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
1986/12/27 1,950 2,000 1,940 2,000 5,000
1986/12/26 1,950 1,980 1,950 1,980 7,000
1986/12/25 2,110 2,110 2,000 2,000 10,000
1986/12/24 2,180 2,180 2,090 2,090 19,000
1986/12/23 2,180 2,180 2,100 2,100 27,000
1986/12/22 2,240 2,240 2,200 2,240 46,000
1986/12/19 2,190 2,250 2,190 2,250 124,000
1986/12/18 2,160 2,260 2,160 2,230 302,000
1986/12/17 2,130 2,180 2,130 2,170 87,000
1986/12/16 2,110 2,150 2,110 2,130 67,000
1986/12/15 2,150 2,150 2,100 2,120 45,000
1986/12/12 2,100 2,160 2,090 2,100 134,000
1986/12/11 2,040 2,100 2,030 2,070 73,000
1986/12/10 2,040 2,040 2,000 2,030 80,000
1986/12/09 1,920 2,010 1,920 2,000 62,000
1986/12/08 1,940 1,960 1,930 1,950 13,000
1986/12/06 1,920 1,920 1,920 1,920 4,000
1986/12/05 1,910 1,980 1,910 1,980 49,000
1986/12/04 1,950 1,960 1,920 1,940 59,000
1986/12/03 1,940 1,950 1,930 1,940 69,000
1986/12/02 1,890 1,930 1,890 1,920 34,000
1986/12/01 1,930 1,930 1,910 1,910 13,000
1986/11/29 1,930 1,930 1,920 1,920 4,000
1986/11/28 1,960 1,980 1,920 1,920 20,000
1986/11/27 1,930 2,010 1,930 1,990 50,000
1986/11/26 1,920 1,960 1,910 1,960 16,000
1986/11/25 1,890 1,890 1,890 1,890 17,000
1986/11/22 1,920 1,940 1,910 1,940 14,000
1986/11/21 1,960 1,980 1,940 1,940 85,000
1986/11/20 1,960 1,980 1,950 1,980 30,000
1986/11/19 1,980 2,000 1,960 1,960 48,000
1986/11/18 1,970 1,980 1,960 1,960 19,000
1986/11/17 1,950 2,000 1,950 1,980 38,000
1986/11/14 1,880 1,940 1,880 1,940 28,000
1986/11/13 1,820 1,890 1,820 1,890 17,000
1986/11/12 1,820 1,850 1,820 1,850 28,000
1986/11/11 1,820 1,830 1,820 1,830 11,000
1986/11/10 1,820 1,820 1,820 1,820 7,000
1986/11/07 1,830 1,840 1,820 1,820 15,000
1986/11/06 1,830 1,830 1,820 1,820 18,000
1986/11/05 1,820 1,820 1,820 1,820 20,000
1986/11/04 1,810 1,830 1,810 1,820 7,000
1986/11/01 1,810 1,810 1,810 1,810 15,000
1986/10/31 1,820 1,820 1,810 1,810 24,000
1986/10/30 1,800 1,820 1,800 1,820 18,000
1986/10/29 1,800 1,810 1,800 1,800 33,000
1986/10/28 1,800 1,810 1,800 1,810 26,000
1986/10/27 1,820 1,830 1,800 1,800 18,000
1986/10/25 1,860 1,910 1,820 1,820 11,000
1986/10/24 1,820 1,840 1,820 1,820 9,000
1986/10/23 1,750 1,800 1,750 1,800 19,000
1986/10/22 1,750 1,750 1,740 1,750 11,000
1986/10/21 1,750 1,770 1,740 1,750 21,000
1986/10/20 1,750 1,750 1,750 1,750 10,000
1986/10/17 1,760 1,780 1,750 1,750 18,000
1986/10/16 1,750 1,760 1,750 1,750 21,000
1986/10/15 1,740 1,760 1,740 1,750 23,000
1986/10/14 1,750 1,750 1,700 1,700 35,000
1986/10/13 1,800 1,800 1,780 1,780 4,000
1986/10/09 1,800 1,800 1,780 1,780 19,000
