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 |
---|---|---|---|---|---|
1998/12/30 | 1,064 | 1,064 | 1,051 | 1,051 | 21,000 |
1998/12/29 | 1,095 | 1,096 | 1,082 | 1,082 | 58,000 |
1998/12/28 | 1,084 | 1,110 | 1,084 | 1,101 | 79,000 |
1998/12/25 | 1,115 | 1,115 | 1,080 | 1,084 | 233,000 |
1998/12/24 | 1,038 | 1,100 | 1,018 | 1,094 | 132,000 |
1998/12/22 | 1,030 | 1,050 | 1,018 | 1,020 | 121,000 |
1998/12/21 | 1,010 | 1,047 | 1,007 | 1,010 | 186,000 |
1998/12/18 | 1,010 | 1,010 | 996 | 1,000 | 351,000 |
1998/12/17 | 990 | 1,010 | 990 | 1,010 | 91,000 |
1998/12/16 | 985 | 987 | 985 | 986 | 143,000 |
1998/12/15 | 977 | 984 | 975 | 984 | 65,000 |
1998/12/14 | 955 | 980 | 955 | 978 | 36,000 |
1998/12/11 | 1,010 | 1,010 | 955 | 955 | 98,000 |
1998/12/10 | 963 | 982 | 962 | 982 | 300,000 |
1998/12/09 | 972 | 972 | 955 | 963 | 40,000 |
1998/12/08 | 1,000 | 1,001 | 970 | 970 | 23,000 |
1998/12/07 | 1,011 | 1,019 | 1,000 | 1,006 | 25,000 |
1998/12/04 | 1,011 | 1,011 | 997 | 1,011 | 151,000 |
1998/12/03 | 1,018 | 1,030 | 1,002 | 1,011 | 84,000 |
1998/12/02 | 975 | 1,018 | 973 | 1,018 | 42,000 |
1998/12/01 | 971 | 990 | 970 | 970 | 55,000 |
1998/11/30 | 971 | 971 | 968 | 970 | 82,000 |
1998/11/27 | 985 | 985 | 970 | 970 | 30,000 |
1998/11/26 | 1,000 | 1,000 | 985 | 995 | 46,000 |
1998/11/25 | 1,000 | 1,000 | 981 | 995 | 49,000 |
1998/11/24 | 970 | 993 | 970 | 981 | 102,000 |
1998/11/20 | 978 | 980 | 977 | 980 | 54,000 |
1998/11/19 | 968 | 978 | 968 | 968 | 92,000 |
1998/11/18 | 977 | 980 | 967 | 968 | 159,000 |
1998/11/17 | 950 | 977 | 950 | 977 | 77,000 |
1998/11/16 | 960 | 961 | 950 | 950 | 21,000 |
1998/11/13 | 960 | 961 | 952 | 961 | 73,000 |
1998/11/12 | 960 | 980 | 950 | 961 | 81,000 |
1998/11/11 | 984 | 990 | 980 | 980 | 73,000 |
1998/11/10 | 1,050 | 1,050 | 1,000 | 1,000 | 53,000 |
1998/11/09 | 1,089 | 1,090 | 1,049 | 1,050 | 22,000 |
1998/11/06 | 1,100 | 1,100 | 1,060 | 1,090 | 84,000 |
1998/11/05 | 1,090 | 1,091 | 1,086 | 1,090 | 34,000 |
1998/11/04 | 1,060 | 1,090 | 1,060 | 1,090 | 13,000 |
1998/11/02 | 1,010 | 1,050 | 1,010 | 1,050 | 26,000 |
1998/10/30 | 922 | 1,011 | 919 | 1,011 | 49,000 |
1998/10/29 | 920 | 921 | 912 | 912 | 21,000 |
