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
1991/12/30 2,220 2,250 2,200 2,250 20,000
1991/12/27 2,110 2,140 2,110 2,140 26,000
1991/12/26 2,120 2,120 2,120 2,120 3,000
1991/12/25 2,070 2,120 2,070 2,120 16,000
1991/12/24 2,060 2,100 2,060 2,070 24,000
1991/12/20 2,100 2,100 2,100 2,100 24,000
1991/12/19 2,140 2,140 2,100 2,100 7,000
1991/12/18 2,200 2,200 2,140 2,140 23,000
1991/12/17 2,220 2,230 2,220 2,220 14,000
1991/12/16 2,200 2,230 2,200 2,230 18,000
1991/12/13 2,130 2,190 2,130 2,190 20,000
1991/12/12 2,100 2,170 2,050 2,170 30,000
1991/12/11 2,130 2,130 2,090 2,100 26,000
1991/12/10 2,100 2,100 2,090 2,090 16,000
1991/12/06 2,130 2,130 2,120 2,130 8,000
1991/12/05 2,190 2,190 2,110 2,130 11,000
1991/12/04 2,130 2,190 2,090 2,190 18,000
1991/12/03 2,060 2,150 2,060 2,150 19,000
1991/12/02 2,090 2,090 2,050 2,050 11,000
1991/11/29 2,090 2,090 2,090 2,090 2,000
1991/11/27 2,100 2,100 2,090 2,090 18,000
1991/11/26 2,100 2,100 2,070 2,100 27,000
1991/11/25 2,160 2,160 2,090 2,090 20,000
1991/11/22 2,180 2,180 2,170 2,180 53,000
1991/11/21 2,200 2,200 2,170 2,180 6,000
1991/11/20 2,190 2,190 2,150 2,190 18,000
1991/11/19 2,250 2,250 2,210 2,210 3,000
1991/11/18 2,220 2,220 2,210 2,210 6,000
1991/11/15 2,300 2,300 2,300 2,300 16,000
1991/11/13 2,350 2,350 2,300 2,300 30,000
1991/11/12 2,350 2,350 2,350 2,350 5,000
1991/11/08 2,380 2,380 2,340 2,340 16,000
1991/11/07 2,380 2,380 2,380 2,380 23,000
1991/11/06 2,330 2,340 2,330 2,340 4,000
1991/11/05 2,390 2,390 2,370 2,370 26,000
1991/11/01 2,450 2,450 2,400 2,400 28,000
1991/10/31 2,370 2,490 2,340 2,470 24,000
1991/10/30 2,430 2,430 2,390 2,390 23,000
1991/10/29 2,420 2,430 2,420 2,430 15,000
1991/10/28 2,450 2,450 2,430 2,430 5,000
1991/10/25 2,490 2,490 2,450 2,450 8,000
1991/10/24 2,400 2,450 2,400 2,430 46,000
1991/10/23 2,410 2,410 2,400 2,400 23,000
1991/10/22 2,400 2,420 2,400 2,420 12,000
1991/10/21 2,430 2,430 2,430 2,430 10,000
1991/10/18 2,450 2,450 2,430 2,430 31,000
1991/10/17 2,440 2,440 2,430 2,430 4,000
1991/10/16 2,450 2,450 2,410 2,410 22,000
1991/10/15 2,360 2,420 2,310 2,420 30,000
1991/10/14 2,320 2,370 2,320 2,370 13,000
1991/10/11 2,330 2,330 2,310 2,310 9,000
1991/10/09 2,370 2,370 2,330 2,330 16,000
1991/10/08 2,400 2,400 2,380 2,380 18,000
1991/10/07 2,450 2,450 2,400 2,400 19,000
1991/10/04 2,470 2,470 2,450 2,460 26,000
1991/10/03 2,500 2,500 2,480 2,490 39,000
1991/10/02 2,510 2,520 2,490 2,520 37,000
1991/10/01 2,540 2,540 2,510 2,510 44,000
1991/09/30 2,590 2,590 2,550 2,550 21,000
1991/09/27 2,540 2,570 2,520 2,550 125,000
