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
1997/12/30 2,020 2,050 2,020 2,020 18,000
1997/12/29 1,990 2,000 1,990 1,990 33,000
1997/12/26 2,020 2,050 2,020 2,020 11,000
1997/12/25 1,990 2,160 1,980 2,060 87,000
1997/12/24 1,850 2,000 1,850 1,960 38,000
1997/12/22 1,860 1,860 1,810 1,840 82,000
1997/12/19 1,960 1,990 1,880 1,880 84,000
1997/12/18 1,950 1,970 1,950 1,970 29,000
1997/12/17 1,990 2,010 1,960 1,990 40,000
1997/12/16 2,000 2,000 1,990 1,990 41,000
1997/12/15 1,990 2,000 1,970 1,990 50,000
1997/12/12 2,000 2,000 2,000 2,000 78,000
1997/12/11 2,080 2,080 2,000 2,000 39,000
1997/12/10 1,950 2,000 1,950 2,000 99,000
1997/12/09 2,070 2,070 2,010 2,020 45,000
1997/12/08 2,040 2,040 1,950 2,030 21,000
1997/12/05 1,960 2,000 1,960 1,970 46,000
1997/12/04 1,960 1,970 1,950 1,970 71,000
1997/12/03 2,040 2,040 1,960 2,000 27,000
1997/12/02 2,090 2,090 1,980 2,000 120,000
1997/12/01 2,020 2,100 2,020 2,060 58,000
1997/11/28 2,090 2,090 2,060 2,060 28,000
1997/11/27 2,010 2,010 1,980 2,010 30,000
1997/11/26 2,010 2,040 2,010 2,010 59,000
1997/11/25 2,000 2,020 1,980 2,010 86,000
1997/11/21 2,080 2,080 2,080 2,080 17,000
1997/11/20 2,080 2,090 2,060 2,060 47,000
1997/11/19 2,050 2,080 2,040 2,060 64,000
1997/11/18 2,200 2,200 2,150 2,160 48,000
1997/11/17 2,080 2,200 2,040 2,200 35,000
1997/11/14 2,030 2,080 2,000 2,070 79,000
1997/11/13 1,880 2,040 1,880 2,000 87,000
1997/11/12 1,950 1,980 1,920 1,920 60,000
1997/11/11 1,880 1,920 1,880 1,920 97,000
1997/11/10 1,910 1,920 1,860 1,860 55,000
1997/11/07 1,930 1,940 1,900 1,910 50,000
1997/11/06 1,940 1,950 1,940 1,940 126,000
1997/11/05 1,960 1,960 1,940 1,950 75,000
1997/11/04 1,980 1,980 1,960 1,970 33,000
1997/10/31 1,980 1,980 1,970 1,980 31,000
1997/10/30 2,090 2,090 2,030 2,030 31,000
1997/10/29 2,100 2,130 2,060 2,080 80,000
1997/10/28 2,100 2,120 2,040 2,040 30,000
1997/10/27 2,200 2,200 2,160 2,160 25,000
1997/10/24 2,180 2,250 2,120 2,200 75,000
1997/10/23 2,150 2,190 2,100 2,190 37,000
1997/10/22 2,190 2,210 2,190 2,190 52,000
1997/10/21 2,220 2,240 2,190 2,190 61,000
1997/10/20 2,250 2,250 2,220 2,220 20,000
1997/10/17 2,270 2,270 2,200 2,250 75,000
1997/10/16 2,230 2,290 2,200 2,270 167,000
1997/10/15 2,160 2,300 2,160 2,230 199,000
1997/10/14 2,130 2,180 2,110 2,150 78,000
1997/10/13 2,080 2,100 2,060 2,100 148,000
1997/10/09 2,130 2,140 2,080 2,080 79,000
1997/10/08 2,160 2,180 2,120 2,160 106,000
1997/10/07 2,150 2,180 2,150 2,160 89,000
1997/10/06 2,130 2,180 2,120 2,160 120,000
1997/10/03 2,100 2,150 2,100 2,110 77,000
1997/10/02 2,160 2,160 2,060 2,080 62,000
1997/10/01 2,140 2,150 2,060 2,110 37,000
