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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,183 | 1,247 | 1,183 | 1,231 | 218,800 |
| 2008/12/29 | 1,190 | 1,218 | 1,180 | 1,203 | 242,700 |
| 2008/12/26 | 1,169 | 1,198 | 1,155 | 1,190 | 259,800 |
| 2008/12/25 | 1,126 | 1,153 | 1,113 | 1,153 | 284,300 |
| 2008/12/24 | 1,080 | 1,098 | 1,070 | 1,086 | 190,500 |
| 2008/12/22 | 1,028 | 1,097 | 1,028 | 1,091 | 259,800 |
| 2008/12/19 | 1,053 | 1,082 | 1,048 | 1,052 | 407,600 |
| 2008/12/18 | 1,129 | 1,129 | 1,073 | 1,093 | 339,200 |
| 2008/12/17 | 1,159 | 1,159 | 1,085 | 1,120 | 464,300 |
| 2008/12/16 | 1,128 | 1,142 | 1,093 | 1,126 | 305,700 |
| 2008/12/15 | 1,148 | 1,186 | 1,148 | 1,168 | 284,200 |
| 2008/12/12 | 1,180 | 1,187 | 1,103 | 1,137 | 419,000 |
| 2008/12/11 | 1,188 | 1,188 | 1,156 | 1,181 | 296,900 |
| 2008/12/10 | 1,155 | 1,182 | 1,144 | 1,170 | 352,800 |
| 2008/12/09 | 1,198 | 1,218 | 1,168 | 1,191 | 442,600 |
| 2008/12/08 | 1,119 | 1,168 | 1,109 | 1,160 | 244,900 |
| 2008/12/05 | 1,089 | 1,134 | 1,088 | 1,109 | 328,200 |
| 2008/12/04 | 1,118 | 1,143 | 1,081 | 1,095 | 488,400 |
| 2008/12/03 | 1,100 | 1,135 | 1,084 | 1,118 | 473,300 |
| 2008/12/02 | 1,083 | 1,098 | 1,050 | 1,066 | 439,800 |
| 2008/12/01 | 1,141 | 1,174 | 1,112 | 1,123 | 665,200 |
| 2008/11/28 | 1,012 | 1,069 | 1,001 | 1,061 | 280,500 |
| 2008/11/27 | 1,009 | 1,023 | 985 | 1,021 | 341,000 |
| 2008/11/26 | 966 | 1,001 | 964 | 982 | 350,500 |
| 2008/11/25 | 1,091 | 1,091 | 973 | 1,006 | 623,200 |
| 2008/11/21 | 998 | 1,063 | 951 | 1,054 | 481,000 |
| 2008/11/20 | 1,125 | 1,125 | 1,027 | 1,029 | 350,800 |
| 2008/11/19 | 1,132 | 1,143 | 1,099 | 1,124 | 355,700 |
| 2008/11/18 | 1,081 | 1,158 | 1,080 | 1,131 | 321,300 |
| 2008/11/17 | 1,088 | 1,148 | 1,059 | 1,099 | 565,600 |
| 2008/11/14 | 1,143 | 1,147 | 1,093 | 1,122 | 426,000 |
| 2008/11/13 | 1,129 | 1,140 | 1,063 | 1,092 | 459,400 |
| 2008/11/12 | 1,251 | 1,294 | 1,230 | 1,249 | 397,900 |
| 2008/11/11 | 1,268 | 1,289 | 1,211 | 1,234 | 223,600 |
| 2008/11/10 | 1,268 | 1,309 | 1,238 | 1,288 | 294,900 |
| 2008/11/07 | 1,160 | 1,229 | 1,160 | 1,191 | 302,300 |
| 2008/11/06 | 1,320 | 1,342 | 1,256 | 1,256 | 364,300 |
| 2008/11/05 | 1,368 | 1,379 | 1,300 | 1,343 | 461,300 |
| 2008/11/04 | 1,187 | 1,317 | 1,165 | 1,303 | 552,600 |
| 2008/10/31 | 1,165 | 1,171 | 1,105 | 1,127 | 454,100 |