1998/10/28 | 918 | 921 | 918 | 920 | 8,000 |
1998/10/27 | 915 | 931 | 915 | 928 | 24,000 |
1998/10/26 | 925 | 928 | 910 | 925 | 196,000 |
1998/10/23 | 920 | 920 | 907 | 907 | 114,000 |
1998/10/22 | 921 | 925 | 899 | 910 | 61,000 |
1998/10/21 | 924 | 935 | 921 | 925 | 127,000 |
1998/10/20 | 924 | 926 | 923 | 925 | 37,000 |
1998/10/19 | 925 | 930 | 925 | 930 | 48,000 |
1998/10/16 | 924 | 926 | 915 | 920 | 115,000 |
1998/10/15 | 923 | 925 | 915 | 925 | 52,000 |
1998/10/14 | 950 | 950 | 925 | 930 | 28,000 |
1998/10/13 | 975 | 975 | 950 | 950 | 63,000 |
1998/10/12 | 985 | 1,015 | 968 | 1,015 | 54,000 |
1998/10/09 | 1,010 | 1,020 | 985 | 985 | 68,000 |
1998/10/08 | 1,011 | 1,016 | 1,010 | 1,010 | 19,000 |
1998/10/07 | 1,010 | 1,030 | 1,010 | 1,010 | 32,000 |
1998/10/06 | 1,029 | 1,030 | 1,020 | 1,020 | 33,000 |
1998/10/05 | 1,025 | 1,034 | 1,025 | 1,034 | 35,000 |
1998/10/02 | 1,049 | 1,050 | 1,020 | 1,034 | 74,000 |
1998/10/01 | 1,061 | 1,070 | 1,036 | 1,061 | 28,000 |
1998/09/30 | 1,130 | 1,131 | 1,121 | 1,121 | 23,000 |
1998/09/29 | 1,140 | 1,140 | 1,121 | 1,121 | 28,000 |
1998/09/28 | 1,086 | 1,140 | 1,086 | 1,140 | 19,000 |
1998/09/25 | 1,138 | 1,138 | 1,095 | 1,095 | 51,000 |
1998/09/24 | 1,056 | 1,090 | 1,056 | 1,084 | 98,000 |
1998/09/22 | 1,080 | 1,080 | 1,045 | 1,045 | 6,000 |
1998/09/21 | 1,085 | 1,085 | 1,030 | 1,033 | 11,000 |
1998/09/18 | 1,100 | 1,100 | 1,060 | 1,085 | 108,000 |
1998/09/17 | 1,126 | 1,126 | 1,100 | 1,100 | 27,000 |
1998/09/16 | 1,165 | 1,165 | 1,127 | 1,127 | 6,000 |
1998/09/14 | 1,100 | 1,100 | 1,060 | 1,085 | 99,000 |
1998/09/11 | 1,160 | 1,160 | 1,131 | 1,136 | 96,000 |
1998/09/10 | 1,145 | 1,160 | 1,145 | 1,160 | 24,000 |
1998/09/09 | 1,161 | 1,179 | 1,140 | 1,145 | 34,000 |
1998/09/08 | 1,120 | 1,180 | 1,120 | 1,161 | 20,000 |
1998/09/07 | 1,110 | 1,139 | 1,110 | 1,130 | 46,000 |
1998/09/04 | 1,110 | 1,130 | 1,110 | 1,110 | 14,000 |
1998/09/03 | 1,115 | 1,115 | 1,100 | 1,110 | 107,000 |
1998/09/02 | 1,200 | 1,200 | 1,130 | 1,130 | 13,000 |
1998/09/01 | 1,101 | 1,150 | 1,101 | 1,149 | 33,000 |
1998/08/31 | 1,088 | 1,150 | 1,088 | 1,150 | 13,000 |
1998/08/28 | 1,061 | 1,097 | 1,061 | 1,086 | 42,000 |
1998/08/27 | 1,135 | 1,136 | 1,100 | 1,101 | 84,000 |
