2003/10/28 | 1,521 | 1,570 | 1,521 | 1,550 | 177,000 |
| 2003/10/27 | 1,516 | 1,560 | 1,516 | 1,548 | 124,000 |
| 2003/10/24 | 1,529 | 1,540 | 1,503 | 1,510 | 139,000 |
| 2003/10/23 | 1,580 | 1,580 | 1,517 | 1,531 | 282,000 |
| 2003/10/22 | 1,577 | 1,640 | 1,556 | 1,600 | 764,000 |
| 2003/10/21 | 1,556 | 1,596 | 1,556 | 1,594 | 296,000 |
| 2003/10/20 | 1,532 | 1,570 | 1,531 | 1,550 | 176,000 |
| 2003/10/17 | 1,520 | 1,550 | 1,450 | 1,550 | 275,000 |
| 2003/10/16 | 1,515 | 1,519 | 1,496 | 1,509 | 91,000 |
| 2003/10/15 | 1,503 | 1,512 | 1,495 | 1,495 | 95,000 |
| 2003/10/14 | 1,530 | 1,530 | 1,504 | 1,504 | 134,000 |
| 2003/10/10 | 1,518 | 1,549 | 1,509 | 1,549 | 84,000 |
| 2003/10/09 | 1,531 | 1,535 | 1,474 | 1,474 | 85,000 |
| 2003/10/08 | 1,522 | 1,551 | 1,522 | 1,534 | 44,000 |
| 2003/10/07 | 1,541 | 1,555 | 1,541 | 1,552 | 111,000 |
| 2003/10/06 | 1,500 | 1,559 | 1,500 | 1,541 | 133,000 |
| 2003/10/03 | 1,485 | 1,530 | 1,480 | 1,517 | 99,000 |
| 2003/10/02 | 1,484 | 1,524 | 1,470 | 1,515 | 128,000 |
| 2003/10/01 | 1,497 | 1,509 | 1,484 | 1,484 | 86,000 |
| 2003/09/30 | 1,496 | 1,509 | 1,477 | 1,477 | 99,000 |
| 2003/09/29 | 1,535 | 1,535 | 1,494 | 1,496 | 275,000 |
| 2003/09/26 | 1,439 | 1,582 | 1,425 | 1,537 | 362,000 |
| 2003/09/25 | 1,464 | 1,469 | 1,441 | 1,441 | 141,000 |
| 2003/09/24 | 1,498 | 1,498 | 1,471 | 1,475 | 107,000 |
| 2003/09/22 | 1,503 | 1,510 | 1,474 | 1,490 | 143,000 |
| 2003/09/19 | 1,486 | 1,503 | 1,485 | 1,500 | 136,000 |
| 2003/09/18 | 1,436 | 1,501 | 1,421 | 1,482 | 265,000 |
| 2003/09/17 | 1,455 | 1,455 | 1,416 | 1,416 | 138,000 |
| 2003/09/16 | 1,450 | 1,450 | 1,432 | 1,435 | 107,000 |
| 2003/09/12 | 1,457 | 1,458 | 1,428 | 1,446 | 211,000 |
| 2003/09/11 | 1,463 | 1,472 | 1,450 | 1,456 | 115,000 |
| 2003/09/10 | 1,489 | 1,495 | 1,462 | 1,462 | 83,000 |
| 2003/09/09 | 1,491 | 1,508 | 1,477 | 1,489 | 115,000 |
| 2003/09/08 | 1,491 | 1,514 | 1,491 | 1,507 | 39,000 |
| 2003/09/05 | 1,500 | 1,515 | 1,499 | 1,505 | 62,000 |
| 2003/09/04 | 1,501 | 1,520 | 1,495 | 1,495 | 50,000 |
| 2003/09/03 | 1,508 | 1,530 | 1,500 | 1,510 | 51,000 |
| 2003/09/02 | 1,532 | 1,532 | 1,500 | 1,508 | 89,000 |
| 2003/09/01 | 1,539 | 1,539 | 1,520 | 1,531 | 50,000 |