| 2008/10/30 | 1,146 | 1,177 | 1,091 | 1,175 | 586,400 |
| 2008/10/29 | 1,143 | 1,185 | 1,063 | 1,127 | 520,900 |
| 2008/10/28 | 937 | 1,040 | 906 | 1,040 | 492,700 |
| 2008/10/27 | 1,055 | 1,099 | 945 | 947 | 358,100 |
| 2008/10/24 | 1,117 | 1,118 | 1,040 | 1,053 | 319,000 |
| 2008/10/23 | 1,100 | 1,167 | 1,078 | 1,164 | 312,000 |
| 2008/10/22 | 1,220 | 1,239 | 1,166 | 1,174 | 439,200 |
| 2008/10/21 | 1,401 | 1,408 | 1,296 | 1,340 | 323,900 |
| 2008/10/20 | 1,328 | 1,355 | 1,261 | 1,341 | 315,700 |
| 2008/10/17 | 1,361 | 1,361 | 1,296 | 1,327 | 236,800 |
| 2008/10/16 | 1,278 | 1,298 | 1,251 | 1,253 | 329,400 |
| 2008/10/15 | 1,360 | 1,386 | 1,304 | 1,378 | 306,400 |
| 2008/10/14 | 1,322 | 1,348 | 1,302 | 1,344 | 318,700 |
| 2008/10/10 | 1,281 | 1,281 | 1,161 | 1,202 | 380,900 |
| 2008/10/09 | 1,309 | 1,370 | 1,278 | 1,321 | 439,600 |
| 2008/10/08 | 1,322 | 1,359 | 1,261 | 1,269 | 616,000 |
| 2008/10/07 | 1,328 | 1,455 | 1,293 | 1,402 | 462,600 |
| 2008/10/06 | 1,423 | 1,423 | 1,337 | 1,368 | 326,600 |
| 2008/10/03 | 1,489 | 1,489 | 1,363 | 1,439 | 740,400 |
| 2008/10/02 | 1,635 | 1,636 | 1,540 | 1,549 | 575,700 |
| 2008/10/01 | 1,738 | 1,738 | 1,639 | 1,665 | 206,800 |
| 2008/09/30 | 1,615 | 1,716 | 1,615 | 1,700 | 247,800 |
| 2008/09/29 | 1,798 | 1,798 | 1,700 | 1,727 | 277,000 |
| 2008/09/26 | 1,789 | 1,805 | 1,740 | 1,768 | 310,600 |
| 2008/09/25 | 1,784 | 1,790 | 1,714 | 1,784 | 416,500 |
| 2008/09/24 | 1,710 | 1,789 | 1,707 | 1,769 | 463,400 |
| 2008/09/22 | 1,789 | 1,789 | 1,696 | 1,720 | 459,400 |
| 2008/09/19 | 1,578 | 1,683 | 1,571 | 1,646 | 504,600 |
| 2008/09/18 | 1,518 | 1,571 | 1,502 | 1,551 | 443,000 |
| 2008/09/17 | 1,750 | 1,750 | 1,608 | 1,630 | 390,400 |
| 2008/09/16 | 1,518 | 1,666 | 1,515 | 1,661 | 679,200 |
| 2008/09/12 | 1,770 | 1,770 | 1,683 | 1,698 | 551,400 |
| 2008/09/11 | 1,794 | 1,794 | 1,756 | 1,771 | 490,300 |
| 2008/09/10 | 1,819 | 1,829 | 1,794 | 1,816 | 605,900 |
| 2008/09/09 | 1,855 | 1,855 | 1,804 | 1,819 | 305,000 |
| 2008/09/08 | 1,856 | 1,913 | 1,850 | 1,871 | 315,300 |
| 2008/09/05 | 1,798 | 1,867 | 1,790 | 1,853 | 531,000 |
| 2008/09/04 | 1,883 | 1,906 | 1,829 | 1,887 | 614,100 |
| 2008/09/03 | 1,885 | 1,918 | 1,867 | 1,877 | 568,300 |
| 2008/09/02 | 1,920 | 1,930 | 1,861 | 1,885 | 556,800 |
| 2008/09/01 | 1,922 | 1,957 | 1,909 | 1,925 | 476,300 |
