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
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

このページの先頭へ