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
2004/12/30 1,564 1,567 1,541 1,553 50,900
2004/12/29 1,547 1,560 1,528 1,556 103,000
2004/12/28 1,538 1,549 1,504 1,546 97,400
2004/12/27 1,571 1,571 1,545 1,551 42,600
2004/12/24 1,549 1,577 1,547 1,560 175,300
2004/12/22 1,515 1,548 1,511 1,546 244,200
2004/12/21 1,484 1,507 1,484 1,502 111,200
2004/12/20 1,475 1,482 1,462 1,480 74,000
2004/12/17 1,475 1,488 1,460 1,477 153,600
2004/12/16 1,478 1,485 1,475 1,480 79,300
2004/12/15 1,478 1,482 1,462 1,475 116,600
2004/12/14 1,451 1,477 1,451 1,477 95,500
2004/12/13 1,467 1,471 1,451 1,463 154,700
2004/12/10 1,459 1,465 1,447 1,459 253,600
2004/12/09 1,456 1,471 1,447 1,459 188,600
2004/12/08 1,429 1,472 1,429 1,469 268,200
2004/12/07 1,424 1,440 1,424 1,428 123,400
2004/12/06 1,410 1,425 1,409 1,410 96,600
2004/12/03 1,405 1,420 1,405 1,415 54,600
2004/12/02 1,403 1,418 1,398 1,415 87,500
2004/12/01 1,400 1,409 1,391 1,398 187,600
2004/11/30 1,445 1,448 1,421 1,440 128,400
2004/11/29 1,460 1,462 1,437 1,451 77,900
2004/11/26 1,450 1,474 1,448 1,460 257,700
2004/11/25 1,440 1,440 1,416 1,429 128,000
2004/11/24 1,420 1,430 1,410 1,420 215,200
2004/11/22 1,411 1,411 1,380 1,393 123,500
2004/11/19 1,406 1,419 1,406 1,412 99,800
2004/11/18 1,409 1,422 1,400 1,400 119,500
2004/11/17 1,391 1,400 1,389 1,389 60,800
2004/11/16 1,409 1,409 1,390 1,391 94,500
2004/11/15 1,404 1,406 1,381 1,389 139,300
2004/11/12 1,365 1,406 1,365 1,398 132,200
2004/11/11 1,389 1,406 1,376 1,384 92,400
2004/11/10 1,401 1,414 1,391 1,391 106,400
2004/11/09 1,401 1,420 1,401 1,412 51,700
2004/11/08 1,438 1,438 1,390 1,399 167,200
2004/11/05 1,436 1,450 1,421 1,424 90,100
2004/11/04 1,437 1,441 1,412 1,423 125,800
2004/11/02 1,415 1,437 1,415 1,433 65,800
2004/11/01 1,421 1,430 1,412 1,416 145,200
2004/10/29 1,432 1,455 1,426 1,441 168,200
2004/10/28 1,420 1,442 1,420 1,425 101,100
2004/10/27 1,432 1,433 1,412 1,417 107,000
2004/10/26 1,422 1,432 1,400 1,409 192,800
2004/10/25 1,455 1,455 1,420 1,421 254,400
2004/10/22 1,456 1,468 1,435 1,455 174,100
2004/10/21 1,474 1,474 1,441 1,460 215,300
2004/10/20 1,484 1,489 1,460 1,468 217,800
2004/10/19 1,465 1,494 1,465 1,474 155,700
2004/10/18 1,452 1,477 1,450 1,457 182,300
2004/10/15 1,473 1,488 1,461 1,462 153,300
2004/10/14 1,530 1,530 1,493 1,493 225,100
2004/10/13 1,521 1,528 1,510 1,515 216,500
2004/10/12 1,521 1,550 1,515 1,520 219,000
2004/10/08 1,550 1,558 1,530 1,532 114,000
2004/10/07 1,561 1,575 1,550 1,565 265,500
2004/10/06 1,520 1,560 1,520 1,557 241,300
2004/10/05 1,531 1,545 1,525 1,534 120,500
2004/10/04 1,535 1,540 1,510 1,524 136,900