| 2008/08/29 | 1,890 | 1,964 | 1,889 | 1,952 | 920,500 |
| 2008/08/28 | 1,810 | 1,873 | 1,794 | 1,860 | 724,500 |
| 2008/08/27 | 1,809 | 1,828 | 1,754 | 1,782 | 340,100 |
| 2008/08/26 | 1,736 | 1,803 | 1,705 | 1,799 | 621,600 |
| 2008/08/25 | 1,710 | 1,729 | 1,699 | 1,706 | 257,800 |
| 2008/08/22 | 1,688 | 1,710 | 1,670 | 1,680 | 217,700 |
| 2008/08/21 | 1,719 | 1,721 | 1,687 | 1,692 | 174,000 |
| 2008/08/20 | 1,658 | 1,735 | 1,656 | 1,718 | 263,400 |
| 2008/08/19 | 1,747 | 1,747 | 1,689 | 1,697 | 195,800 |
| 2008/08/18 | 1,696 | 1,760 | 1,696 | 1,749 | 263,500 |
| 2008/08/15 | 1,694 | 1,722 | 1,679 | 1,719 | 353,300 |
| 2008/08/14 | 1,650 | 1,694 | 1,650 | 1,664 | 209,700 |
| 2008/08/13 | 1,708 | 1,710 | 1,678 | 1,687 | 283,400 |
| 2008/08/12 | 1,735 | 1,750 | 1,692 | 1,697 | 278,500 |
| 2008/08/11 | 1,720 | 1,763 | 1,708 | 1,733 | 640,600 |
| 2008/08/08 | 1,669 | 1,682 | 1,623 | 1,640 | 471,400 |
| 2008/08/07 | 1,647 | 1,693 | 1,630 | 1,679 | 447,500 |
| 2008/08/06 | 1,629 | 1,666 | 1,603 | 1,646 | 228,900 |
| 2008/08/05 | 1,609 | 1,639 | 1,592 | 1,599 | 273,000 |
| 2008/08/04 | 1,712 | 1,717 | 1,605 | 1,609 | 382,300 |
| 2008/08/01 | 1,742 | 1,768 | 1,721 | 1,737 | 215,200 |
| 2008/07/31 | 1,755 | 1,774 | 1,745 | 1,765 | 304,000 |
| 2008/07/30 | 1,779 | 1,787 | 1,752 | 1,780 | 331,200 |
| 2008/07/29 | 1,783 | 1,810 | 1,773 | 1,795 | 262,100 |
| 2008/07/28 | 1,870 | 1,881 | 1,822 | 1,829 | 225,300 |
| 2008/07/25 | 1,871 | 1,878 | 1,845 | 1,852 | 238,400 |
| 2008/07/24 | 1,878 | 1,882 | 1,834 | 1,871 | 447,800 |
| 2008/07/23 | 1,839 | 1,865 | 1,826 | 1,848 | 411,700 |
| 2008/07/22 | 1,823 | 1,829 | 1,784 | 1,820 | 472,500 |
| 2008/07/18 | 1,878 | 1,878 | 1,831 | 1,853 | 318,100 |
| 2008/07/17 | 1,875 | 1,890 | 1,813 | 1,823 | 373,400 |
| 2008/07/16 | 1,823 | 1,895 | 1,811 | 1,845 | 692,400 |
| 2008/07/15 | 1,795 | 1,830 | 1,750 | 1,822 | 681,100 |
| 2008/07/14 | 1,743 | 1,817 | 1,713 | 1,783 | 617,100 |
| 2008/07/11 | 1,744 | 1,775 | 1,721 | 1,744 | 404,100 |
| 2008/07/10 | 1,747 | 1,747 | 1,705 | 1,714 | 409,100 |
| 2008/07/09 | 1,773 | 1,795 | 1,742 | 1,777 | 308,300 |
| 2008/07/08 | 1,775 | 1,775 | 1,719 | 1,729 | 287,500 |
| 2008/07/07 | 1,750 | 1,777 | 1,730 | 1,774 | 235,500 |
| 2008/07/04 | 1,764 | 1,785 | 1,735 | 1,772 | 218,100 |
| 2008/07/03 | 1,740 | 1,767 | 1,715 | 1,744 | 283,900 |