| 2003/08/29 | 1,487 | 1,537 | 1,487 | 1,526 | 89,000 |
| 2003/08/28 | 1,535 | 1,535 | 1,498 | 1,498 | 83,000 |
| 2003/08/27 | 1,524 | 1,539 | 1,520 | 1,530 | 109,000 |
| 2003/08/26 | 1,512 | 1,535 | 1,491 | 1,524 | 152,000 |
| 2003/08/25 | 1,513 | 1,550 | 1,500 | 1,515 | 252,000 |
| 2003/08/22 | 1,461 | 1,521 | 1,461 | 1,511 | 345,000 |
| 2003/08/21 | 1,429 | 1,460 | 1,429 | 1,460 | 121,000 |
| 2003/08/20 | 1,446 | 1,452 | 1,430 | 1,430 | 118,000 |
| 2003/08/19 | 1,455 | 1,460 | 1,445 | 1,451 | 109,000 |
| 2003/08/18 | 1,415 | 1,439 | 1,415 | 1,435 | 131,000 |
| 2003/08/15 | 1,408 | 1,417 | 1,401 | 1,415 | 124,000 |
| 2003/08/14 | 1,427 | 1,435 | 1,410 | 1,424 | 179,000 |
| 2003/08/13 | 1,423 | 1,423 | 1,407 | 1,416 | 105,000 |
| 2003/08/12 | 1,434 | 1,434 | 1,411 | 1,417 | 124,000 |
| 2003/08/11 | 1,400 | 1,440 | 1,390 | 1,434 | 191,000 |
| 2003/08/08 | 1,375 | 1,405 | 1,375 | 1,395 | 134,000 |
| 2003/08/07 | 1,381 | 1,396 | 1,375 | 1,375 | 66,000 |
| 2003/08/06 | 1,404 | 1,404 | 1,389 | 1,398 | 83,000 |
| 2003/08/05 | 1,401 | 1,414 | 1,400 | 1,405 | 43,000 |
| 2003/08/04 | 1,380 | 1,409 | 1,376 | 1,400 | 120,000 |
| 2003/08/01 | 1,413 | 1,414 | 1,400 | 1,400 | 90,000 |
| 2003/07/31 | 1,420 | 1,420 | 1,410 | 1,415 | 67,000 |
| 2003/07/30 | 1,442 | 1,442 | 1,424 | 1,424 | 89,000 |
| 2003/07/29 | 1,457 | 1,460 | 1,440 | 1,442 | 148,000 |
| 2003/07/28 | 1,386 | 1,450 | 1,382 | 1,437 | 282,000 |
| 2003/07/25 | 1,383 | 1,385 | 1,362 | 1,362 | 130,000 |
| 2003/07/24 | 1,380 | 1,380 | 1,364 | 1,367 | 78,000 |
| 2003/07/23 | 1,332 | 1,375 | 1,332 | 1,369 | 308,000 |
| 2003/07/22 | 1,330 | 1,332 | 1,315 | 1,323 | 82,000 |
| 2003/07/18 | 1,308 | 1,323 | 1,308 | 1,320 | 116,000 |
| 2003/07/17 | 1,300 | 1,307 | 1,290 | 1,301 | 160,000 |
| 2003/07/16 | 1,280 | 1,300 | 1,280 | 1,300 | 84,000 |
| 2003/07/15 | 1,280 | 1,294 | 1,275 | 1,276 | 129,000 |
| 2003/07/14 | 1,290 | 1,290 | 1,262 | 1,271 | 70,000 |
| 2003/07/11 | 1,301 | 1,308 | 1,281 | 1,281 | 63,000 |
| 2003/07/10 | 1,299 | 1,324 | 1,298 | 1,314 | 135,000 |
| 2003/07/09 | 1,285 | 1,303 | 1,270 | 1,293 | 140,000 |
| 2003/07/08 | 1,290 | 1,290 | 1,271 | 1,271 | 99,000 |
