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
1989/12/29 2,480 2,480 2,450 2,450 18,000
1989/12/28 2,500 2,500 2,470 2,480 150,000
1989/12/27 2,410 2,530 2,400 2,480 460,000
1989/12/26 2,390 2,400 2,380 2,380 55,000
1989/12/25 2,410 2,410 2,370 2,400 43,000
1989/12/22 2,400 2,400 2,350 2,400 56,000
1989/12/21 2,420 2,430 2,400 2,400 120,000
1989/12/20 2,400 2,420 2,400 2,420 158,000
1989/12/19 2,420 2,420 2,380 2,380 91,000
1989/12/18 2,450 2,450 2,390 2,430 359,000
1989/12/15 2,440 2,480 2,400 2,440 585,000
1989/12/14 2,340 2,410 2,310 2,400 294,000
1989/12/13 2,250 2,330 2,250 2,300 69,000
1989/12/12 2,230 2,250 2,220 2,240 18,000
1989/12/11 2,210 2,220 2,210 2,210 13,000
1989/12/08 2,200 2,240 2,190 2,200 71,000
1989/12/07 2,190 2,210 2,190 2,190 35,000
1989/12/06 2,190 2,200 2,180 2,180 31,000
1989/12/05 2,190 2,200 2,170 2,180 47,000
1989/12/04 2,200 2,200 2,170 2,180 22,000
1989/12/01 2,110 2,200 2,110 2,190 30,000
1989/11/30 2,100 2,100 2,080 2,100 121,000
1989/11/29 2,120 2,130 2,100 2,100 44,000
1989/11/28 2,160 2,160 2,130 2,130 32,000
1989/11/27 2,110 2,160 2,100 2,160 47,000
1989/11/24 2,120 2,130 2,120 2,120 25,000
1989/11/22 2,140 2,140 2,120 2,140 15,000
1989/11/21 2,100 2,100 2,080 2,100 18,000
1989/11/20 2,090 2,100 2,080 2,100 21,000
1989/11/17 2,100 2,100 2,080 2,100 56,000
1989/11/16 2,120 2,120 2,100 2,100 36,000
1989/11/15 2,140 2,150 2,100 2,130 57,000
1989/11/14 2,130 2,150 2,130 2,130 16,000
1989/11/13 2,210 2,210 2,210 2,210 2,000
1989/11/10 2,240 2,240 2,110 2,240 46,000
1989/11/09 2,270 2,270 2,170 2,250 40,000
1989/11/08 2,290 2,290 2,290 2,290 8,000
1989/11/07 2,290 2,300 2,280 2,300 7,000
1989/11/06 2,300 2,300 2,300 2,300 14,000
1989/11/02 2,200 2,300 2,200 2,300 45,000
1989/11/01 2,310 2,320 2,270 2,320 43,000
1989/10/31 2,130 2,390 2,110 2,390 126,000
1989/10/30 2,100 2,200 2,080 2,150 53,000
1989/10/27 2,120 2,130 2,100 2,100 76,000
1989/10/26 2,150 2,180 2,150 2,150 62,000
1989/10/25 2,200 2,200 2,160 2,180 28,000
1989/10/24 2,180 2,200 2,160 2,180 32,000
1989/10/23 2,200 2,220 2,190 2,190 35,000
1989/10/20 2,230 2,230 2,200 2,210 51,000
1989/10/19 2,240 2,240 2,200 2,220 40,000
1989/10/18 2,250 2,250 2,240 2,240 39,000
1989/10/17 2,290 2,300 2,240 2,240 88,000
1989/10/16 2,280 2,310 2,250 2,250 44,000
1989/10/13 2,330 2,380 2,330 2,360 44,000
1989/10/12 2,430 2,430 2,370 2,370 87,000
1989/10/11 2,520 2,530 2,360 2,360 149,000
1989/10/09 2,480 2,500 2,450 2,480 241,000
1989/10/06 2,310 2,440 2,310 2,440 162,000
1989/10/05 2,290 2,300 2,280 2,280 109,000
1989/10/04 2,270 2,300 2,270 2,280 92,000
1989/10/03 2,320 2,320 2,280 2,290 176,000