1991/09/26 2,490 2,560 2,490 2,560 87,000
1991/09/25 2,400 2,480 2,400 2,460 47,000
1991/09/24 2,310 2,330 2,280 2,330 76,000
1991/09/20 2,300 2,350 2,300 2,330 128,000
1991/09/19 2,240 2,300 2,230 2,260 84,000
1991/09/18 2,190 2,220 2,150 2,210 71,000
1991/09/17 2,130 2,220 2,130 2,200 36,000
1991/09/13 2,160 2,160 2,130 2,140 23,000
1991/09/12 2,110 2,140 2,110 2,120 20,000
1991/09/11 2,190 2,190 2,140 2,160 41,000
1991/09/10 2,160 2,170 2,160 2,170 14,000
1991/09/09 2,110 2,170 2,100 2,130 44,000
1991/09/06 2,140 2,140 2,080 2,100 26,000
1991/09/05 2,130 2,130 2,100 2,100 19,000
1991/09/04 2,160 2,160 2,100 2,160 21,000
1991/09/03 2,200 2,200 2,160 2,160 38,000
1991/09/02 2,230 2,230 2,200 2,200 17,000
1991/08/30 2,250 2,260 2,230 2,230 44,000
1991/08/29 2,230 2,260 2,230 2,260 72,000
1991/08/28 2,250 2,250 2,230 2,250 18,000
1991/08/27 2,200 2,250 2,190 2,230 39,000
1991/08/26 2,250 2,250 2,200 2,200 16,000
1991/08/23 2,190 2,230 2,190 2,200 10,000
1991/08/22 2,200 2,300 2,190 2,190 69,000
1991/08/21 2,000 2,170 1,980 2,170 81,000
1991/08/20 2,040 2,060 2,000 2,000 21,000
1991/08/19 2,150 2,150 2,080 2,080 7,000
1991/08/16 2,200 2,200 2,190 2,190 16,000
1991/08/15 2,230 2,230 2,200 2,200 9,000
1991/08/14 2,190 2,230 2,190 2,230 40,000
1991/08/13 2,270 2,270 2,230 2,230 9,000
1991/08/12 2,330 2,330 2,270 2,290 34,000
1991/08/09 2,370 2,370 2,350 2,350 26,000
1991/08/08 2,400 2,400 2,380 2,400 82,000
1991/08/07 2,440 2,440 2,420 2,440 29,000
1991/08/06 2,460 2,460 2,400 2,400 21,000
1991/08/05 2,540 2,540 2,540 2,540 12,000
1991/08/02 2,370 2,540 2,360 2,540 88,000
1991/08/01 2,400 2,400 2,380 2,380 16,000
1991/07/31 2,360 2,400 2,360 2,400 20,000
1991/07/30 2,370 2,370 2,370 2,370 9,000
1991/07/29 2,410 2,440 2,390 2,440 38,000
1991/07/26 2,400 2,440 2,390 2,440 42,000
1991/07/25 2,520 2,520 2,440 2,440 20,000
1991/07/24 2,480 2,480 2,440 2,480 29,000
1991/07/23 2,490 2,490 2,480 2,480 5,000
1991/07/22 2,560 2,600 2,500 2,500 41,000
1991/07/19 2,560 2,570 2,550 2,570 19,000
1991/07/18 2,640 2,640 2,640 2,640 3,000
1991/07/17 2,670 2,670 2,670 2,670 12,000
1991/07/16 2,680 2,680 2,640 2,670 51,000
1991/07/15 2,620 2,680 2,620 2,670 61,000
1991/07/12 2,650 2,650 2,620 2,620 20,000
1991/07/11 2,620 2,630 2,600 2,630 44,000
1991/07/10 2,630 2,630 2,600 2,600 90,000
1991/07/09 2,580 2,580 2,490 2,550 56,000
1991/07/08 2,640 2,640 2,640 2,640 1,000
1991/07/05 2,600 2,650 2,550 2,650 49,000
1991/07/04 2,610 2,650 2,600 2,600 10,000
1991/07/03 2,680 2,680 2,650 2,650 8,000