| 2003/07/07 | 1,290 | 1,303 | 1,272 | 1,295 | 104,000 |
| 2003/07/04 | 1,260 | 1,289 | 1,255 | 1,287 | 81,000 |
| 2003/07/03 | 1,262 | 1,277 | 1,262 | 1,275 | 105,000 |
| 2003/07/02 | 1,263 | 1,294 | 1,250 | 1,279 | 228,000 |
| 2003/07/01 | 1,231 | 1,269 | 1,231 | 1,262 | 132,000 |
| 2003/06/30 | 1,266 | 1,266 | 1,246 | 1,250 | 77,000 |
| 2003/06/27 | 1,275 | 1,275 | 1,260 | 1,265 | 68,000 |
| 2003/06/26 | 1,257 | 1,265 | 1,240 | 1,257 | 138,000 |
| 2003/06/25 | 1,260 | 1,261 | 1,250 | 1,257 | 147,000 |
| 2003/06/24 | 1,270 | 1,274 | 1,254 | 1,254 | 149,000 |
| 2003/06/23 | 1,279 | 1,281 | 1,275 | 1,277 | 211,000 |
| 2003/06/20 | 1,245 | 1,282 | 1,245 | 1,278 | 325,000 |
| 2003/06/19 | 1,250 | 1,251 | 1,240 | 1,245 | 93,000 |
| 2003/06/18 | 1,248 | 1,265 | 1,242 | 1,251 | 159,000 |
| 2003/06/17 | 1,230 | 1,244 | 1,230 | 1,241 | 103,000 |
| 2003/06/16 | 1,206 | 1,226 | 1,198 | 1,220 | 168,000 |
| 2003/06/13 | 1,201 | 1,205 | 1,195 | 1,204 | 308,000 |
| 2003/06/12 | 1,191 | 1,194 | 1,175 | 1,191 | 108,000 |
| 2003/06/11 | 1,211 | 1,211 | 1,181 | 1,189 | 88,000 |
| 2003/06/10 | 1,185 | 1,191 | 1,185 | 1,191 | 51,000 |
| 2003/06/09 | 1,199 | 1,199 | 1,186 | 1,195 | 61,000 |
| 2003/06/06 | 1,186 | 1,200 | 1,180 | 1,199 | 121,000 |
| 2003/06/05 | 1,176 | 1,192 | 1,173 | 1,186 | 208,000 |
| 2003/06/04 | 1,175 | 1,179 | 1,167 | 1,172 | 96,000 |
| 2003/06/03 | 1,174 | 1,180 | 1,168 | 1,175 | 98,000 |
| 2003/06/02 | 1,180 | 1,180 | 1,161 | 1,161 | 91,000 |
| 2003/05/30 | 1,154 | 1,170 | 1,152 | 1,160 | 162,000 |
| 2003/05/29 | 1,131 | 1,153 | 1,128 | 1,152 | 102,000 |
| 2003/05/28 | 1,130 | 1,145 | 1,125 | 1,131 | 79,000 |
| 2003/05/27 | 1,138 | 1,138 | 1,121 | 1,128 | 106,000 |
| 2003/05/26 | 1,119 | 1,151 | 1,087 | 1,138 | 179,000 |
| 2003/05/23 | 1,085 | 1,106 | 1,085 | 1,089 | 133,000 |
| 2003/05/22 | 1,091 | 1,110 | 1,091 | 1,105 | 100,000 |
| 2003/05/21 | 1,105 | 1,105 | 1,093 | 1,100 | 60,000 |
| 2003/05/20 | 1,113 | 1,118 | 1,103 | 1,107 | 47,000 |
| 2003/05/19 | 1,135 | 1,137 | 1,126 | 1,133 | 118,000 |
| 2003/05/16 | 1,124 | 1,138 | 1,119 | 1,128 | 78,000 |
| 2003/05/15 | 1,118 | 1,127 | 1,091 | 1,123 | 96,000 |
| 2003/05/14 | 1,119 | 1,127 | 1,098 | 1,098 | 162,000 |
