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
1990/12/28 1,800 1,800 1,720 1,730 10,000
1990/12/27 1,730 1,810 1,730 1,810 5,000
1990/12/26 1,730 1,730 1,730 1,730 8,000
1990/12/25 1,750 1,750 1,720 1,740 33,000
1990/12/21 1,800 1,800 1,720 1,720 7,000
1990/12/20 1,810 1,820 1,800 1,800 36,000
1990/12/19 1,780 1,830 1,780 1,810 55,000
1990/12/18 1,820 1,820 1,760 1,760 42,000
1990/12/17 1,850 1,870 1,850 1,870 2,017,001
1990/12/14 1,840 1,850 1,840 1,850 26,000
1990/12/13 1,810 1,850 1,810 1,850 6,000
1990/12/12 1,760 1,800 1,730 1,800 42,000
1990/12/11 1,840 1,840 1,760 1,760 29,000
1990/12/10 1,900 1,900 1,890 1,890 30,000
1990/12/07 1,780 1,860 1,780 1,840 33,000
1990/12/06 1,800 1,800 1,750 1,750 8,000
1990/12/05 1,810 1,810 1,800 1,800 13,000
1990/12/04 1,840 1,840 1,840 1,840 9,000
1990/12/03 1,840 1,870 1,840 1,860 9,000
1990/11/30 1,840 1,840 1,840 1,840 4,000
1990/11/29 1,900 1,900 1,900 1,900 5,000
1990/11/28 1,950 2,000 1,950 2,000 16,000
1990/11/27 1,950 2,000 1,950 2,000 14,000
1990/11/26 2,000 2,000 1,980 1,980 17,000
1990/11/22 1,990 2,000 1,960 2,000 36,000
1990/11/21 2,050 2,050 1,960 1,960 16,000
1990/11/20 2,130 2,130 2,050 2,050 5,000
1990/11/19 2,140 2,140 2,140 2,140 2,000
1990/11/16 2,210 2,210 2,160 2,190 138,000
1990/11/15 2,150 2,220 2,150 2,220 124,000
1990/11/14 2,100 2,200 2,100 2,190 63,000
1990/11/13 2,030 2,080 2,030 2,080 20,000
1990/11/09 2,000 2,030 1,970 2,030 16,000
1990/11/08 2,010 2,010 2,000 2,000 7,000
1990/11/07 2,050 2,050 2,000 2,040 6,000
1990/11/06 2,080 2,100 2,080 2,080 13,000
1990/11/05 2,060 2,080 2,060 2,080 2,000
1990/11/02 2,050 2,070 2,050 2,060 9,000
1990/11/01 2,240 2,240 2,070 2,070 16,000
1990/10/31 2,250 2,250 2,250 2,250 7,000
1990/10/30 2,310 2,350 2,260 2,270 37,000
1990/10/29 2,250 2,350 2,250 2,300 173,000
1990/10/26 2,130 2,250 2,100 2,250 99,000
1990/10/25 2,050 2,150 2,050 2,150 105,000
1990/10/24 2,030 2,030 1,980 2,010 41,000
1990/10/23 2,080 2,080 2,040 2,040 61,000
1990/10/22 1,950 2,080 1,950 2,080 58,000
1990/10/19 1,940 1,950 1,930 1,950 14,000
1990/10/18 1,880 1,950 1,880 1,950 33,000
1990/10/17 1,790 1,880 1,790 1,880 82,000
1990/10/16 1,830 1,830 1,780 1,790 28,000
1990/10/15 1,760 1,800 1,740 1,800 24,000
1990/10/12 1,740 1,740 1,730 1,730 4,000
1990/10/11 1,800 1,800 1,760 1,760 8,000
1990/10/09 1,850 1,850 1,770 1,770 104,000
1990/10/08 1,800 1,890 1,800 1,850 89,000
1990/10/05 1,710 1,770 1,710 1,770 39,000
1990/10/04 1,680 1,700 1,680 1,700 3,000
1990/10/03 1,700 1,720 1,700 1,710 38,000
1990/10/02 1,660 1,740 1,660 1,740 72,000
