日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 1,770 1,770 1,760 1,770 17,000
1988/12/27 1,720 1,760 1,720 1,760 35,000
1988/12/26 1,740 1,740 1,710 1,740 11,000
1988/12/24 1,700 1,710 1,680 1,710 25,000
1988/12/23 1,690 1,720 1,650 1,680 26,000
1988/12/22 1,700 1,710 1,700 1,700 19,000
1988/12/21 1,680 1,750 1,680 1,700 35,000
1988/12/20 1,720 1,720 1,680 1,680 55,000
1988/12/16 1,740 1,740 1,700 1,700 6,000
1988/12/15 1,740 1,750 1,710 1,750 15,000
1988/12/14 1,690 1,750 1,690 1,730 134,000
1988/12/13 1,710 1,710 1,690 1,710 11,000
1988/12/12 1,700 1,700 1,700 1,700 14,000
1988/12/09 1,700 1,730 1,700 1,730 11,000
1988/12/07 1,740 1,740 1,700 1,700 51,000
1988/12/06 1,730 1,730 1,730 1,730 4,000
1988/12/05 1,720 1,750 1,700 1,700 10,000
1988/12/03 1,720 1,750 1,700 1,750 12,000
1988/12/02 1,720 1,760 1,720 1,720 15,000
1988/12/01 1,750 1,750 1,730 1,730 8,000
1988/11/30 1,740 1,770 1,730 1,750 21,000
1988/11/29 1,750 1,780 1,710 1,780 36,000
1988/11/28 1,710 1,750 1,710 1,750 58,000
1988/11/26 1,740 1,750 1,690 1,750 27,000
1988/11/25 1,730 1,760 1,690 1,690 27,000
1988/11/24 1,700 1,750 1,690 1,750 64,000
1988/11/22 1,700 1,720 1,700 1,700 34,000
1988/11/21 1,730 1,730 1,700 1,730 25,000
1988/11/18 1,690 1,730 1,690 1,700 55,000
1988/11/17 1,600 1,600 1,540 1,600 46,000
1988/11/16 1,500 1,550 1,500 1,550 56,000
1988/11/15 1,540 1,540 1,540 1,540 7,000
1988/11/14 1,560 1,600 1,510 1,550 18,000
1988/11/11 1,570 1,570 1,550 1,550 9,000
1988/11/10 1,580 1,620 1,570 1,570 23,000
1988/11/09 1,620 1,620 1,570 1,570 13,000
1988/11/08 1,650 1,650 1,620 1,620 3,000
1988/11/07 1,620 1,620 1,620 1,620 2,000
1988/11/05 1,620 1,670 1,620 1,670 7,000
1988/11/04 1,650 1,680 1,650 1,680 3,000
1988/11/02 1,650 1,680 1,600 1,680 21,000
1988/11/01 1,690 1,690 1,650 1,650 13,000
1988/10/31 1,700 1,700 1,690 1,690 2,000
1988/10/29 1,710 1,710 1,680 1,710 30,000
1988/10/28 1,720 1,720 1,700 1,720 32,000
1988/10/27 1,730 1,730 1,720 1,730 24,000
1988/10/26 1,730 1,730 1,720 1,730 26,000
1988/10/25 1,730 1,750 1,710 1,730 32,000
1988/10/24 1,700 1,730 1,690 1,730 11,000
1988/10/22 1,700 1,750 1,700 1,750 4,000
1988/10/21 1,750 1,750 1,700 1,750 12,000
1988/10/20 1,670 1,760 1,670 1,760 22,000
1988/10/19 1,670 1,740 1,670 1,670 25,000
1988/10/18 1,670 1,700 1,660 1,690 12,000
1988/10/13 1,750 1,760 1,750 1,750 5,000
1988/10/12 1,770 1,780 1,740 1,780 14,000
1988/10/11 1,830 1,830 1,800 1,800 6,000
1988/10/07 1,790 1,850 1,790 1,840 14,000
1988/10/06 1,770 1,810 1,770 1,810 5,000
1988/10/05 1,800 1,850 1,770 1,770 13,000
1988/10/04 1,840 1,840 1,800 1,800 5,000
1988/10/03 1,840 1,850 1,840 1,850 7,000
1988/10/01 1,850 1,850 1,850 1,850 8,000
1988/09/30 1,860 1,900 1,850 1,850 10,000
1988/09/29 1,850 1,880 1,850 1,880 3,000