| 2003/05/13 | 1,131 | 1,138 | 1,130 | 1,131 | 47,000 |
| 2003/05/12 | 1,139 | 1,140 | 1,126 | 1,137 | 97,000 |
| 2003/05/09 | 1,120 | 1,131 | 1,112 | 1,130 | 117,000 |
| 2003/05/08 | 1,107 | 1,125 | 1,105 | 1,113 | 95,000 |
| 2003/05/07 | 1,138 | 1,138 | 1,122 | 1,124 | 85,000 |
| 2003/05/06 | 1,127 | 1,145 | 1,126 | 1,126 | 72,000 |
| 2003/05/02 | 1,151 | 1,151 | 1,120 | 1,126 | 92,000 |
| 2003/05/01 | 1,110 | 1,165 | 1,110 | 1,153 | 271,000 |
| 2003/04/30 | 1,109 | 1,120 | 1,100 | 1,100 | 201,000 |
| 2003/04/28 | 1,099 | 1,099 | 1,082 | 1,095 | 168,000 |
| 2003/04/25 | 1,100 | 1,105 | 1,095 | 1,099 | 155,000 |
| 2003/04/24 | 1,094 | 1,105 | 1,088 | 1,100 | 140,000 |
| 2003/04/23 | 1,080 | 1,097 | 1,070 | 1,087 | 266,000 |
| 2003/04/22 | 1,067 | 1,083 | 1,040 | 1,080 | 157,000 |
| 2003/04/21 | 1,020 | 1,067 | 1,020 | 1,067 | 202,000 |
| 2003/04/18 | 992 | 1,022 | 986 | 1,015 | 145,000 |
| 2003/04/17 | 990 | 996 | 990 | 990 | 114,000 |
| 2003/04/16 | 987 | 993 | 982 | 990 | 61,000 |
| 2003/04/15 | 974 | 982 | 970 | 982 | 62,000 |
| 2003/04/14 | 969 | 974 | 965 | 967 | 61,000 |
| 2003/04/11 | 968 | 970 | 959 | 964 | 135,000 |
| 2003/04/10 | 970 | 974 | 966 | 967 | 106,000 |
| 2003/04/09 | 964 | 980 | 963 | 969 | 67,000 |
| 2003/04/08 | 968 | 970 | 961 | 970 | 79,000 |
| 2003/04/07 | 980 | 980 | 971 | 978 | 38,000 |
| 2003/04/04 | 965 | 978 | 965 | 970 | 61,000 |
| 2003/04/03 | 985 | 985 | 966 | 970 | 45,000 |
| 2003/04/02 | 988 | 988 | 978 | 985 | 42,000 |
| 2003/04/01 | 969 | 987 | 969 | 980 | 37,000 |
| 2003/03/31 | 990 | 990 | 962 | 969 | 27,000 |
| 2003/03/28 | 996 | 998 | 986 | 993 | 107,000 |
| 2003/03/27 | 990 | 995 | 988 | 995 | 85,000 |
| 2003/03/26 | 990 | 993 | 977 | 988 | 79,000 |
| 2003/03/25 | 980 | 993 | 980 | 990 | 58,000 |
| 2003/03/24 | 985 | 1,001 | 968 | 973 | 182,000 |
| 2003/03/20 | 984 | 997 | 977 | 983 | 127,000 |
| 2003/03/19 | 996 | 998 | 983 | 994 | 90,000 |
| 2003/03/18 | 986 | 1,000 | 986 | 995 | 57,000 |
| 2003/03/17 | 985 | 985 | 976 | 976 | 36,000 |
| 2003/03/14 | 998 | 998 | 980 | 985 | 142,000 |
| 2003/03/13 | 970 | 980 | 969 | 979 | 48,000 |
| 2003/03/12 | 965 | 970 | 961 | 962 | 51,000 |
