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
2002/12/30 950 950 931 931 5,000
2002/12/27 944 954 937 945 73,000
2002/12/26 915 946 915 936 41,000
2002/12/25 907 910 899 905 86,000
2002/12/24 910 913 901 907 105,000
2002/12/20 909 912 906 910 226,000
2002/12/19 905 919 904 913 139,000
2002/12/18 930 934 904 904 260,000
2002/12/17 950 950 936 938 145,000
2002/12/16 958 958 944 950 114,000
2002/12/13 968 968 955 961 125,000
2002/12/12 980 980 965 971 27,000
2002/12/11 984 986 984 986 77,000
2002/12/10 973 980 970 980 39,000
2002/12/09 980 990 980 980 54,000
2002/12/06 986 986 981 984 35,000
2002/12/05 978 990 972 985 131,000
2002/12/04 984 986 972 979 90,000
2002/12/03 980 986 980 985 47,000
2002/12/02 986 986 973 979 46,000
2002/11/29 983 988 980 980 73,000
2002/11/28 985 993 983 983 78,000
2002/11/27 966 984 966 984 88,000
2002/11/26 985 985 964 964 44,000
2002/11/25 980 988 973 977 58,000
2002/11/22 966 966 959 966 75,000
2002/11/21 970 970 964 966 36,000
2002/11/20 964 973 960 962 93,000
2002/11/19 964 972 964 971 69,000
2002/11/18 971 975 969 970 135,000
2002/11/15 965 976 955 961 125,000
2002/11/14 961 965 950 954 37,000
2002/11/13 977 977 961 961 75,000
2002/11/12 961 993 954 977 149,000
2002/11/11 966 966 951 960 35,000
2002/11/08 960 970 960 967 22,000
2002/11/07 971 974 963 970 42,000
2002/11/06 995 995 980 986 54,000
2002/11/05 980 999 980 994 74,000
2002/11/01 968 970 965 970 18,000
2002/10/31 961 968 960 968 36,000
2002/10/30 970 975 965 971 28,000
2002/10/29 965 970 960 965 22,000
2002/10/28 968 968 950 963 36,000
2002/10/25 944 974 944 970 77,000
2002/10/24 938 948 938 944 60,000
2002/10/23 948 949 939 948 93,000
2002/10/22 956 956 936 949 61,000
2002/10/21 949 965 949 956 45,000
2002/10/18 960 966 947 949 58,000
2002/10/17 973 983 962 962 87,000
2002/10/16 950 970 949 965 80,000
2002/10/15 940 955 931 950 62,000
2002/10/11 903 932 903 931 73,000
2002/10/10 920 920 896 896 85,000
2002/10/09 927 932 911 925 76,000
2002/10/08 934 944 918 926 51,000
2002/10/07 967 969 931 932 74,000
2002/10/04 973 979 965 972 46,000
2002/10/03 979 991 973 973 47,000
2002/10/02 981 990 969 969 46,000
2002/10/01 993 993 981 990 46,000
2002/09/30 991 1,001 985 993 35,000
2002/09/27 997 1,013 996 1,010 76,000
2002/09/26 1,009 1,009 986 987 69,000
2002/09/25 1,016 1,017 995 999 64,000
2002/09/24 1,019 1,019 999 1,008 82,000
2002/09/20 1,022 1,029 1,018 1,018 61,000
2002/09/19 999 1,025 999 1,004 39,000
2002/09/18 990 999 982 999 87,000
2002/09/17 999 1,005 998 1,000 103,000
2002/09/13 1,012 1,014 986 998 146,000
2002/09/12 1,018 1,025 1,001 1,013 36,000
2002/09/11 1,015 1,030 1,010 1,018 34,000
2002/09/10 1,008 1,021 993 1,009 85,000
2002/09/09 1,008 1,008 975 998 43,000
2002/09/06 990 992 978 988 19,000
2002/09/05 1,005 1,005 979 988 57,000
2002/09/04 1,004 1,004 981 999 94,000
2002/09/03 1,022 1,038 980 1,004 141,000
2002/09/02 992 994 983 992 58,000