1988/09/28 1,860 1,860 1,850 1,850 9,000
1988/09/27 1,850 1,870 1,800 1,800 19,000
1988/09/27 1 -> 1.20 分割
1988/09/26 2,050 2,230 2,050 2,230 37,000
1988/09/24 2,040 2,100 2,000 2,000 31,000
1988/09/22 2,090 2,090 2,030 2,040 83,000
1988/09/21 2,090 2,130 2,090 2,120 20,000
1988/09/20 2,120 2,140 2,110 2,110 111,000
1988/09/19 2,110 2,110 2,090 2,110 38,000
1988/09/16 2,120 2,120 2,090 2,110 24,000
1988/09/14 2,120 2,150 2,100 2,110 189,000
1988/09/13 2,170 2,170 2,130 2,150 13,000
1988/09/12 2,150 2,170 2,150 2,150 19,000
1988/09/09 2,170 2,170 2,150 2,150 23,000
1988/09/08 2,220 2,220 2,170 2,170 19,000
1988/09/07 2,200 2,200 2,180 2,180 20,000
1988/09/06 2,240 2,240 2,170 2,200 15,000
1988/09/05 2,230 2,250 2,200 2,200 17,000
1988/09/03 2,200 2,200 2,200 2,200 21,000
1988/09/02 2,140 2,200 2,140 2,180 11,000
1988/09/01 2,190 2,200 2,110 2,110 15,000
1988/08/31 2,200 2,200 2,150 2,200 17,000
1988/08/30 2,200 2,200 2,180 2,180 11,000
1988/08/29 2,240 2,240 2,180 2,180 34,000
1988/08/27 2,200 2,200 2,200 2,200 21,000
1988/08/26 2,250 2,250 2,190 2,190 39,000
1988/08/25 2,260 2,260 2,240 2,260 25,000
1988/08/24 2,270 2,290 2,180 2,200 121,000
1988/08/23 2,230 2,280 2,200 2,220 164,000
1988/08/22 2,170 2,170 2,100 2,150 12,000
1988/08/19 2,200 2,200 2,150 2,170 22,000
1988/08/18 2,190 2,190 2,160 2,160 3,000
1988/08/17 2,150 2,150 2,150 2,150 11,000
1988/08/16 2,150 2,150 2,150 2,150 11,000
1988/08/15 2,110 2,150 2,110 2,150 3,000
1988/08/12 2,100 2,100 2,100 2,100 5,000
1988/08/11 2,030 2,090 2,010 2,090 13,000
1988/08/10 2,150 2,150 2,050 2,050 14,000
1988/08/09 2,150 2,150 2,150 2,150 7,000
1988/08/08 2,190 2,190 2,180 2,180 4,000
1988/08/06 2,150 2,190 2,150 2,190 2,000
1988/08/05 2,150 2,150 2,120 2,120 6,000
1988/08/04 2,230 2,240 2,190 2,190 7,000
1988/08/03 2,190 2,280 2,190 2,240 24,000
1988/08/02 2,100 2,170 2,070 2,150 20,000
1988/08/01 2,060 2,100 2,060 2,060 11,000
1988/07/30 2,080 2,100 2,040 2,050 14,000
1988/07/29 2,040 2,140 2,020 2,080 28,000
1988/07/28 2,060 2,060 2,000 2,000 12,000
1988/07/27 2,040 2,080 2,000 2,050 5,000
1988/07/26 2,060 2,060 2,050 2,050 11,000
1988/07/25 2,090 2,090 2,050 2,050 33,000
1988/07/23 2,050 2,090 2,050 2,090 3,000
1988/07/22 2,080 2,080 2,050 2,070 22,000
1988/07/21 2,100 2,130 2,100 2,100 27,000
1988/07/20 2,100 2,100 2,050 2,070 36,000
1988/07/19 2,050 2,050 2,050 2,050 26,000
1988/07/18 2,150 2,150 2,140 2,140 9,000
1988/07/15 2,140 2,150 2,140 2,150 6,000
1988/07/14 2,110 2,140 2,100 2,140 19,000
1988/07/13 2,150 2,190 2,130 2,150 14,000
1988/07/12 2,120 2,120 2,120 2,120 2,000
1988/07/11 2,080 2,080 2,080 2,080 1,000
1988/07/08 2,120 2,120 2,070 2,070 27,000
1988/07/07 2,100 2,160 2,050 2,160 27,000
1988/07/06 2,040 2,120 2,040 2,070 17,000
1988/07/05 2,110 2,110 2,000 2,080 48,000