1990/10/01 1,650 1,650 1,590 1,630 32,000
1990/09/27 1,740 1,800 1,740 1,800 22,000
1990/09/26 1,810 1,810 1,800 1,800 16,000
1990/09/21 1,990 1,990 1,880 1,900 15,000
1990/09/20 2,010 2,010 2,000 2,000 14,000
1990/09/19 2,020 2,020 2,020 2,020 1,000
1990/09/18 2,090 2,090 2,000 2,000 10,000
1990/09/17 2,150 2,150 2,150 2,150 2,000
1990/09/14 2,200 2,200 2,030 2,100 31,000
1990/09/13 2,240 2,240 2,200 2,200 24,000
1990/09/12 2,190 2,200 2,190 2,200 17,000
1990/09/11 2,240 2,240 2,190 2,190 26,000
1990/09/10 2,190 2,220 2,190 2,200 5,000
1990/09/07 2,210 2,210 2,180 2,200 8,000
1990/09/06 2,250 2,250 2,200 2,200 14,000
1990/09/05 2,260 2,260 2,250 2,250 18,000
1990/09/04 2,370 2,370 2,290 2,300 20,000
1990/09/03 2,330 2,330 2,260 2,330 88,000
1990/08/31 2,250 2,250 2,230 2,250 44,000
1990/08/30 2,270 2,290 2,220 2,220 36,000
1990/08/29 2,300 2,300 2,250 2,250 12,000
1990/08/28 2,290 2,320 2,290 2,290 38,000
1990/08/27 2,300 2,300 2,290 2,290 9,000
1990/08/24 2,250 2,290 2,230 2,260 36,000
1990/08/23 2,400 2,400 2,240 2,240 13,000
1990/08/22 2,540 2,540 2,400 2,400 37,000
1990/08/21 2,600 2,600 2,560 2,560 24,000
1990/08/20 2,600 2,600 2,570 2,570 13,000
1990/08/16 2,780 2,780 2,760 2,760 7,000
1990/08/15 2,540 2,800 2,540 2,800 87,000
1990/08/14 2,500 2,560 2,460 2,560 32,000
1990/08/13 2,600 2,610 2,500 2,500 13,000
1990/08/10 2,470 2,590 2,470 2,590 45,000
1990/08/09 2,490 2,500 2,490 2,490 15,000
1990/08/08 2,470 2,540 2,460 2,460 45,000
1990/08/07 2,490 2,500 2,490 2,490 37,000
1990/08/06 2,700 2,730 2,700 2,730 15,000
1990/08/03 2,740 2,800 2,740 2,760 50,000
1990/08/02 2,800 2,820 2,780 2,780 37,000
1990/08/01 2,790 2,850 2,780 2,840 43,000
1990/07/31 2,840 2,840 2,830 2,830 9,000
1990/07/30 2,780 2,840 2,780 2,840 14,000
1990/07/27 2,850 2,850 2,800 2,850 86,000
1990/07/26 2,830 2,860 2,820 2,820 97,000
1990/07/25 2,820 2,820 2,780 2,800 78,000
1990/07/24 2,850 2,860 2,810 2,850 17,000
1990/07/23 2,890 2,890 2,850 2,890 78,000
1990/07/20 2,900 2,900 2,850 2,850 34,000
1990/07/19 2,910 2,920 2,850 2,910 54,000
1990/07/18 2,920 2,920 2,880 2,910 117,000
1990/07/17 2,930 2,940 2,830 2,830 79,000
1990/07/16 2,930 2,930 2,880 2,890 80,000
1990/07/13 2,890 2,910 2,850 2,890 76,000
1990/07/12 2,810 2,900 2,810 2,890 78,000
1990/07/11 2,810 2,830 2,800 2,820 39,000
1990/07/10 2,920 2,920 2,790 2,790 47,000
1990/07/09 2,950 2,950 2,900 2,920 93,000
1990/07/06 2,860 2,930 2,860 2,930 133,000
1990/07/05 2,850 2,890 2,850 2,860 80,000
1990/07/04 2,880 2,900 2,810 2,850 148,000
1990/07/03 2,900 2,900 2,850 2,870 22,000