| 2008/07/02 | 1,765 | 1,810 | 1,760 | 1,782 | 372,100 |
| 2008/07/01 | 1,860 | 1,900 | 1,784 | 1,795 | 505,500 |
| 2008/06/30 | 1,830 | 1,853 | 1,809 | 1,845 | 283,500 |
| 2008/06/27 | 1,806 | 1,821 | 1,767 | 1,815 | 394,400 |
| 2008/06/26 | 1,899 | 1,920 | 1,846 | 1,871 | 316,300 |
| 2008/06/25 | 1,874 | 1,874 | 1,816 | 1,870 | 515,500 |
| 2008/06/24 | 1,889 | 1,946 | 1,841 | 1,890 | 357,500 |
| 2008/06/23 | 1,876 | 1,895 | 1,826 | 1,888 | 447,700 |
| 2008/06/20 | 1,896 | 1,906 | 1,854 | 1,885 | 355,500 |
| 2008/06/19 | 1,910 | 1,915 | 1,867 | 1,876 | 475,700 |
| 2008/06/18 | 1,883 | 1,927 | 1,880 | 1,924 | 369,100 |
| 2008/06/17 | 1,911 | 1,933 | 1,890 | 1,913 | 256,200 |
| 2008/06/16 | 1,903 | 1,923 | 1,874 | 1,910 | 338,400 |
| 2008/06/13 | 1,850 | 1,886 | 1,834 | 1,853 | 453,100 |
| 2008/06/12 | 1,894 | 1,894 | 1,835 | 1,854 | 451,700 |
| 2008/06/11 | 1,918 | 1,937 | 1,883 | 1,910 | 550,000 |
| 2008/06/10 | 1,940 | 1,976 | 1,879 | 1,883 | 582,800 |
| 2008/06/09 | 1,901 | 1,926 | 1,876 | 1,893 | 551,000 |
| 2008/06/06 | 1,960 | 1,992 | 1,940 | 1,940 | 566,400 |
| 2008/06/05 | 1,910 | 1,943 | 1,895 | 1,923 | 322,900 |
| 2008/06/04 | 1,856 | 1,925 | 1,850 | 1,906 | 598,200 |
| 2008/06/03 | 1,863 | 1,876 | 1,826 | 1,848 | 497,700 |
| 2008/06/02 | 1,920 | 1,926 | 1,859 | 1,891 | 622,200 |
| 2008/05/30 | 1,821 | 1,898 | 1,812 | 1,890 | 638,700 |
| 2008/05/29 | 1,727 | 1,757 | 1,703 | 1,757 | 584,300 |
| 2008/05/28 | 1,705 | 1,733 | 1,670 | 1,679 | 407,500 |
| 2008/05/27 | 1,692 | 1,719 | 1,663 | 1,704 | 361,900 |
| 2008/05/26 | 1,760 | 1,760 | 1,708 | 1,718 | 509,000 |
| 2008/05/23 | 1,669 | 1,782 | 1,651 | 1,745 | 1,020,600 |
| 2008/05/22 | 1,559 | 1,655 | 1,559 | 1,639 | 578,900 |
| 2008/05/21 | 1,656 | 1,665 | 1,606 | 1,633 | 616,500 |
| 2008/05/20 | 1,694 | 1,735 | 1,673 | 1,697 | 447,500 |
| 2008/05/19 | 1,686 | 1,704 | 1,640 | 1,665 | 332,700 |
| 2008/05/16 | 1,682 | 1,701 | 1,676 | 1,692 | 619,000 |
| 2008/05/15 | 1,639 | 1,734 | 1,632 | 1,654 | 1,088,900 |
| 2008/05/14 | 1,516 | 1,616 | 1,516 | 1,616 | 910,000 |
| 2008/05/13 | 1,460 | 1,465 | 1,405 | 1,416 | 323,400 |
| 2008/05/12 | 1,437 | 1,459 | 1,427 | 1,446 | 295,200 |
| 2008/05/09 | 1,463 | 1,464 | 1,422 | 1,424 | 263,800 |
| 2008/05/08 | 1,410 | 1,450 | 1,410 | 1,443 | 206,600 |
| 2008/05/07 | 1,450 | 1,458 | 1,415 | 1,422 | 295,500 |