1988/07/04 2,200 2,200 2,150 2,150 14,000
1988/07/01 2,110 2,110 2,110 2,110 9,000
1988/06/29 2,220 2,250 2,220 2,250 3,000
1988/06/28 2,110 2,220 2,110 2,220 7,000
1988/06/25 2,130 2,130 2,100 2,100 10,000
1988/06/24 2,140 2,140 2,070 2,100 77,000
1988/06/23 2,200 2,200 2,140 2,140 21,000
1988/06/22 2,180 2,180 2,150 2,180 19,000
1988/06/21 2,180 2,180 2,150 2,180 60,000
1988/06/20 2,240 2,250 2,200 2,200 8,000
1988/06/17 2,180 2,250 2,180 2,250 9,000
1988/06/16 2,280 2,280 2,210 2,250 150,000
1988/06/15 2,280 2,280 2,250 2,280 31,000
1988/06/14 2,310 2,310 2,300 2,300 3,000
1988/06/13 2,370 2,370 2,310 2,310 5,000
1988/06/10 2,370 2,380 2,330 2,330 88,000
1988/06/09 2,370 2,400 2,370 2,380 69,000
1988/06/08 2,270 2,300 2,250 2,290 17,000
1988/06/07 2,230 2,260 2,230 2,260 25,000
1988/06/06 2,200 2,250 2,190 2,250 72,000
1988/06/04 2,190 2,220 2,190 2,220 13,000
1988/06/03 2,160 2,190 2,160 2,190 14,000
1988/06/02 2,150 2,190 2,150 2,180 17,000
1988/06/01 2,180 2,200 2,140 2,150 63,000
1988/05/31 2,240 2,240 2,170 2,170 78,000
1988/05/30 2,230 2,240 2,230 2,240 6,000
1988/05/27 2,250 2,250 2,230 2,230 22,000
1988/05/26 2,260 2,270 2,230 2,250 71,000
1988/05/25 2,270 2,270 2,230 2,270 148,000
1988/05/24 2,270 2,270 2,260 2,270 6,000
1988/05/23 2,280 2,280 2,250 2,270 33,000
1988/05/20 2,300 2,300 2,250 2,300 67,000
1988/05/19 2,300 2,300 2,300 2,300 1,000
1988/05/18 2,270 2,300 2,270 2,300 31,000
1988/05/17 2,310 2,310 2,260 2,260 27,000
1988/05/16 2,280 2,310 2,280 2,310 34,000
1988/05/13 2,320 2,330 2,290 2,290 134,000
1988/05/12 2,370 2,370 2,300 2,300 63,000
1988/05/11 2,410 2,410 2,300 2,300 89,000
1988/05/10 2,460 2,460 2,400 2,400 9,000
1988/05/09 2,490 2,490 2,490 2,490 11,000
1988/05/07 2,490 2,490 2,490 2,490 1,000
1988/05/06 2,500 2,510 2,500 2,500 3,000
1988/05/02 2,500 2,520 2,460 2,500 41,000
1988/04/30 2,550 2,550 2,500 2,500 2,000
1988/04/28 2,500 2,500 2,500 2,500 7,000
1988/04/27 2,500 2,550 2,470 2,530 105,000
1988/04/26 2,440 2,500 2,420 2,500 107,000
1988/04/25 2,410 2,420 2,410 2,420 19,000
1988/04/23 2,380 2,400 2,380 2,400 16,000
1988/04/22 2,390 2,400 2,370 2,390 88,000
1988/04/21 2,430 2,440 2,390 2,390 12,000
1988/04/20 2,440 2,440 2,380 2,430 68,000
1988/04/19 2,400 2,440 2,390 2,430 31,000
1988/04/18 2,460 2,460 2,400 2,410 18,000
1988/04/15 2,450 2,500 2,450 2,500 19,000
1988/04/14 2,410 2,540 2,410 2,540 24,000
1988/04/13 2,530 2,530 2,430 2,450 42,000
1988/04/12 2,550 2,600 2,530 2,530 32,000
1988/04/11 2,600 2,600 2,570 2,570 18,000
1988/04/08 2,610 2,610 2,570 2,580 18,000
1988/04/07 2,630 2,630 2,600 2,620 36,000
1988/04/06 2,600 2,600 2,580 2,600 27,000
1988/04/05 2,650 2,650 2,580 2,600 42,000
1988/04/04 2,630 2,630 2,520 2,610 48,000
1988/04/02 2,580 2,600 2,580 2,600 8,000
1988/04/01 2,520 2,580 2,520 2,580 18,000