1997/09/30 2,160 2,170 2,100 2,100 44,000
1997/09/29 2,270 2,270 2,180 2,200 54,000
1997/09/26 2,280 2,300 2,230 2,260 87,000
1997/09/25 2,340 2,340 2,270 2,300 93,000
1997/09/24 2,360 2,370 2,330 2,350 251,000
1997/09/22 2,310 2,340 2,310 2,340 173,000
1997/09/19 2,220 2,320 2,220 2,300 191,000
1997/09/18 2,210 2,250 2,170 2,180 117,000
1997/09/17 2,190 2,200 2,170 2,170 150,000
1997/09/16 2,170 2,170 2,140 2,170 51,000
1997/09/12 2,130 2,150 2,110 2,140 116,000
1997/09/11 2,170 2,170 2,110 2,110 188,000
1997/09/10 2,150 2,170 2,130 2,170 47,000
1997/09/09 2,140 2,170 2,140 2,160 162,000
1997/09/08 2,140 2,150 2,130 2,130 100,000
1997/09/05 2,140 2,150 2,130 2,150 35,000
1997/09/04 2,120 2,150 2,090 2,150 80,000
1997/09/03 2,110 2,130 2,100 2,130 141,000
1997/09/02 2,120 2,130 2,110 2,110 16,000
1997/09/01 2,130 2,130 2,080 2,080 67,000
1997/08/29 2,140 2,140 2,080 2,090 484,000
1997/08/28 2,050 2,090 2,050 2,090 60,000
1997/08/27 2,110 2,110 2,080 2,090 114,000
1997/08/26 2,120 2,120 2,110 2,110 65,000
1997/08/25 2,140 2,140 2,110 2,110 17,000
1997/08/22 2,120 2,130 2,100 2,100 60,000
1997/08/21 2,120 2,140 2,120 2,120 137,000
1997/08/20 2,150 2,170 2,140 2,160 179,000
1997/08/19 2,220 2,220 2,150 2,150 101,000
1997/08/18 2,180 2,190 2,150 2,180 65,000
1997/08/15 2,170 2,180 2,150 2,170 76,000
1997/08/14 2,170 2,170 2,150 2,150 126,000
1997/08/13 2,190 2,190 2,150 2,180 141,000
1997/08/12 2,170 2,190 2,150 2,190 162,000
1997/08/11 2,120 2,170 2,100 2,100 39,000
1997/08/08 2,160 2,160 2,130 2,160 67,000
1997/08/07 2,150 2,190 2,120 2,160 48,000
1997/08/06 2,100 2,190 2,100 2,130 139,000
1997/08/05 2,130 2,170 2,130 2,170 42,000
1997/08/04 2,180 2,200 2,160 2,170 75,000
1997/08/01 2,250 2,250 2,180 2,190 49,000
1997/07/31 2,280 2,280 2,230 2,260 85,000
1997/07/30 2,300 2,300 2,260 2,280 279,000
1997/07/29 2,270 2,310 2,270 2,270 244,000
1997/07/28 2,250 2,260 2,230 2,260 64,000
1997/07/25 2,190 2,250 2,190 2,250 174,000
1997/07/24 2,180 2,190 2,170 2,190 137,000
1997/07/23 2,170 2,200 2,150 2,180 236,000
1997/07/22 2,180 2,180 2,140 2,180 53,000
1997/07/18 2,210 2,210 2,190 2,200 147,000
1997/07/17 2,200 2,220 2,190 2,210 355,000
1997/07/16 2,170 2,200 2,170 2,200 604,000
1997/07/15 2,150 2,160 2,130 2,150 204,000
1997/07/14 2,080 2,120 2,080 2,120 245,000
1997/07/11 2,030 2,090 2,020 2,070 227,000
1997/07/10 2,050 2,060 2,050 2,050 160,000
1997/07/09 2,080 2,080 2,010 2,050 60,000
1997/07/08 2,010 2,080 2,010 2,050 70,000
1997/07/07 2,040 2,050 2,010 2,050 67,000
1997/07/04 2,010 2,060 1,980 2,040 90,000
1997/07/03 2,050 2,050 2,030 2,030 54,000