| 2008/05/02 | 1,410 | 1,436 | 1,405 | 1,436 | 432,100 |
| 2008/05/01 | 1,353 | 1,374 | 1,340 | 1,366 | 257,600 |
| 2008/04/30 | 1,308 | 1,370 | 1,302 | 1,347 | 403,000 |
| 2008/04/28 | 1,347 | 1,360 | 1,288 | 1,295 | 385,900 |
| 2008/04/25 | 1,336 | 1,358 | 1,331 | 1,343 | 228,100 |
| 2008/04/24 | 1,313 | 1,345 | 1,301 | 1,304 | 430,400 |
| 2008/04/23 | 1,288 | 1,329 | 1,281 | 1,312 | 307,100 |
| 2008/04/22 | 1,329 | 1,336 | 1,286 | 1,294 | 238,500 |
| 2008/04/21 | 1,341 | 1,344 | 1,310 | 1,320 | 368,400 |
| 2008/04/18 | 1,290 | 1,313 | 1,283 | 1,306 | 315,600 |
| 2008/04/17 | 1,289 | 1,356 | 1,278 | 1,309 | 813,200 |
| 2008/04/16 | 1,243 | 1,265 | 1,216 | 1,249 | 1,519,100 |
| 2008/04/15 | 1,381 | 1,402 | 1,364 | 1,383 | 184,400 |
| 2008/04/14 | 1,397 | 1,397 | 1,351 | 1,392 | 339,400 |
| 2008/04/11 | 1,385 | 1,429 | 1,385 | 1,417 | 195,800 |
| 2008/04/10 | 1,365 | 1,390 | 1,340 | 1,357 | 368,400 |
| 2008/04/09 | 1,442 | 1,449 | 1,376 | 1,378 | 477,600 |
| 2008/04/08 | 1,501 | 1,504 | 1,431 | 1,450 | 280,000 |
| 2008/04/07 | 1,459 | 1,497 | 1,459 | 1,496 | 388,600 |
| 2008/04/04 | 1,470 | 1,470 | 1,444 | 1,449 | 250,800 |
| 2008/04/03 | 1,444 | 1,465 | 1,432 | 1,450 | 235,100 |
| 2008/04/02 | 1,450 | 1,485 | 1,439 | 1,450 | 247,100 |
| 2008/04/01 | 1,437 | 1,453 | 1,421 | 1,430 | 219,600 |
| 2008/03/31 | 1,446 | 1,447 | 1,388 | 1,425 | 393,100 |
| 2008/03/28 | 1,432 | 1,467 | 1,391 | 1,466 | 235,900 |
| 2008/03/27 | 1,441 | 1,458 | 1,414 | 1,452 | 164,300 |
| 2008/03/26 | 1,446 | 1,471 | 1,420 | 1,461 | 335,500 |
| 2008/03/25 | 1,476 | 1,476 | 1,437 | 1,457 | 340,200 |
| 2008/03/24 | 1,486 | 1,492 | 1,454 | 1,475 | 352,700 |
| 2008/03/21 | 1,456 | 1,510 | 1,435 | 1,504 | 269,300 |
| 2008/03/19 | 1,450 | 1,496 | 1,430 | 1,478 | 393,600 |
| 2008/03/18 | 1,425 | 1,435 | 1,376 | 1,417 | 335,600 |
| 2008/03/17 | 1,406 | 1,452 | 1,369 | 1,445 | 402,900 |
| 2008/03/14 | 1,442 | 1,464 | 1,422 | 1,447 | 414,800 |
| 2008/03/13 | 1,457 | 1,473 | 1,419 | 1,439 | 239,700 |
| 2008/03/12 | 1,500 | 1,508 | 1,449 | 1,456 | 315,100 |
| 2008/03/11 | 1,428 | 1,466 | 1,402 | 1,466 | 355,200 |
| 2008/03/10 | 1,471 | 1,500 | 1,429 | 1,448 | 360,100 |
| 2008/03/07 | 1,460 | 1,497 | 1,436 | 1,472 | 230,000 |
| 2008/03/06 | 1,521 | 1,536 | 1,498 | 1,517 | 293,300 |
| 2008/03/05 | 1,520 | 1,520 | 1,455 | 1,487 | 337,100 |