1998/08/26 | 1,135 | 1,140 | 1,135 | 1,135 | 60,000 |
1998/08/25 | 1,139 | 1,149 | 1,130 | 1,130 | 87,000 |
1998/08/24 | 1,150 | 1,150 | 1,130 | 1,138 | 50,000 |
1998/08/21 | 1,200 | 1,201 | 1,174 | 1,174 | 54,000 |
1998/08/20 | 1,250 | 1,250 | 1,210 | 1,210 | 73,000 |
1998/08/19 | 1,261 | 1,275 | 1,250 | 1,259 | 54,000 |
1998/08/18 | 1,292 | 1,292 | 1,273 | 1,281 | 31,000 |
1998/08/17 | 1,270 | 1,270 | 1,260 | 1,260 | 18,000 |
1998/08/14 | 1,277 | 1,277 | 1,270 | 1,275 | 22,000 |
1998/08/13 | 1,265 | 1,285 | 1,264 | 1,285 | 18,000 |
1998/08/12 | 1,260 | 1,265 | 1,260 | 1,265 | 14,000 |
1998/08/11 | 1,290 | 1,290 | 1,265 | 1,265 | 15,000 |
1998/08/10 | 1,315 | 1,315 | 1,280 | 1,280 | 15,000 |
1998/08/07 | 1,329 | 1,329 | 1,310 | 1,311 | 27,000 |
1998/08/06 | 1,314 | 1,330 | 1,309 | 1,330 | 69,000 |
1998/08/05 | 1,315 | 1,320 | 1,301 | 1,303 | 93,000 |
1998/08/04 | 1,300 | 1,315 | 1,290 | 1,315 | 70,000 |
1998/08/03 | 1,300 | 1,316 | 1,296 | 1,299 | 50,000 |
1998/07/31 | 1,316 | 1,316 | 1,308 | 1,308 | 57,000 |
1998/07/30 | 1,316 | 1,316 | 1,290 | 1,315 | 67,000 |
1998/07/29 | 1,300 | 1,330 | 1,296 | 1,296 | 145,000 |
1998/07/28 | 1,281 | 1,281 | 1,266 | 1,280 | 100,000 |
1998/07/27 | 1,330 | 1,330 | 1,264 | 1,270 | 98,000 |
1998/07/24 | 1,320 | 1,320 | 1,315 | 1,320 | 40,000 |
1998/07/23 | 1,321 | 1,321 | 1,300 | 1,300 | 102,000 |
1998/07/22 | 1,366 | 1,366 | 1,336 | 1,339 | 60,000 |
1998/07/21 | 1,350 | 1,350 | 1,335 | 1,346 | 119,000 |
1998/07/17 | 1,350 | 1,350 | 1,325 | 1,338 | 82,000 |
1998/07/16 | 1,359 | 1,375 | 1,345 | 1,361 | 111,000 |
1998/07/15 | 1,344 | 1,360 | 1,340 | 1,345 | 42,000 |
1998/07/14 | 1,302 | 1,330 | 1,302 | 1,330 | 44,000 |
1998/07/13 | 1,290 | 1,310 | 1,290 | 1,300 | 73,000 |
1998/07/10 | 1,321 | 1,321 | 1,295 | 1,300 | 179,000 |
1998/07/09 | 1,290 | 1,324 | 1,290 | 1,320 | 261,000 |
1998/07/08 | 1,280 | 1,310 | 1,280 | 1,280 | 286,000 |
1998/07/07 | 1,210 | 1,250 | 1,210 | 1,240 | 299,000 |
1998/07/06 | 1,190 | 1,210 | 1,180 | 1,210 | 231,000 |
1998/07/03 | 1,160 | 1,190 | 1,160 | 1,190 | 257,000 |
1998/07/02 | 1,200 | 1,200 | 1,091 | 1,120 | 364,000 |
1998/07/01 | 1,230 | 1,230 | 1,195 | 1,203 | 177,000 |