1990/07/02 2,920 2,950 2,880 2,900 192,000
1990/06/29 2,870 2,950 2,830 2,950 526,000
1990/06/28 2,810 2,880 2,790 2,850 227,000
1990/06/27 2,670 2,850 2,670 2,850 246,000
1990/06/26 2,610 2,700 2,610 2,700 45,000
1990/06/25 2,710 2,760 2,650 2,650 45,000
1990/06/22 2,830 2,830 2,670 2,670 99,000
1990/06/21 2,840 2,850 2,810 2,810 147,000
1990/06/20 2,820 2,860 2,760 2,830 246,000
1990/06/19 2,880 2,900 2,820 2,850 280,000
1990/06/18 2,700 2,920 2,700 2,920 788,000
1990/06/15 2,690 2,720 2,630 2,700 521,000
1990/06/14 2,600 2,710 2,600 2,670 602,000
1990/06/13 2,450 2,450 2,400 2,450 41,000
1990/06/12 2,500 2,550 2,450 2,450 86,000
1990/06/11 2,450 2,460 2,430 2,430 101,000
1990/06/08 2,450 2,500 2,450 2,490 52,000
1990/06/07 2,420 2,450 2,420 2,450 35,000
1990/06/06 2,400 2,500 2,400 2,450 15,000
1990/06/05 2,460 2,460 2,420 2,420 9,000
1990/06/04 2,400 2,460 2,400 2,460 11,000
1990/06/01 2,500 2,500 2,460 2,460 13,000
1990/05/31 2,450 2,500 2,450 2,500 17,000
1990/05/30 2,490 2,490 2,490 2,490 4,000
1990/05/29 2,560 2,620 2,560 2,580 178,000
1990/05/28 2,540 2,540 2,450 2,540 77,000
1990/05/25 2,540 2,620 2,540 2,560 102,000
1990/05/24 2,620 2,630 2,600 2,600 73,000
1990/05/23 2,640 2,640 2,600 2,600 133,000
1990/05/22 2,470 2,630 2,470 2,600 281,000
1990/05/21 2,430 2,470 2,430 2,450 82,000
1990/05/18 2,430 2,480 2,410 2,410 114,000
1990/05/17 2,430 2,480 2,400 2,400 88,000
1990/05/16 2,390 2,450 2,380 2,400 95,000
1990/05/15 2,320 2,370 2,320 2,370 61,000
1990/05/14 2,340 2,390 2,310 2,310 44,000
1990/05/11 2,350 2,350 2,300 2,300 45,000
1990/05/10 2,400 2,400 2,310 2,350 53,000
1990/05/09 2,240 2,420 2,240 2,400 230,000
1990/05/08 2,280 2,280 2,240 2,240 26,000
1990/05/07 2,280 2,280 2,250 2,250 21,000
1990/05/02 2,160 2,200 2,160 2,200 19,000
1990/05/01 2,160 2,160 2,160 2,160 2,000
1990/04/27 2,200 2,250 2,150 2,150 39,000
1990/04/26 2,250 2,250 2,200 2,200 6,000
1990/04/25 2,300 2,300 2,250 2,250 42,000
1990/04/24 2,230 2,230 2,230 2,230 8,000
1990/04/23 2,290 2,340 2,290 2,340 4,000
1990/04/20 2,370 2,370 2,350 2,350 18,000
1990/04/19 2,360 2,370 2,320 2,370 117,000
1990/04/18 2,260 2,320 2,250 2,320 21,000
1990/04/17 2,250 2,320 2,250 2,260 45,000
1990/04/16 2,270 2,270 2,250 2,250 61,000
1990/04/13 2,270 2,300 2,250 2,250 81,000
1990/04/12 2,160 2,270 2,150 2,270 132,000
1990/04/11 2,200 2,200 2,120 2,120 74,000
1990/04/10 2,200 2,200 2,100 2,150 63,000
1990/04/09 2,320 2,350 2,200 2,200 49,000
1990/04/06 2,220 2,320 2,220 2,320 136,000
1990/04/04 2,220 2,260 2,220 2,220 41,000