1986/10/08 1,880 1,880 1,750 1,750 13,000
1986/10/07 1,900 1,900 1,840 1,860 7,000
1986/10/06 1,900 1,900 1,900 1,900 3,000
1986/10/04 1,950 1,950 1,950 1,950 2,000
1986/10/03 1,900 1,950 1,900 1,950 22,000
1986/10/01 2,090 2,090 2,050 2,050 8,000
1986/09/30 2,090 2,110 2,090 2,110 10,000
1986/09/29 2,100 2,170 2,100 2,170 13,000
1986/09/27 2,100 2,100 2,100 2,100 1,000
1986/09/26 2,320 2,320 2,100 2,100 48,000
1986/09/26 1 -> 1.20 分割
1986/09/25 2,590 2,790 2,570 2,740 805,001
1986/09/24 2,600 2,600 2,540 2,550 376,000
1986/09/22 2,550 2,590 2,520 2,590 230,000
1986/09/19 2,550 2,560 2,490 2,550 212,000
1986/09/18 2,410 2,510 2,410 2,510 185,000
1986/09/17 2,400 2,420 2,400 2,420 66,000
1986/09/16 2,430 2,430 2,400 2,410 89,000
1986/09/12 2,380 2,440 2,380 2,440 83,000
1986/09/11 2,400 2,440 2,400 2,420 102,000
1986/09/10 2,430 2,430 2,380 2,400 87,000
1986/09/09 2,440 2,450 2,400 2,430 24,000
1986/09/08 2,470 2,470 2,400 2,400 48,000
1986/09/06 2,440 2,470 2,440 2,440 12,000
1986/09/05 2,440 2,440 2,400 2,430 30,000
1986/09/04 2,440 2,460 2,390 2,440 26,000
1986/09/03 2,480 2,480 2,470 2,470 13,000
1986/09/02 2,500 2,500 2,470 2,480 57,000
1986/09/01 2,470 2,530 2,470 2,530 68,000
1986/08/30 2,550 2,560 2,480 2,550 46,000
1986/08/29 2,360 2,530 2,360 2,530 70,000
1986/08/28 2,340 2,340 2,300 2,340 10,000
1986/08/27 2,340 2,350 2,310 2,340 74,000
1986/08/26 2,330 2,380 2,330 2,330 28,000
1986/08/25 2,340 2,390 2,340 2,390 25,000
1986/08/23 2,400 2,400 2,330 2,330 8,000
1986/08/22 2,410 2,450 2,400 2,400 35,000
1986/08/21 2,490 2,490 2,430 2,430 5,000
1986/08/20 2,500 2,510 2,490 2,490 35,000
1986/08/19 2,510 2,550 2,470 2,470 30,000
1986/08/18 2,610 2,610 2,550 2,550 138,000
1986/08/15 2,480 2,630 2,480 2,620 249,000
1986/08/14 2,500 2,500 2,480 2,490 27,000
1986/08/13 2,500 2,540 2,500 2,510 61,000
1986/08/12 2,540 2,560 2,510 2,510 49,000
1986/08/11 2,560 2,560 2,490 2,500 21,000
1986/08/08 2,630 2,650 2,600 2,600 240,000
1986/08/07 2,570 2,650 2,550 2,620 153,000
1986/08/06 2,630 2,630 2,560 2,570 145,000
1986/08/05 2,550 2,630 2,530 2,630 223,000
1986/08/04 2,470 2,590 2,400 2,570 132,000
1986/08/02 2,320 2,490 2,310 2,490 43,000
1986/08/01 2,360 2,400 2,310 2,310 94,000
1986/07/31 2,390 2,410 2,360 2,360 139,000
1986/07/30 2,410 2,480 2,410 2,410 86,000
1986/07/29 2,450 2,490 2,410 2,450 151,000
1986/07/28 2,510 2,510 2,450 2,500 201,000
1986/07/26 2,550 2,570 2,500 2,550 290,000
1986/07/25 2,590 2,690 2,550 2,550 1,309,002
1986/07/24 2,550 2,550 2,550 2,550 1,988,002

このページの先頭へ