1989/10/02 2,320 2,320 2,300 2,300 53,000
1989/09/29 2,270 2,310 2,270 2,300 51,000
1989/09/28 2,280 2,310 2,280 2,310 62,000
1989/09/27 2,260 2,310 2,260 2,270 55,000
1989/09/26 2,290 2,310 2,250 2,260 46,000
1989/09/25 2,340 2,340 2,250 2,260 78,000
1989/09/22 2,300 2,360 2,290 2,310 185,000
1989/09/21 2,200 2,300 2,200 2,300 138,000
1989/09/20 2,190 2,250 2,180 2,180 25,000
1989/09/19 2,210 2,220 2,100 2,150 71,000
1989/09/18 2,270 2,270 2,180 2,180 62,000
1989/09/14 2,270 2,300 2,260 2,260 71,000
1989/09/13 2,270 2,300 2,260 2,270 25,000
1989/09/12 2,300 2,300 2,250 2,290 84,000
1989/09/11 2,470 2,470 2,330 2,350 210,000
1989/09/08 2,490 2,500 2,410 2,430 672,000
1989/09/07 2,330 2,490 2,330 2,490 1,199,000
1989/09/06 2,300 2,330 2,260 2,280 307,000
1989/09/05 2,280 2,300 2,210 2,210 127,000
1989/09/04 2,340 2,340 2,270 2,280 261,000
1989/09/01 2,290 2,390 2,290 2,340 1,089,000
1989/08/31 2,070 2,280 2,070 2,240 885,000
1989/08/30 2,020 2,100 2,020 2,050 75,000
1989/08/29 2,060 2,060 2,020 2,030 59,000
1989/08/28 2,050 2,080 2,050 2,050 44,000
1989/08/25 2,030 2,050 1,960 2,050 57,000
1989/08/24 2,010 2,050 2,010 2,050 78,000
1989/08/23 2,050 2,060 2,000 2,050 42,000
1989/08/22 2,080 2,080 2,070 2,070 46,000
1989/08/21 2,090 2,100 2,070 2,070 84,000
1989/08/18 2,050 2,100 2,040 2,090 49,000
1989/08/17 2,050 2,080 2,040 2,070 50,000
1989/08/16 2,030 2,040 1,990 2,030 8,000
1989/08/15 2,030 2,050 2,030 2,050 3,000
1989/08/14 2,090 2,090 2,030 2,050 15,000
1989/08/11 2,090 2,100 2,020 2,090 21,000
1989/08/10 2,100 2,100 2,090 2,090 29,000
1989/08/09 2,100 2,140 2,100 2,120 36,000
1989/08/08 2,070 2,200 2,050 2,100 218,000
1989/08/07 2,000 2,050 2,000 2,050 43,000
1989/08/04 1,890 2,000 1,890 1,990 37,000
1989/08/03 1,890 1,890 1,890 1,890 10,000
1989/08/02 1,880 1,890 1,860 1,890 61,000
1989/08/01 1,880 1,880 1,860 1,870 15,000
1989/07/31 1,890 1,890 1,880 1,880 31,000
1989/07/28 1,900 1,900 1,890 1,900 28,000
1989/07/27 1,900 1,920 1,880 1,900 62,000
1989/07/26 1,920 1,930 1,900 1,930 32,000
1989/07/25 1,960 1,960 1,910 1,950 90,000
1989/07/24 1,950 1,970 1,950 1,950 22,000
1989/07/21 1,970 1,970 1,950 1,950 8,000
1989/07/20 2,000 2,000 1,970 2,000 17,000
1989/07/19 1,980 2,020 1,980 2,020 32,000
1989/07/18 1,960 1,960 1,950 1,950 4,000
1989/07/17 2,000 2,000 1,950 1,950 7,000
1989/07/14 1,980 2,000 1,960 2,000 17,000
1989/07/13 2,000 2,010 1,960 1,960 43,000
1989/07/12 2,010 2,020 2,000 2,010 44,000
1989/07/11 2,010 2,040 2,000 2,040 55,000
1989/07/10 2,020 2,030 2,000 2,000 27,000
1989/07/07 2,050 2,050 2,000 2,010 31,000
1989/07/06 2,030 2,050 2,000 2,000 115,000
1989/07/05 2,050 2,060 1,980 2,030 189,000