1997/07/02 2,070 2,080 2,050 2,070 98,000
1997/07/01 2,100 2,100 2,070 2,070 244,000
1997/06/30 2,070 2,090 2,060 2,090 189,000
1997/06/27 2,060 2,060 2,040 2,060 157,000
1997/06/26 2,050 2,050 2,040 2,050 140,000
1997/06/25 2,030 2,080 2,030 2,070 181,000
1997/06/24 2,000 2,030 1,980 2,020 276,000
1997/06/23 2,030 2,040 2,010 2,010 55,000
1997/06/20 2,050 2,050 2,020 2,030 72,000
1997/06/19 2,060 2,060 2,020 2,060 105,000
1997/06/18 2,070 2,080 2,060 2,080 60,000
1997/06/17 2,070 2,080 2,060 2,080 74,000
1997/06/16 2,100 2,100 2,060 2,080 64,000
1997/06/13 2,100 2,130 2,080 2,090 303,000
1997/06/12 2,080 2,100 2,070 2,100 386,000
1997/06/11 2,060 2,080 2,050 2,050 444,000
1997/06/10 2,040 2,070 2,040 2,040 356,000
1997/06/09 2,040 2,050 2,020 2,040 150,000
1997/06/06 2,040 2,040 2,010 2,040 150,000
1997/06/05 1,990 2,050 1,970 2,050 449,000
1997/06/04 1,980 2,000 1,980 2,000 108,000
1997/06/03 2,000 2,010 1,980 2,000 131,000
1997/06/02 1,980 2,000 1,960 2,000 363,000
1997/05/30 1,970 1,970 1,940 1,950 212,000
1997/05/29 1,920 1,970 1,920 1,970 369,000
1997/05/28 1,890 1,920 1,880 1,920 172,000
1997/05/27 1,880 1,900 1,860 1,860 49,000
1997/05/26 1,880 1,890 1,860 1,870 71,000
1997/05/23 1,900 1,910 1,880 1,880 46,000
1997/05/22 1,910 1,920 1,890 1,900 204,000
1997/05/21 1,880 1,920 1,850 1,920 273,000
1997/05/20 1,920 1,920 1,860 1,880 166,000
1997/05/19 1,890 1,910 1,890 1,900 79,000
1997/05/16 1,860 1,900 1,860 1,890 53,000
1997/05/15 1,820 1,860 1,810 1,860 64,000
1997/05/14 1,830 1,840 1,800 1,800 39,000
1997/05/13 1,820 1,840 1,810 1,830 98,000
1997/05/12 1,810 1,830 1,790 1,830 25,000
1997/05/09 1,840 1,840 1,810 1,840 33,000
1997/05/08 1,830 1,870 1,830 1,870 16,000
1997/05/07 1,890 1,890 1,850 1,860 83,000
1997/05/06 1,850 1,920 1,850 1,920 188,000
1997/05/02 1,840 1,840 1,830 1,840 20,000
1997/05/01 1,800 1,840 1,800 1,830 85,000
1997/04/30 1,820 1,830 1,780 1,780 103,000
1997/04/28 1,810 1,810 1,800 1,810 13,000
1997/04/25 1,810 1,810 1,790 1,790 81,000
1997/04/24 1,830 1,850 1,820 1,830 154,000
1997/04/23 1,800 1,830 1,800 1,810 86,000
1997/04/22 1,790 1,800 1,790 1,800 40,000
1997/04/21 1,760 1,780 1,760 1,780 90,000
1997/04/18 1,770 1,770 1,760 1,760 25,000
1997/04/17 1,750 1,770 1,750 1,770 41,000
1997/04/16 1,780 1,780 1,750 1,750 188,000
1997/04/15 1,770 1,790 1,770 1,790 116,000
1997/04/14 1,790 1,820 1,750 1,770 268,000
1997/04/11 1,810 1,850 1,810 1,820 17,000
1997/04/10 1,880 1,880 1,840 1,840 34,000
1997/04/09 1,860 1,870 1,850 1,870 18,000
1997/04/08 1,830 1,850 1,830 1,850 38,000
1997/04/07 1,890 1,900 1,850 1,860 285,000
1997/04/04 1,900 1,910 1,890 1,900 49,000