| 2003/03/11 | 985 | 985 | 957 | 966 | 51,000 |
| 2003/03/10 | 958 | 983 | 958 | 977 | 52,000 |
| 2003/03/07 | 998 | 998 | 966 | 966 | 53,000 |
| 2003/03/06 | 990 | 1,000 | 990 | 990 | 43,000 |
| 2003/03/05 | 991 | 995 | 989 | 989 | 60,000 |
| 2003/03/04 | 1,005 | 1,010 | 987 | 990 | 56,000 |
| 2003/03/03 | 998 | 998 | 980 | 986 | 77,000 |
| 2003/02/28 | 1,000 | 1,015 | 986 | 988 | 61,000 |
| 2003/02/27 | 997 | 1,008 | 989 | 998 | 74,000 |
| 2003/02/26 | 974 | 996 | 974 | 996 | 55,000 |
| 2003/02/25 | 998 | 998 | 974 | 974 | 52,000 |
| 2003/02/24 | 989 | 998 | 989 | 998 | 57,000 |
| 2003/02/21 | 985 | 995 | 984 | 988 | 50,000 |
| 2003/02/20 | 988 | 990 | 976 | 984 | 40,000 |
| 2003/02/19 | 990 | 995 | 976 | 987 | 53,000 |
| 2003/02/18 | 978 | 992 | 978 | 988 | 118,000 |
| 2003/02/17 | 970 | 992 | 970 | 978 | 96,000 |
| 2003/02/14 | 954 | 967 | 954 | 967 | 49,000 |
| 2003/02/13 | 965 | 965 | 958 | 962 | 17,000 |
| 2003/02/12 | 953 | 965 | 949 | 962 | 42,000 |
| 2003/02/10 | 960 | 961 | 952 | 955 | 19,000 |
| 2003/02/07 | 954 | 955 | 945 | 954 | 32,000 |
| 2003/02/06 | 960 | 962 | 951 | 954 | 48,000 |
| 2003/02/05 | 975 | 975 | 961 | 961 | 35,000 |
| 2003/02/04 | 958 | 975 | 958 | 975 | 49,000 |
| 2003/02/03 | 940 | 951 | 940 | 948 | 21,000 |
| 2003/01/31 | 946 | 949 | 940 | 940 | 35,000 |
| 2003/01/30 | 960 | 960 | 944 | 944 | 16,000 |
| 2003/01/29 | 966 | 968 | 953 | 963 | 64,000 |
| 2003/01/28 | 980 | 980 | 968 | 968 | 43,000 |
| 2003/01/27 | 989 | 994 | 977 | 990 | 70,000 |
| 2003/01/24 | 988 | 994 | 981 | 983 | 64,000 |
| 2003/01/23 | 985 | 989 | 982 | 988 | 91,000 |
| 2003/01/22 | 988 | 998 | 985 | 985 | 191,000 |
| 2003/01/21 | 971 | 996 | 971 | 986 | 143,000 |
| 2003/01/20 | 952 | 974 | 951 | 962 | 83,000 |
| 2003/01/17 | 950 | 957 | 943 | 951 | 32,000 |
| 2003/01/16 | 948 | 960 | 948 | 960 | 145,000 |
| 2003/01/15 | 939 | 950 | 938 | 943 | 93,000 |
| 2003/01/14 | 939 | 940 | 934 | 938 | 63,000 |
| 2003/01/10 | 935 | 940 | 919 | 934 | 36,000 |
| 2003/01/09 | 935 | 945 | 935 | 936 | 73,000 |
| 2003/01/08 | 940 | 942 | 935 | 935 | 47,000 |
| 2003/01/07 | 945 | 945 | 930 | 930 | 47,000 |
| 2003/01/06 | 931 | 943 | 931 | 943 | 5,000 |