1991/07/02 2,710 2,710 2,700 2,700 15,000
1991/07/01 2,690 2,700 2,670 2,700 27,000
1991/06/28 2,700 2,740 2,650 2,650 59,000
1991/06/27 2,720 2,740 2,690 2,690 42,000
1991/06/26 2,730 2,750 2,700 2,740 60,000
1991/06/25 2,700 2,750 2,700 2,740 32,000
1991/06/24 2,760 2,780 2,700 2,750 44,000
1991/06/21 2,750 2,760 2,700 2,760 89,000
1991/06/20 2,760 2,760 2,700 2,750 63,000
1991/06/19 2,820 2,820 2,760 2,760 89,000
1991/06/18 2,860 2,870 2,820 2,830 187,000
1991/06/17 2,860 2,880 2,830 2,870 562,000
1991/06/14 2,790 2,880 2,740 2,850 659,000
1991/06/13 2,720 2,810 2,710 2,790 119,000
1991/06/12 2,760 2,760 2,730 2,740 79,000
1991/06/11 2,700 2,810 2,700 2,770 293,000
1991/06/10 2,760 2,780 2,690 2,740 154,000
1991/06/07 2,650 2,800 2,650 2,800 881,000
1991/06/06 2,560 2,580 2,560 2,570 44,000
1991/06/05 2,640 2,640 2,560 2,560 34,000
1991/06/04 2,570 2,600 2,560 2,600 25,000
1991/06/03 2,660 2,660 2,610 2,610 44,000
1991/05/31 2,670 2,670 2,640 2,650 89,000
1991/05/30 2,610 2,670 2,600 2,670 82,000
1991/05/29 2,640 2,650 2,590 2,650 78,000
1991/05/28 2,540 2,600 2,540 2,600 48,000
1991/05/27 2,640 2,650 2,510 2,510 37,000
1991/05/24 2,640 2,720 2,630 2,680 388,000
1991/05/23 2,600 2,650 2,500 2,650 57,000
1991/05/22 2,500 2,610 2,500 2,560 162,000
1991/05/21 2,420 2,530 2,420 2,530 40,000
1991/05/20 2,520 2,530 2,500 2,500 20,000
1991/05/17 2,520 2,600 2,520 2,550 28,000
1991/05/16 2,600 2,600 2,560 2,560 120,000
1991/05/15 2,650 2,680 2,580 2,630 131,000
1991/05/14 2,700 2,720 2,670 2,720 196,000
1991/05/13 2,740 2,750 2,700 2,740 172,000
1991/05/10 2,820 2,820 2,740 2,780 473,000
1991/05/09 2,740 2,840 2,670 2,810 1,256,001
1991/05/08 2,780 2,820 2,720 2,770 1,976,001
1991/05/07 2,440 2,780 2,440 2,780 1,232,000
1991/05/02 2,300 2,440 2,300 2,420 422,000
1991/05/01 2,300 2,300 2,260 2,290 96,000
1991/04/30 2,300 2,300 2,260 2,260 10,000
1991/04/26 2,270 2,300 2,270 2,280 42,000
1991/04/25 2,260 2,330 2,260 2,260 87,000
1991/04/24 2,230 2,240 2,220 2,230 138,000
1991/04/23 2,180 2,230 2,180 2,210 77,000
1991/04/22 2,240 2,260 2,240 2,260 12,000
1991/04/19 2,300 2,310 2,220 2,280 107,000
1991/04/18 2,300 2,340 2,250 2,310 47,000
1991/04/17 2,220 2,320 2,220 2,290 128,000
1991/04/16 2,140 2,190 2,140 2,190 46,000
1991/04/15 2,140 2,150 2,120 2,140 12,000
1991/04/12 2,150 2,150 2,140 2,150 8,000
1991/04/11 2,180 2,180 2,100 2,150 24,000
1991/04/10 2,180 2,200 2,180 2,180 11,000
1991/04/09 2,220 2,240 2,220 2,220 16,000
1991/04/08 2,220 2,280 2,220 2,220 13,000
1991/04/05 2,220 2,220 2,200 2,200 34,000