1998/06/30 | 1,195 | 1,220 | 1,195 | 1,210 | 253,000 |
1998/06/29 | 1,234 | 1,234 | 1,180 | 1,195 | 63,000 |
1998/06/26 | 1,170 | 1,195 | 1,169 | 1,195 | 153,000 |
1998/06/25 | 1,172 | 1,180 | 1,160 | 1,160 | 148,000 |
1998/06/24 | 1,182 | 1,182 | 1,160 | 1,172 | 106,000 |
1998/06/23 | 1,200 | 1,205 | 1,180 | 1,182 | 55,000 |
1998/06/22 | 1,197 | 1,200 | 1,196 | 1,196 | 115,000 |
1998/06/19 | 1,180 | 1,200 | 1,170 | 1,190 | 87,000 |
1998/06/18 | 1,200 | 1,200 | 1,150 | 1,169 | 145,000 |
1998/06/17 | 1,210 | 1,210 | 1,100 | 1,168 | 264,000 |
1998/06/16 | 1,268 | 1,268 | 1,210 | 1,223 | 57,000 |
1998/06/15 | 1,318 | 1,318 | 1,270 | 1,279 | 55,000 |
1998/06/12 | 1,308 | 1,315 | 1,280 | 1,298 | 108,000 |
1998/06/11 | 1,330 | 1,334 | 1,300 | 1,300 | 374,000 |
1998/06/10 | 1,400 | 1,401 | 1,380 | 1,390 | 107,000 |
1998/06/09 | 1,430 | 1,430 | 1,420 | 1,426 | 35,000 |
1998/06/08 | 1,430 | 1,450 | 1,430 | 1,431 | 34,000 |
1998/06/05 | 1,425 | 1,430 | 1,400 | 1,430 | 104,000 |
1998/06/04 | 1,480 | 1,481 | 1,430 | 1,430 | 186,000 |
1998/06/03 | 1,540 | 1,545 | 1,530 | 1,533 | 221,000 |
1998/06/02 | 1,568 | 1,569 | 1,540 | 1,545 | 50,000 |
1998/06/01 | 1,580 | 1,580 | 1,565 | 1,570 | 154,000 |
1998/05/29 | 1,619 | 1,620 | 1,615 | 1,620 | 14,000 |
1998/05/28 | 1,615 | 1,621 | 1,600 | 1,620 | 25,000 |
1998/05/27 | 1,612 | 1,630 | 1,612 | 1,617 | 31,000 |
1998/05/26 | 1,600 | 1,616 | 1,600 | 1,609 | 37,000 |
1998/05/25 | 1,597 | 1,612 | 1,597 | 1,601 | 70,000 |
1998/05/22 | 1,630 | 1,630 | 1,573 | 1,591 | 96,000 |
1998/05/21 | 1,700 | 1,700 | 1,632 | 1,632 | 147,000 |
1998/05/20 | 1,719 | 1,727 | 1,700 | 1,700 | 147,000 |
1998/05/19 | 1,691 | 1,710 | 1,691 | 1,707 | 90,000 |
1998/05/18 | 1,700 | 1,700 | 1,690 | 1,693 | 27,000 |
1998/05/15 | 1,700 | 1,705 | 1,699 | 1,699 | 56,000 |
1998/05/14 | 1,650 | 1,700 | 1,650 | 1,664 | 57,000 |
1998/05/13 | 1,633 | 1,635 | 1,633 | 1,635 | 5,000 |
1998/05/12 | 1,661 | 1,700 | 1,650 | 1,650 | 21,000 |
1998/05/11 | 1,720 | 1,720 | 1,660 | 1,660 | 29,000 |
1998/05/08 | 1,691 | 1,691 | 1,660 | 1,660 | 23,000 |
1998/05/07 | 1,700 | 1,700 | 1,690 | 1,700 | 71,000 |
1998/05/06 | 1,715 | 1,715 | 1,690 | 1,691 | 33,000 |
1998/05/01 | 1,719 | 1,730 | 1,700 | 1,703 | 55,000 |