1990/04/03 2,250 2,250 2,220 2,220 30,000
1990/04/02 2,350 2,350 2,200 2,210 37,000
1990/03/30 2,350 2,350 2,330 2,330 85,000
1990/03/29 2,380 2,380 2,350 2,350 36,000
1990/03/28 2,440 2,440 2,370 2,380 16,000
1990/03/27 2,360 2,450 2,360 2,450 62,000
1990/03/26 2,220 2,300 2,210 2,300 84,000
1990/03/23 2,300 2,330 2,190 2,190 106,000
1990/03/20 2,360 2,400 2,350 2,400 36,000
1990/03/19 2,590 2,590 2,400 2,400 48,000
1990/03/16 2,540 2,550 2,530 2,550 26,000
1990/03/15 2,600 2,600 2,550 2,550 59,000
1990/03/14 2,610 2,630 2,580 2,600 39,000
1990/03/13 2,700 2,700 2,650 2,650 49,000
1990/03/12 2,800 2,800 2,670 2,670 71,000
1990/03/09 2,710 2,800 2,660 2,800 82,000
1990/03/08 2,730 2,750 2,730 2,750 19,000
1990/03/07 2,730 2,730 2,670 2,730 9,000
1990/03/06 2,780 2,780 2,730 2,750 50,000
1990/03/05 2,700 2,730 2,700 2,730 94,000
1990/03/02 2,710 2,710 2,650 2,700 47,000
1990/03/01 2,700 2,700 2,670 2,670 32,000
1990/02/28 2,630 2,690 2,630 2,690 24,000
1990/02/27 2,500 2,600 2,500 2,550 33,000
1990/02/26 2,600 2,610 2,600 2,610 7,000
1990/02/23 2,730 2,740 2,610 2,610 27,000
1990/02/22 2,800 2,800 2,710 2,730 32,000
1990/02/21 2,850 2,860 2,800 2,800 35,000
1990/02/20 2,880 2,880 2,870 2,870 25,000
1990/02/19 2,880 2,900 2,860 2,890 71,000
1990/02/16 2,880 2,910 2,880 2,900 32,000
1990/02/15 2,870 2,950 2,870 2,910 91,000
1990/02/14 2,950 2,950 2,910 2,910 42,000
1990/02/13 2,950 2,950 2,920 2,950 22,000
1990/02/09 2,900 2,990 2,900 2,920 37,000
1990/02/08 2,950 2,990 2,900 2,900 48,000
1990/02/07 3,030 3,030 2,950 2,950 71,000
1990/02/06 3,000 3,050 2,970 3,030 100,000
1990/02/05 2,990 3,050 2,930 3,030 116,000
1990/02/02 2,990 2,990 2,930 2,930 39,000
1990/02/01 2,970 2,990 2,930 2,960 83,000
1990/01/31 2,950 2,950 2,890 2,930 50,000
1990/01/30 2,940 2,940 2,930 2,930 88,000
1990/01/29 2,910 2,970 2,880 2,900 95,000
1990/01/26 2,950 2,970 2,830 2,830 128,000
1990/01/25 2,920 2,980 2,920 2,940 55,000
1990/01/24 3,000 3,050 2,930 2,930 159,000
1990/01/23 2,910 2,980 2,890 2,970 103,000
1990/01/22 2,970 3,000 2,850 2,920 131,000
1990/01/19 3,000 3,030 2,940 2,950 111,000
1990/01/18 3,100 3,130 3,000 3,000 351,000
1990/01/17 2,970 3,150 2,950 3,050 497,000
1990/01/16 2,980 3,000 2,900 2,940 243,000
1990/01/12 3,090 3,120 3,040 3,080 551,000
1990/01/11 3,040 3,200 3,040 3,040 1,220,000
1990/01/10 2,960 3,030 2,930 3,000 841,000
1990/01/09 2,940 3,000 2,860 2,980 897,000
1990/01/08 2,930 2,960 2,860 2,920 877,000
1990/01/05 2,740 2,930 2,730 2,850 1,846,001
1990/01/04 2,520 2,740 2,520 2,700 585,000

このページの先頭へ