1997/04/03 1,900 1,910 1,880 1,910 145,000
1997/04/02 1,890 1,900 1,890 1,900 50,000
1997/04/01 1,880 1,900 1,840 1,900 87,000
1997/03/31 1,900 1,900 1,850 1,880 53,000
1997/03/28 1,870 1,880 1,840 1,880 48,000
1997/03/27 1,850 1,870 1,850 1,850 140,000
1997/03/26 1,830 1,840 1,830 1,840 44,000
1997/03/25 1,850 1,850 1,820 1,840 43,000
1997/03/24 1,860 1,860 1,830 1,840 76,000
1997/03/21 1,840 1,850 1,830 1,850 59,000
1997/03/19 1,800 1,820 1,800 1,820 56,000
1997/03/18 1,760 1,790 1,760 1,780 287,000
1997/03/17 1,760 1,770 1,750 1,750 238,000
1997/03/14 1,810 1,810 1,780 1,780 95,000
1997/03/13 1,840 1,840 1,810 1,820 51,000
1997/03/12 1,840 1,850 1,820 1,850 94,000
1997/03/11 1,800 1,830 1,800 1,830 51,000
1997/03/10 1,790 1,810 1,790 1,810 24,000
1997/03/07 1,780 1,800 1,780 1,790 54,000
1997/03/06 1,820 1,830 1,790 1,790 99,000
1997/03/05 1,820 1,820 1,780 1,800 43,000
1997/03/04 1,790 1,810 1,790 1,790 43,000
1997/03/03 1,770 1,800 1,770 1,780 27,000
1997/02/28 1,790 1,790 1,770 1,790 79,000
1997/02/27 1,850 1,850 1,780 1,780 212,000
1997/02/26 1,890 1,890 1,850 1,850 32,000
1997/02/25 1,900 1,900 1,880 1,900 34,000
1997/02/24 1,910 1,910 1,900 1,900 25,000
1997/02/21 1,910 1,910 1,900 1,910 64,000
1997/02/20 1,900 1,910 1,880 1,910 216,000
1997/02/19 1,890 1,900 1,870 1,880 100,000
1997/02/18 1,860 1,880 1,840 1,880 57,000
1997/02/17 1,850 1,860 1,830 1,860 40,000
1997/02/14 1,810 1,820 1,800 1,820 41,000
1997/02/13 1,800 1,840 1,800 1,810 87,000
1997/02/12 1,780 1,800 1,780 1,790 26,000
1997/02/10 1,810 1,810 1,780 1,780 19,000
1997/02/07 1,830 1,840 1,810 1,810 11,000
1997/02/06 1,810 1,840 1,800 1,840 26,000
1997/02/05 1,820 1,820 1,790 1,810 37,000
1997/02/04 1,810 1,810 1,800 1,810 67,000
1997/02/03 1,820 1,820 1,800 1,800 54,000
1997/01/31 1,830 1,840 1,810 1,810 125,000
1997/01/30 1,830 1,840 1,810 1,810 98,000
1997/01/29 1,830 1,830 1,800 1,830 61,000
1997/01/28 1,780 1,810 1,780 1,800 1,058,000
1997/01/27 1,820 1,820 1,770 1,780 1,027,000
1997/01/24 1,830 1,830 1,800 1,800 64,000
1997/01/23 1,810 1,840 1,810 1,840 93,000
1997/01/22 1,780 1,830 1,780 1,830 25,000
1997/01/21 1,760 1,800 1,760 1,780 88,000
1997/01/20 1,850 1,850 1,760 1,770 95,000
1997/01/17 1,800 1,840 1,800 1,840 83,000
1997/01/16 1,840 1,840 1,800 1,800 49,000
1997/01/14 1,850 1,850 1,810 1,840 38,000
1997/01/13 1,760 1,880 1,760 1,880 51,000
1997/01/10 1,870 1,870 1,750 1,750 111,000
1997/01/09 1,900 1,910 1,890 1,900 126,000
1997/01/08 1,870 1,890 1,860 1,890 156,000
1997/01/07 1,920 1,930 1,860 1,860 205,000
1997/01/06 1,890 1,920 1,890 1,920 64,000

このページの先頭へ