1998/04/30 | 1,680 | 1,719 | 1,680 | 1,719 | 22,000 |
1998/04/28 | 1,695 | 1,695 | 1,658 | 1,680 | 20,000 |
1998/04/27 | 1,729 | 1,729 | 1,699 | 1,700 | 32,000 |
1998/04/24 | 1,660 | 1,705 | 1,660 | 1,700 | 63,000 |
1998/04/23 | 1,659 | 1,670 | 1,640 | 1,660 | 83,000 |
1998/04/22 | 1,680 | 1,680 | 1,630 | 1,660 | 37,000 |
1998/04/21 | 1,692 | 1,692 | 1,680 | 1,680 | 49,000 |
1998/04/20 | 1,699 | 1,699 | 1,665 | 1,669 | 36,000 |
1998/04/17 | 1,620 | 1,650 | 1,608 | 1,650 | 25,000 |
1998/04/16 | 1,640 | 1,640 | 1,570 | 1,590 | 46,000 |
1998/04/15 | 1,636 | 1,646 | 1,636 | 1,637 | 92,000 |
1998/04/14 | 1,640 | 1,645 | 1,635 | 1,636 | 33,000 |
1998/04/13 | 1,650 | 1,655 | 1,640 | 1,640 | 34,000 |
1998/04/10 | 1,720 | 1,720 | 1,700 | 1,710 | 37,000 |
1998/04/09 | 1,720 | 1,720 | 1,680 | 1,720 | 32,000 |
1998/04/08 | 1,710 | 1,730 | 1,700 | 1,710 | 74,000 |
1998/04/07 | 1,700 | 1,700 | 1,680 | 1,700 | 20,000 |
1998/04/06 | 1,690 | 1,730 | 1,690 | 1,690 | 43,000 |
1998/04/03 | 1,710 | 1,720 | 1,710 | 1,720 | 31,000 |
1998/04/02 | 1,700 | 1,760 | 1,700 | 1,760 | 32,000 |
1998/04/01 | 1,700 | 1,730 | 1,680 | 1,730 | 28,000 |
1998/03/31 | 1,660 | 1,700 | 1,650 | 1,700 | 16,000 |
1998/03/30 | 1,750 | 1,750 | 1,630 | 1,630 | 38,000 |
1998/03/27 | 1,700 | 1,730 | 1,670 | 1,700 | 25,000 |
1998/03/26 | 1,700 | 1,740 | 1,700 | 1,730 | 21,000 |
1998/03/25 | 1,740 | 1,740 | 1,680 | 1,690 | 29,000 |
1998/03/24 | 1,640 | 1,750 | 1,640 | 1,750 | 113,000 |
1998/03/23 | 1,660 | 1,670 | 1,630 | 1,630 | 59,000 |
1998/03/20 | 1,690 | 1,700 | 1,670 | 1,680 | 74,000 |
1998/03/19 | 1,700 | 1,720 | 1,690 | 1,720 | 67,000 |
1998/03/18 | 1,690 | 1,700 | 1,690 | 1,690 | 11,000 |
1998/03/17 | 1,660 | 1,700 | 1,660 | 1,690 | 35,000 |
1998/03/16 | 1,680 | 1,690 | 1,660 | 1,670 | 43,000 |
1998/03/13 | 1,670 | 1,680 | 1,650 | 1,680 | 56,000 |
1998/03/12 | 1,660 | 1,670 | 1,650 | 1,650 | 36,000 |
1998/03/11 | 1,650 | 1,680 | 1,650 | 1,680 | 42,000 |
1998/03/10 | 1,710 | 1,710 | 1,650 | 1,650 | 24,000 |
1998/03/09 | 1,750 | 1,750 | 1,720 | 1,720 | 32,000 |
1998/03/06 | 1,730 | 1,740 | 1,730 | 1,740 | 21,000 |
1998/03/05 | 1,760 | 1,770 | 1,760 | 1,760 | 38,000 |