1989/07/04 1,930 2,020 1,930 1,970 220,000
1989/07/03 1,920 1,920 1,900 1,920 29,000
1989/06/30 1,950 1,980 1,920 1,980 36,000
1989/06/29 1,960 1,960 1,910 1,930 53,000
1989/06/28 1,920 1,950 1,890 1,950 25,000
1989/06/27 1,950 1,980 1,940 1,980 15,000
1989/06/26 1,990 1,990 1,980 1,990 16,000
1989/06/23 1,980 2,000 1,980 2,000 29,000
1989/06/22 1,960 1,980 1,950 1,980 22,000
1989/06/21 1,980 2,000 1,920 2,000 43,000
1989/06/20 2,010 2,020 1,960 2,000 38,000
1989/06/19 2,080 2,080 2,020 2,020 7,000
1989/06/16 2,100 2,100 2,010 2,080 36,000
1989/06/15 2,100 2,100 2,000 2,090 46,000
1989/06/14 2,100 2,100 2,080 2,090 28,000
1989/06/13 2,100 2,130 2,080 2,100 64,000
1989/06/12 2,100 2,150 2,090 2,100 76,000
1989/06/09 2,130 2,150 2,100 2,100 52,000
1989/06/08 2,090 2,150 2,080 2,150 100,000
1989/06/07 2,100 2,100 2,060 2,080 62,000
1989/06/06 2,100 2,130 2,070 2,080 125,000
1989/06/05 2,130 2,130 2,100 2,100 79,000
1989/06/02 2,120 2,170 2,100 2,100 70,000
1989/06/01 2,220 2,220 2,060 2,060 314,000
1989/05/31 2,220 2,220 2,150 2,170 158,000
1989/05/30 2,140 2,220 2,130 2,200 306,000
1989/05/29 2,120 2,130 2,090 2,130 119,000
1989/05/26 2,150 2,150 2,080 2,080 199,000
1989/05/25 2,050 2,200 2,040 2,150 466,000
1989/05/24 2,000 2,040 1,950 2,040 272,000
1989/05/23 1,980 1,990 1,950 1,980 137,000
1989/05/22 1,960 2,000 1,950 1,980 97,000
1989/05/19 1,990 1,990 1,960 1,960 114,000
1989/05/18 1,980 1,990 1,960 1,980 260,000
1989/05/17 1,920 1,980 1,900 1,970 295,000
1989/05/16 1,850 1,920 1,850 1,910 213,000
1989/05/15 1,840 1,860 1,730 1,820 54,000
1989/05/12 1,870 1,880 1,840 1,840 98,000
1989/05/11 1,850 1,900 1,810 1,860 341,000
1989/05/10 1,730 1,900 1,730 1,830 376,000
1989/05/09 1,640 1,730 1,640 1,700 139,000
1989/05/08 1,630 1,650 1,620 1,640 22,000
1989/05/02 1,620 1,660 1,620 1,630 24,000
1989/05/01 1,660 1,660 1,620 1,620 17,000
1989/04/28 1,600 1,660 1,600 1,660 35,000
1989/04/27 1,600 1,600 1,590 1,600 40,000
1989/04/26 1,630 1,630 1,600 1,600 18,000
1989/04/25 1,630 1,630 1,630 1,630 11,000
1989/04/24 1,630 1,630 1,610 1,630 11,000
1989/04/21 1,660 1,660 1,630 1,630 25,000
1989/04/20 1,700 1,700 1,650 1,650 31,000
1989/04/19 1,670 1,710 1,670 1,670 44,000
1989/04/18 1,720 1,720 1,650 1,670 39,000
1989/04/17 1,690 1,690 1,680 1,690 3,000
1989/04/14 1,680 1,680 1,650 1,660 11,000
1989/04/13 1,700 1,700 1,650 1,650 13,000
1989/04/12 1,680 1,730 1,680 1,700 6,000
1989/04/11 1,690 1,750 1,680 1,690 34,000
1989/04/10 1,630 1,700 1,630 1,700 14,000
1989/04/07 1,630 1,650 1,600 1,650 14,000
1989/04/06 1,600 1,610 1,600 1,610 8,000
1989/04/05 1,600 1,600 1,590 1,600 11,000