2002/08/30 982 991 971 991 55,000
2002/08/29 994 994 980 981 164,000
2002/08/28 1,000 1,000 986 995 58,000
2002/08/27 1,010 1,010 995 997 57,000
2002/08/26 998 1,005 989 1,005 133,000
2002/08/23 994 1,000 975 988 228,000
2002/08/22 981 993 981 988 92,000
2002/08/21 1,011 1,011 995 1,001 56,000
2002/08/20 1,030 1,030 1,000 1,010 93,000
2002/08/19 1,029 1,040 1,022 1,032 65,000
2002/08/16 1,040 1,040 1,015 1,030 44,000
2002/08/15 1,026 1,035 1,022 1,032 49,000
2002/08/14 1,051 1,051 1,011 1,025 58,000
2002/08/13 1,050 1,053 1,040 1,046 84,000
2002/08/12 1,025 1,050 1,024 1,042 122,000
2002/08/09 1,020 1,024 1,006 1,024 73,000
2002/08/08 1,000 1,013 1,000 1,010 36,000
2002/08/07 1,000 1,018 986 1,000 67,000
2002/08/06 981 1,002 970 999 33,000
2002/08/05 988 994 981 981 11,000
2002/08/02 970 1,010 963 1,000 62,000
2002/08/01 982 992 971 971 70,000
2002/07/31 1,006 1,010 990 992 49,000
2002/07/30 1,018 1,018 1,004 1,005 62,000
2002/07/29 1,024 1,030 1,011 1,012 167,000
2002/07/26 1,019 1,032 1,019 1,025 216,000
2002/07/25 1,020 1,032 1,010 1,024 293,000
2002/07/24 992 1,010 985 1,000 297,000
2002/07/23 970 1,001 966 991 248,000
2002/07/22 944 965 943 964 154,000
2002/07/19 941 958 941 946 102,000
2002/07/18 918 940 910 925 56,000
2002/07/17 902 909 901 909 39,000
2002/07/16 930 930 901 901 30,000
2002/07/15 931 935 931 931 10,000
2002/07/12 940 945 932 932 26,000
2002/07/11 955 955 935 935 37,000
2002/07/10 950 974 950 951 69,000
2002/07/09 947 957 940 940 40,000
2002/07/08 959 959 947 947 10,000
2002/07/05 954 958 953 953 20,000
2002/07/04 955 960 943 943 32,000
2002/07/03 934 950 927 948 37,000
2002/07/02 936 939 932 936 25,000
2002/07/01 910 939 910 931 36,000
2002/06/28 894 911 890 905 61,000
2002/06/27 903 906 900 904 15,000
2002/06/26 901 915 900 904 41,000
2002/06/25 919 925 910 911 58,000
2002/06/24 885 910 885 899 23,000
2002/06/21 888 888 878 886 21,000
2002/06/20 886 891 885 888 20,000
2002/06/19 916 916 886 887 35,000
2002/06/18 913 917 907 916 23,000
2002/06/17 924 924 894 903 42,000
2002/06/14 925 930 925 926 150,000
2002/06/13 937 945 930 935 21,000
2002/06/12 931 953 931 947 54,000
2002/06/11 958 959 938 938 122,000
2002/06/10 910 935 910 928 13,000
2002/06/07 913 927 911 927 57,000
2002/06/06 930 930 917 917 50,000
2002/06/05 940 940 921 931 38,000
2002/06/04 930 950 927 940 82,000
2002/06/03 924 934 921 922 36,000
2002/05/31 931 931 919 924 12,000
2002/05/30 949 949 900 921 76,000
2002/05/29 946 970 946 951 62,000
2002/05/28 954 954 940 946 56,000
2002/05/27 950 960 943 944 66,000
2002/05/24 960 963 943 945 60,000
2002/05/23 969 970 959 967 11,000
2002/05/22 951 970 950 970 37,000
2002/05/21 980 989 948 948 61,000
2002/05/20 961 995 960 971 83,000
2002/05/17 942 959 941 941 30,000
2002/05/16 945 945 928 932 42,000
2002/05/15 948 948 930 935 48,000
2002/05/14 943 945 930 930 26,000
2002/05/13 939 941 933 933 36,000