1998/03/04 | 1,780 | 1,780 | 1,760 | 1,760 | 20,000 |
1998/03/03 | 1,710 | 1,730 | 1,690 | 1,720 | 89,000 |
1998/03/02 | 1,760 | 1,780 | 1,740 | 1,750 | 69,000 |
1998/02/27 | 1,620 | 1,700 | 1,620 | 1,680 | 162,000 |
1998/02/26 | 1,610 | 1,640 | 1,600 | 1,600 | 123,000 |
1998/02/25 | 1,600 | 1,600 | 1,550 | 1,590 | 180,000 |
1998/02/24 | 1,680 | 1,680 | 1,600 | 1,620 | 141,000 |
1998/02/23 | 1,700 | 1,710 | 1,700 | 1,710 | 93,000 |
1998/02/20 | 1,760 | 1,790 | 1,750 | 1,790 | 67,000 |
1998/02/19 | 1,670 | 1,800 | 1,650 | 1,790 | 136,000 |
1998/02/18 | 1,680 | 1,720 | 1,680 | 1,720 | 202,000 |
1998/02/17 | 1,900 | 1,900 | 1,880 | 1,890 | 37,000 |
1998/02/16 | 1,900 | 1,910 | 1,870 | 1,900 | 64,000 |
1998/02/13 | 1,940 | 1,940 | 1,900 | 1,900 | 12,000 |
1998/02/12 | 1,870 | 1,880 | 1,860 | 1,880 | 88,000 |
1998/02/10 | 1,960 | 1,960 | 1,930 | 1,930 | 31,000 |
1998/02/09 | 1,960 | 1,970 | 1,960 | 1,960 | 10,000 |
1998/02/06 | 2,010 | 2,010 | 1,970 | 1,970 | 28,000 |
1998/02/05 | 2,000 | 2,010 | 2,000 | 2,000 | 31,000 |
1998/02/04 | 2,020 | 2,020 | 2,000 | 2,010 | 24,000 |
1998/02/03 | 2,130 | 2,130 | 2,050 | 2,050 | 106,000 |
1998/02/02 | 2,130 | 2,130 | 2,100 | 2,100 | 34,000 |
1998/01/30 | 2,100 | 2,130 | 2,090 | 2,130 | 64,000 |
1998/01/29 | 2,090 | 2,110 | 2,090 | 2,100 | 38,000 |
1998/01/28 | 2,000 | 2,100 | 2,000 | 2,100 | 38,000 |
1998/01/27 | 1,980 | 1,990 | 1,970 | 1,980 | 32,000 |
1998/01/26 | 2,100 | 2,100 | 2,100 | 2,100 | 24,000 |
1998/01/23 | 2,080 | 2,100 | 2,070 | 2,070 | 25,000 |
1998/01/22 | 2,100 | 2,100 | 2,010 | 2,080 | 60,000 |
1998/01/21 | 2,120 | 2,120 | 2,050 | 2,080 | 22,000 |
1998/01/20 | 2,000 | 2,060 | 1,980 | 2,060 | 58,000 |
1998/01/19 | 2,030 | 2,030 | 1,990 | 1,990 | 26,000 |
1998/01/16 | 1,940 | 2,060 | 1,910 | 2,040 | 51,000 |
1998/01/14 | 1,900 | 1,940 | 1,900 | 1,940 | 6,000 |
1998/01/13 | 1,860 | 1,880 | 1,850 | 1,860 | 29,000 |
1998/01/12 | 1,980 | 1,980 | 1,870 | 1,870 | 67,000 |
1998/01/09 | 2,010 | 2,010 | 1,950 | 1,980 | 15,000 |
1998/01/08 | 1,970 | 2,050 | 1,970 | 2,020 | 28,000 |
1998/01/07 | 1,980 | 1,980 | 1,970 | 1,970 | 7,000 |
1998/01/06 | 2,100 | 2,100 | 2,020 | 2,020 | 12,000 |
1998/01/05 | 2,080 | 2,090 | 2,080 | 2,080 | 8,000 |