1989/04/04 1,600 1,600 1,600 1,600 7,000
1989/04/03 1,620 1,620 1,600 1,600 11,000
1989/03/31 1,600 1,630 1,590 1,590 10,000
1989/03/30 1,580 1,650 1,580 1,630 13,000
1989/03/29 1,590 1,590 1,560 1,560 19,000
1989/03/28 1,550 1,570 1,540 1,560 13,000
1989/03/27 1,550 1,570 1,530 1,540 20,000
1989/03/24 1,520 1,610 1,510 1,570 21,000
1989/03/23 1,540 1,540 1,500 1,510 21,000
1989/03/22 1,610 1,610 1,560 1,560 12,000
1989/03/20 1,620 1,620 1,620 1,620 7,000
1989/03/17 1,640 1,700 1,620 1,620 44,000
1989/03/16 1,670 1,700 1,650 1,650 30,000
1989/03/15 1,670 1,680 1,600 1,660 70,000
1989/03/14 1,660 1,670 1,660 1,670 16,000
1989/03/13 1,630 1,660 1,620 1,660 33,000
1989/03/10 1,660 1,700 1,620 1,700 17,000
1989/03/09 1,660 1,690 1,650 1,690 6,000
1989/03/08 1,710 1,710 1,650 1,700 19,000
1989/03/07 1,710 1,720 1,670 1,720 19,000
1989/03/06 1,730 1,730 1,670 1,710 21,000
1989/03/03 1,730 1,740 1,720 1,720 33,000
1989/03/02 1,740 1,740 1,730 1,730 9,000
1989/03/01 1,760 1,760 1,670 1,740 70,000
1989/02/28 1,740 1,750 1,730 1,740 89,000
1989/02/27 1,710 1,750 1,700 1,740 84,000
1989/02/23 1,710 1,710 1,690 1,710 45,000
1989/02/22 1,710 1,710 1,670 1,700 66,000
1989/02/21 1,700 1,710 1,690 1,710 54,000
1989/02/20 1,710 1,710 1,670 1,690 48,000
1989/02/17 1,690 1,700 1,670 1,690 37,000
1989/02/16 1,730 1,740 1,670 1,700 44,000
1989/02/15 1,710 1,730 1,680 1,700 52,000
1989/02/14 1,720 1,730 1,680 1,700 47,000
1989/02/13 1,720 1,760 1,710 1,710 44,000
1989/02/10 1,720 1,740 1,690 1,740 35,000
1989/02/09 1,720 1,730 1,700 1,720 38,000
1989/02/08 1,730 1,730 1,680 1,720 39,000
1989/02/07 1,710 1,740 1,710 1,730 14,000
1989/02/06 1,750 1,760 1,730 1,740 45,000
1989/02/03 1,710 1,760 1,700 1,760 60,000
1989/02/02 1,700 1,750 1,680 1,720 40,000
1989/02/01 1,750 1,760 1,720 1,730 81,000
1989/01/31 1,760 1,800 1,720 1,750 74,000
1989/01/30 1,750 1,790 1,750 1,770 55,000
1989/01/28 1,770 1,770 1,700 1,730 43,000
1989/01/27 1,650 1,750 1,650 1,740 69,000
1989/01/26 1,660 1,660 1,600 1,640 60,000
1989/01/25 1,680 1,700 1,610 1,630 68,000
1989/01/24 1,590 1,650 1,580 1,650 109,000
1989/01/23 1,610 1,630 1,580 1,580 118,000
1989/01/20 1,640 1,640 1,580 1,610 83,000
1989/01/19 1,660 1,660 1,600 1,640 70,000
1989/01/18 1,740 1,740 1,680 1,680 44,000
1989/01/17 1,750 1,750 1,730 1,730 3,000
1989/01/13 1,710 1,730 1,700 1,730 23,000
1989/01/12 1,720 1,720 1,710 1,710 12,000
1989/01/11 1,740 1,750 1,730 1,730 76,000
1989/01/10 1,720 1,760 1,720 1,760 48,000
1989/01/09 1,760 1,770 1,710 1,720 13,000
1989/01/06 1,720 1,750 1,700 1,750 9,000
1989/01/05 1,760 1,770 1,750 1,750 13,000
1989/01/04 1,770 1,770 1,700 1,760 7,000

このページの先頭へ