1988/03/31 2,530 2,580 2,520 2,520 14,000
1988/03/30 2,460 2,540 2,460 2,520 25,000
1988/03/29 2,400 2,440 2,400 2,440 11,000
1988/03/28 2,360 2,400 2,360 2,400 3,000
1988/03/26 2,400 2,410 2,400 2,400 35,000
1988/03/25 2,310 2,430 2,310 2,430 35,000
1988/03/24 2,400 2,450 2,390 2,390 75,000
1988/03/23 2,400 2,450 2,400 2,440 75,000
1988/03/22 2,430 2,430 2,400 2,430 7,000
1988/03/18 2,510 2,560 2,450 2,450 108,000
1988/03/17 2,500 2,540 2,460 2,480 113,000
1988/03/16 2,420 2,560 2,400 2,480 21,000
1988/03/15 2,370 2,420 2,370 2,410 4,000
1988/03/14 2,360 2,370 2,300 2,350 47,000
1988/03/11 2,400 2,450 2,350 2,350 34,000
1988/03/10 2,540 2,540 2,410 2,410 46,000
1988/03/09 2,560 2,600 2,510 2,510 27,000
1988/03/08 2,580 2,580 2,530 2,550 86,000
1988/03/07 2,550 2,600 2,550 2,600 27,000
1988/03/05 2,600 2,600 2,560 2,560 16,000
1988/03/04 2,590 2,600 2,550 2,600 34,000
1988/03/03 2,670 2,700 2,580 2,590 93,000
1988/03/02 2,750 2,780 2,670 2,670 289,000
1988/03/01 2,700 2,720 2,670 2,670 231,000
1988/02/29 2,700 2,740 2,660 2,660 43,000
1988/02/27 2,630 2,750 2,630 2,700 130,000
1988/02/26 2,730 2,750 2,620 2,620 152,000
1988/02/25 2,700 2,800 2,670 2,700 315,000
1988/02/24 2,750 2,750 2,680 2,700 354,000
1988/02/23 2,680 2,770 2,600 2,750 318,000
1988/02/22 2,950 2,950 2,720 2,720 305,000
1988/02/19 2,900 3,060 2,810 2,970 2,041,002
1988/02/18 2,650 2,990 2,580 2,860 2,790,002
1988/02/17 2,550 2,670 2,510 2,630 2,214,002
1988/02/16 2,430 2,470 2,350 2,470 419,000
1988/02/15 2,440 2,520 2,370 2,470 1,446,001
1988/02/12 2,230 2,540 2,230 2,450 2,346,002
1988/02/10 1,900 2,150 1,900 2,150 621,000
1988/02/09 1,870 1,880 1,850 1,850 12,000
1988/02/08 1,900 1,900 1,820 1,840 15,000
1988/02/06 1,930 1,930 1,890 1,890 90,000
1988/02/05 1,970 1,970 1,910 1,920 137,000
1988/02/04 1,900 1,990 1,900 1,950 270,000
1988/02/03 1,810 1,930 1,810 1,930 137,000
1988/02/02 1,750 1,800 1,750 1,800 80,000
1988/02/01 1,750 1,750 1,690 1,750 6,000
1988/01/30 1,780 1,780 1,770 1,780 27,000
1988/01/29 1,730 1,770 1,700 1,730 100,000
1988/01/28 1,700 1,730 1,700 1,730 32,000
1988/01/27 1,700 1,730 1,690 1,700 7,000
1988/01/26 1,700 1,700 1,690 1,700 8,000
1988/01/25 1,730 1,730 1,700 1,730 38,000
1988/01/23 1,690 1,690 1,670 1,690 15,000
1988/01/22 1,630 1,690 1,630 1,670 71,000
1988/01/21 1,610 1,630 1,590 1,630 22,000
1988/01/20 1,630 1,630 1,610 1,610 20,000
1988/01/19 1,630 1,650 1,600 1,600 34,000
1988/01/18 1,650 1,650 1,600 1,600 3,000
1988/01/14 1,590 1,630 1,570 1,630 14,000
1988/01/13 1,620 1,620 1,610 1,610 3,000
1988/01/12 1,610 1,610 1,610 1,610 1,000
1988/01/11 1,630 1,650 1,600 1,650 6,000
1988/01/08 1,680 1,710 1,630 1,630 18,000
1988/01/07 1,690 1,750 1,680 1,680 51,000
1988/01/06 1,680 1,680 1,650 1,680 30,000

このページの先頭へ