1991/04/04 2,240 2,240 2,220 2,220 92,000
1991/04/03 2,240 2,290 2,240 2,240 80,000
1991/04/02 2,180 2,220 2,170 2,210 41,000
1991/04/01 2,100 2,140 2,100 2,140 10,000
1991/03/29 2,110 2,110 2,100 2,100 16,000
1991/03/28 2,140 2,170 2,110 2,110 19,000
1991/03/27 2,060 2,060 2,060 2,060 21,000
1991/03/26 2,060 2,100 2,060 2,080 22,000
1991/03/25 2,130 2,130 2,090 2,090 14,000
1991/03/22 2,130 2,180 2,050 2,050 88,000
1991/03/20 2,180 2,180 2,130 2,130 52,000
1991/03/19 2,180 2,180 2,100 2,140 38,000
1991/03/18 2,150 2,180 2,110 2,180 29,000
1991/03/15 2,020 2,120 2,000 2,110 151,000
1991/03/14 2,020 2,020 2,000 2,020 25,000
1991/03/13 2,020 2,020 1,970 1,980 56,000
1991/03/12 2,010 2,050 2,000 2,000 34,000
1991/03/11 1,950 2,020 1,950 2,020 21,000
1991/03/08 1,990 1,990 1,920 1,920 57,000
1991/03/07 2,000 2,000 1,970 1,970 57,000
1991/03/06 1,910 1,970 1,900 1,970 34,000
1991/03/05 1,930 1,940 1,920 1,920 21,000
1991/03/04 1,930 1,940 1,920 1,920 45,000
1991/03/01 1,950 1,950 1,930 1,930 51,000
1991/02/28 1,930 1,950 1,930 1,950 28,000
1991/02/27 1,980 1,980 1,950 1,950 38,000
1991/02/26 2,000 2,000 1,960 1,960 36,000
1991/02/25 2,030 2,030 2,000 2,000 8,000
1991/02/22 2,000 2,000 1,980 1,980 20,000
1991/02/21 2,000 2,000 2,000 2,000 13,000
1991/02/20 2,000 2,010 2,000 2,000 33,000
1991/02/19 2,060 2,060 2,020 2,020 42,000
1991/02/18 2,010 2,050 2,010 2,040 10,000
1991/02/15 1,980 2,000 1,980 1,980 14,000
1991/02/14 2,000 2,060 2,000 2,000 43,000
1991/02/13 1,900 2,030 1,900 2,000 80,000
1991/02/12 1,880 1,920 1,880 1,890 58,000
1991/02/08 1,840 1,850 1,840 1,840 37,000
1991/02/07 1,840 1,840 1,800 1,810 21,000
1991/02/06 1,800 1,830 1,800 1,810 28,000
1991/02/05 1,760 1,810 1,760 1,800 10,000
1991/02/04 1,750 1,750 1,750 1,750 8,000
1991/02/01 1,760 1,760 1,750 1,750 8,000
1991/01/31 1,730 1,760 1,730 1,760 50,000
1991/01/30 1,690 1,700 1,680 1,700 24,000
1991/01/29 1,630 1,690 1,610 1,690 59,000
1991/01/28 1,630 1,630 1,630 1,630 2,000
1991/01/25 1,670 1,680 1,650 1,650 100,000
1991/01/24 1,660 1,670 1,660 1,670 18,000
1991/01/23 1,650 1,670 1,650 1,670 57,000
1991/01/22 1,660 1,690 1,660 1,660 37,000
1991/01/21 1,630 1,660 1,630 1,660 17,000
1991/01/18 1,650 1,700 1,640 1,670 38,000
1991/01/17 1,600 1,660 1,600 1,650 42,000
1991/01/16 1,630 1,650 1,630 1,640 15,000
1991/01/14 1,610 1,620 1,610 1,620 5,000
1991/01/11 1,600 1,620 1,600 1,620 17,000
1991/01/10 1,630 1,630 1,550 1,630 21,000
1991/01/09 1,590 1,650 1,590 1,650 8,000
1991/01/08 1,650 1,650 1,650 1,650 16,000
1991/01/07 1,700 1,700 1,700 1,700 1,000

このページの先頭へ