| 2008/03/04 | 1,484 | 1,545 | 1,439 | 1,529 | 609,300 |
| 2008/03/03 | 1,584 | 1,600 | 1,521 | 1,543 | 199,900 |
| 2008/02/29 | 1,618 | 1,668 | 1,599 | 1,614 | 254,300 |
| 2008/02/28 | 1,619 | 1,657 | 1,610 | 1,648 | 229,900 |
| 2008/02/27 | 1,603 | 1,669 | 1,603 | 1,655 | 173,700 |
| 2008/02/26 | 1,652 | 1,652 | 1,596 | 1,602 | 246,500 |
| 2008/02/25 | 1,601 | 1,663 | 1,600 | 1,657 | 274,100 |
| 2008/02/22 | 1,575 | 1,597 | 1,548 | 1,593 | 244,600 |
| 2008/02/21 | 1,589 | 1,646 | 1,589 | 1,624 | 260,600 |
| 2008/02/20 | 1,627 | 1,644 | 1,565 | 1,587 | 299,800 |
| 2008/02/19 | 1,663 | 1,664 | 1,630 | 1,643 | 467,800 |
| 2008/02/18 | 1,689 | 1,717 | 1,646 | 1,663 | 460,900 |
| 2008/02/15 | 1,719 | 1,730 | 1,670 | 1,719 | 298,300 |
| 2008/02/14 | 1,688 | 1,729 | 1,653 | 1,719 | 435,900 |
| 2008/02/13 | 1,659 | 1,689 | 1,629 | 1,671 | 607,300 |
| 2008/02/12 | 1,767 | 1,798 | 1,646 | 1,658 | 871,800 |
| 2008/02/08 | 1,523 | 1,574 | 1,507 | 1,527 | 233,000 |
| 2008/02/07 | 1,551 | 1,570 | 1,511 | 1,547 | 228,400 |
| 2008/02/06 | 1,604 | 1,635 | 1,545 | 1,547 | 330,600 |
| 2008/02/05 | 1,637 | 1,650 | 1,584 | 1,603 | 245,700 |
| 2008/02/04 | 1,616 | 1,644 | 1,606 | 1,624 | 153,600 |
| 2008/02/01 | 1,597 | 1,613 | 1,542 | 1,586 | 442,600 |
| 2008/01/31 | 1,547 | 1,649 | 1,542 | 1,625 | 382,400 |
| 2008/01/30 | 1,530 | 1,565 | 1,520 | 1,539 | 393,900 |
| 2008/01/29 | 1,523 | 1,573 | 1,523 | 1,560 | 326,700 |
| 2008/01/28 | 1,541 | 1,562 | 1,506 | 1,511 | 409,900 |
| 2008/01/25 | 1,490 | 1,531 | 1,490 | 1,531 | 556,700 |
| 2008/01/24 | 1,432 | 1,496 | 1,432 | 1,456 | 786,100 |
| 2008/01/23 | 1,490 | 1,530 | 1,395 | 1,412 | 777,000 |
| 2008/01/22 | 1,500 | 1,532 | 1,464 | 1,464 | 276,000 |
| 2008/01/21 | 1,621 | 1,647 | 1,567 | 1,574 | 299,900 |
| 2008/01/18 | 1,531 | 1,628 | 1,521 | 1,621 | 434,000 |
| 2008/01/17 | 1,526 | 1,595 | 1,519 | 1,591 | 490,800 |
| 2008/01/16 | 1,558 | 1,595 | 1,527 | 1,550 | 537,000 |
| 2008/01/15 | 1,703 | 1,705 | 1,630 | 1,648 | 348,100 |
| 2008/01/11 | 1,767 | 1,767 | 1,664 | 1,673 | 401,900 |
| 2008/01/10 | 1,755 | 1,762 | 1,737 | 1,737 | 324,400 |
| 2008/01/09 | 1,715 | 1,739 | 1,682 | 1,735 | 331,800 |
| 2008/01/08 | 1,751 | 1,768 | 1,695 | 1,737 | 291,400 |
| 2008/01/07 | 1,773 | 1,783 | 1,721 | 1,751 | 353,100 |
| 2008/01/04 | 1,870 | 1,870 | 1,771 | 1,813 | 323,200 |