2004/10/01 1,479 1,530 1,465 1,526 244,700
2004/09/30 1,442 1,492 1,433 1,468 171,100
2004/09/29 1,460 1,480 1,443 1,470 110,000
2004/09/28 1,437 1,452 1,406 1,443 157,000
2004/09/27 1,474 1,475 1,444 1,457 72,500
2004/09/24 1,485 1,485 1,457 1,465 134,900
2004/09/22 1,510 1,519 1,491 1,515 118,900
2004/09/21 1,495 1,502 1,488 1,497 80,200
2004/09/17 1,497 1,498 1,490 1,492 70,100
2004/09/16 1,487 1,499 1,481 1,489 60,400
2004/09/15 1,525 1,545 1,501 1,506 167,800
2004/09/14 1,533 1,533 1,509 1,516 162,900
2004/09/13 1,534 1,535 1,520 1,529 115,900
2004/09/10 1,516 1,550 1,507 1,520 267,700
2004/09/09 1,567 1,570 1,551 1,554 115,500
2004/09/08 1,562 1,571 1,524 1,567 142,100
2004/09/07 1,532 1,555 1,513 1,550 128,300
2004/09/06 1,540 1,542 1,503 1,531 108,000
2004/09/03 1,560 1,579 1,540 1,550 134,200
2004/09/02 1,550 1,570 1,543 1,569 144,400
2004/09/01 1,545 1,548 1,533 1,543 200,600
2004/08/31 1,524 1,543 1,515 1,536 230,500
2004/08/30 1,488 1,529 1,486 1,525 314,500
2004/08/27 1,489 1,492 1,475 1,488 93,500
2004/08/26 1,499 1,500 1,470 1,479 114,200
2004/08/25 1,460 1,500 1,435 1,490 343,200
2004/08/24 1,490 1,498 1,465 1,467 173,600
2004/08/23 1,440 1,475 1,425 1,451 132,500
2004/08/20 1,437 1,437 1,388 1,422 78,000
2004/08/19 1,420 1,439 1,406 1,432 133,000
2004/08/18 1,388 1,397 1,380 1,392 97,500
2004/08/17 1,381 1,390 1,368 1,372 77,700
2004/08/16 1,378 1,384 1,350 1,356 119,500
2004/08/13 1,389 1,403 1,372 1,378 224,900
2004/08/12 1,415 1,425 1,396 1,420 123,600
2004/08/11 1,416 1,420 1,406 1,415 114,000
2004/08/10 1,402 1,411 1,391 1,402 106,800
2004/08/09 1,401 1,420 1,392 1,412 78,400
2004/08/06 1,433 1,433 1,415 1,421 35,400
2004/08/05 1,434 1,465 1,425 1,437 65,600
2004/08/04 1,456 1,470 1,413 1,445 103,000
2004/08/03 1,527 1,530 1,453 1,459 98,500
2004/08/02 1,475 1,504 1,475 1,487 62,600
2004/07/30 1,501 1,505 1,482 1,495 68,300
2004/07/29 1,484 1,495 1,475 1,481 53,200
2004/07/28 1,514 1,514 1,468 1,500 44,000
2004/07/27 1,498 1,512 1,466 1,478 153,900
2004/07/26 1,540 1,540 1,512 1,514 79,400
2004/07/23 1,549 1,549 1,521 1,534 93,800
2004/07/22 1,550 1,562 1,540 1,548 55,100
2004/07/21 1,575 1,583 1,545 1,558 108,800
2004/07/20 1,591 1,591 1,570 1,575 101,300
2004/07/16 1,566 1,610 1,565 1,607 166,900
2004/07/15 1,576 1,578 1,560 1,566 105,200
2004/07/14 1,572 1,593 1,572 1,578 152,500
2004/07/13 1,580 1,595 1,580 1,584 53,400
2004/07/12 1,579 1,585 1,567 1,580 51,600
2004/07/09 1,562 1,585 1,562 1,567 171,800
2004/07/08 1,585 1,589 1,550 1,562 139,200
2004/07/07 1,590 1,590 1,576 1,585 83,100
2004/07/06 1,590 1,615 1,590 1,602 79,100