2002/05/10 935 942 931 939 23,000
2002/05/09 935 945 935 942 37,000
2002/05/08 949 955 936 938 35,000
2002/05/07 950 950 936 950 16,000
2002/05/02 964 964 960 960 7,000
2002/05/01 962 970 956 964 35,000
2002/04/30 949 965 948 964 44,000
2002/04/26 989 989 931 931 66,000
2002/04/25 985 989 979 979 85,000
2002/04/24 981 989 971 971 202,000
2002/04/23 952 970 951 961 97,000
2002/04/22 930 967 928 952 158,000
2002/04/19 930 930 920 923 53,000
2002/04/18 909 925 906 922 88,000
2002/04/17 893 900 886 899 51,000
2002/04/16 888 893 885 892 23,000
2002/04/15 895 895 875 889 18,000
2002/04/12 899 899 871 885 52,000
2002/04/11 876 889 859 883 41,000
2002/04/10 870 870 868 870 36,000
2002/04/09 900 901 855 855 34,000
2002/04/08 890 905 886 894 46,000
2002/04/05 880 880 875 877 19,000
2002/04/04 850 880 850 857 40,000
2002/04/03 844 849 830 848 21,000
2002/04/02 828 828 815 824 52,000
2002/04/01 845 845 826 828 51,000
2002/03/29 860 870 812 822 40,000
2002/03/28 870 870 861 862 60,000
2002/03/27 869 873 863 869 66,000
2002/03/26 855 880 855 869 48,000
2002/03/25 880 880 851 861 58,000
2002/03/22 862 866 861 865 40,000
2002/03/20 890 890 861 862 153,000
2002/03/19 870 890 869 890 50,000
2002/03/18 877 877 860 860 40,000
2002/03/15 841 867 841 867 56,000
2002/03/14 850 853 840 840 52,000
2002/03/13 879 879 855 862 33,000
2002/03/12 860 882 849 880 84,000
2002/03/11 843 859 838 850 110,000
2002/03/08 848 852 828 833 166,000
2002/03/07 844 848 833 838 34,000
2002/03/06 835 838 831 838 21,000
2002/03/05 855 855 829 840 57,000
2002/03/04 820 845 820 845 62,000
2002/03/01 812 815 809 810 30,000
2002/02/28 805 815 801 812 47,000
2002/02/27 774 800 774 800 56,000
2002/02/26 773 788 772 788 37,000
2002/02/25 763 773 758 773 47,000
2002/02/22 769 769 745 764 55,000
2002/02/21 760 770 752 770 30,000
2002/02/20 779 779 760 760 23,000
2002/02/19 789 789 771 779 10,000
2002/02/18 779 795 779 795 18,000
2002/02/15 793 800 790 799 36,000
2002/02/14 779 800 779 793 26,000
2002/02/13 784 791 775 778 39,000
2002/02/12 753 784 753 784 31,000
2002/02/08 760 777 746 754 84,000
2002/02/07 797 797 768 768 38,000
2002/02/06 790 797 790 797 31,000
2002/02/05 815 822 798 800 33,000
2002/02/04 828 829 815 815 17,000
2002/02/01 831 831 819 829 37,000
2002/01/31 830 833 827 831 61,000
2002/01/30 830 835 822 835 43,000
2002/01/29 830 834 830 830 26,000
2002/01/28 831 840 830 830 78,000
2002/01/25 828 829 817 829 52,000
2002/01/24 828 828 812 822 26,000
2002/01/23 828 830 816 829 37,000
2002/01/22 830 834 816 830 53,000
2002/01/21 812 830 812 830 33,000
2002/01/18 814 819 800 819 21,000
2002/01/17 800 819 800 817 59,000
2002/01/16 796 809 790 803 30,000
2002/01/15 785 796 775 796 46,000
2002/01/11 796 796 790 796 59,000
2002/01/10 790 790 780 786 30,000
2002/01/09 805 805 785 790 47,000
2002/01/08 835 840 805 806 58,000
2002/01/07 822 835 822 835 21,000
2002/01/04 810 812 810 812 4,000

このページの先頭へ