2004/07/05 1,615 1,615 1,596 1,602 65,300
2004/07/02 1,607 1,632 1,606 1,623 86,600
2004/07/01 1,640 1,648 1,634 1,637 128,700
2004/06/30 1,630 1,635 1,619 1,634 113,000
2004/06/29 1,635 1,636 1,590 1,622 188,000
2004/06/28 1,630 1,648 1,623 1,635 180,000
2004/06/25 1,609 1,620 1,580 1,620 191,000
2004/06/24 1,585 1,607 1,581 1,590 115,000
2004/06/23 1,592 1,610 1,579 1,579 122,000
2004/06/22 1,598 1,600 1,566 1,590 311,000
2004/06/21 1,550 1,590 1,550 1,579 276,000
2004/06/18 1,543 1,543 1,515 1,533 195,000
2004/06/17 1,524 1,549 1,507 1,543 259,000
2004/06/16 1,516 1,535 1,502 1,505 413,000
2004/06/15 1,520 1,520 1,489 1,496 233,000
2004/06/14 1,549 1,555 1,514 1,530 377,000
2004/06/11 1,550 1,564 1,547 1,547 414,000
2004/06/10 1,583 1,583 1,571 1,575 168,000
2004/06/09 1,600 1,603 1,580 1,583 223,000
2004/06/08 1,614 1,615 1,593 1,607 183,000
2004/06/07 1,580 1,610 1,580 1,600 137,000
2004/06/04 1,558 1,575 1,556 1,560 269,000
2004/06/03 1,617 1,628 1,563 1,570 272,000
2004/06/02 1,618 1,636 1,610 1,623 109,000
2004/06/01 1,620 1,629 1,600 1,610 108,000
2004/05/31 1,603 1,620 1,600 1,611 68,000
2004/05/28 1,581 1,608 1,581 1,602 146,000
2004/05/27 1,620 1,620 1,580 1,580 156,000
2004/05/26 1,606 1,629 1,597 1,606 155,000
2004/05/25 1,600 1,607 1,590 1,601 153,000
2004/05/24 1,571 1,609 1,565 1,600 234,000
2004/05/21 1,550 1,590 1,535 1,590 118,000
2004/05/20 1,532 1,558 1,513 1,541 64,000
2004/05/19 1,530 1,530 1,515 1,526 38,000
2004/05/18 1,444 1,520 1,444 1,505 205,000
2004/05/17 1,521 1,521 1,457 1,464 304,000
2004/05/14 1,551 1,554 1,520 1,521 225,000
2004/05/13 1,545 1,570 1,535 1,551 129,000
2004/05/12 1,565 1,575 1,550 1,570 115,000
2004/05/11 1,515 1,552 1,515 1,540 192,000
2004/05/10 1,620 1,622 1,532 1,545 203,000
2004/05/07 1,617 1,647 1,617 1,635 149,000
2004/05/06 1,662 1,662 1,615 1,616 221,000
2004/04/30 1,681 1,681 1,640 1,652 196,000
2004/04/28 1,710 1,710 1,693 1,694 155,000
2004/04/27 1,708 1,712 1,690 1,700 215,000
2004/04/26 1,715 1,715 1,685 1,705 247,000
2004/04/23 1,695 1,710 1,685 1,708 179,000
2004/04/22 1,666 1,688 1,666 1,671 144,000
2004/04/21 1,680 1,691 1,664 1,666 159,000
2004/04/20 1,656 1,670 1,650 1,663 104,000
2004/04/19 1,672 1,680 1,643 1,655 262,000
2004/04/16 1,657 1,675 1,651 1,651 110,000
2004/04/15 1,693 1,693 1,640 1,651 164,000
2004/04/14 1,700 1,701 1,686 1,691 122,000
2004/04/13 1,701 1,709 1,700 1,700 78,000
2004/04/12 1,663 1,694 1,662 1,686 102,000
2004/04/09 1,680 1,680 1,660 1,660 100,000
2004/04/08 1,680 1,695 1,665 1,686 158,000
2004/04/07 1,695 1,697 1,670 1,675 242,000
2004/04/06 1,710 1,720 1,690 1,695 214,000
2004/04/05 1,710 1,720 1,692 1,698 221,000
2004/04/02 1,693 1,705 1,688 1,690 194,000
2004/04/01 1,715 1,725 1,700 1,701 157,000
2004/03/31 1,717 1,755 1,680 1,745 278,000
2004/03/30 1,700 1,720 1,679 1,717 151,000
2004/03/29 1,720 1,720 1,681 1,688 69,000
2004/03/26 1,685 1,715 1,675 1,705 158,000
2004/03/25 1,654 1,675 1,654 1,658 128,000
2004/03/24 1,650 1,680 1,636 1,654 185,000
2004/03/23 1,642 1,643 1,619 1,628 190,000
2004/03/22 1,665 1,670 1,650 1,660 91,000
2004/03/19 1,649 1,656 1,642 1,649 77,000
2004/03/18 1,672 1,674 1,642 1,650 310,000
2004/03/17 1,665 1,682 1,651 1,673 191,000
2004/03/16 1,699 1,704 1,665 1,667 173,000
2004/03/15 1,706 1,714 1,700 1,705 113,000
2004/03/12 1,665 1,695 1,665 1,694 271,000
2004/03/11 1,675 1,682 1,660 1,681 150,000
2004/03/10 1,672 1,684 1,671 1,679 89,000
2004/03/09 1,676 1,695 1,676 1,680 212,000
2004/03/08 1,676 1,710 1,672 1,698 126,000
2004/03/05 1,696 1,698 1,665 1,687 115,000
2004/03/04 1,695 1,701 1,682 1,695 254,000
2004/03/03 1,650 1,680 1,648 1,668 272,000
2004/03/02 1,648 1,654 1,636 1,650 143,000
2004/03/01 1,635 1,649 1,631 1,648 185,000
2004/02/27 1,625 1,630 1,600 1,623 105,000
2004/02/26 1,597 1,611 1,597 1,610 49,000
2004/02/25 1,600 1,605 1,590 1,594 102,000
2004/02/24 1,640 1,640 1,609 1,610 207,000
2004/02/23 1,599 1,645 1,599 1,642 236,000
2004/02/20 1,595 1,605 1,583 1,588 57,000
2004/02/19 1,616 1,616 1,587 1,595 146,000
2004/02/18 1,624 1,629 1,611 1,619 226,000
2004/02/17 1,580 1,611 1,580 1,595 292,000
2004/02/16 1,575 1,587 1,567 1,568 69,000
2004/02/13 1,575 1,575 1,564 1,567 60,000
2004/02/12 1,564 1,587 1,551 1,560 98,000
2004/02/10 1,600 1,600 1,561 1,563 161,000
2004/02/09 1,641 1,652 1,611 1,615 93,000
2004/02/06 1,625 1,650 1,625 1,635 78,000
2004/02/05 1,664 1,670 1,635 1,642 92,000
2004/02/04 1,689 1,689 1,661 1,664 119,000
2004/02/03 1,695 1,695 1,670 1,677 136,000
2004/02/02 1,655 1,695 1,653 1,681 135,000
2004/01/30 1,646 1,660 1,646 1,654 113,000
2004/01/29 1,680 1,680 1,650 1,654 118,000
2004/01/28 1,710 1,710 1,681 1,688 108,000
2004/01/27 1,735 1,740 1,710 1,714 133,000
2004/01/26 1,745 1,746 1,728 1,735 83,000
2004/01/23 1,769 1,775 1,750 1,759 108,000
2004/01/22 1,770 1,779 1,761 1,768 160,000
2004/01/21 1,730 1,770 1,730 1,760 169,000
2004/01/20 1,722 1,750 1,722 1,730 74,000
2004/01/19 1,745 1,755 1,730 1,730 71,000
2004/01/16 1,740 1,740 1,716 1,725 87,000
2004/01/15 1,755 1,760 1,731 1,731 123,000
2004/01/14 1,745 1,745 1,725 1,725 285,000
2004/01/13 1,795 1,795 1,771 1,775 98,000
2004/01/09 1,820 1,821 1,782 1,782 157,000
2004/01/08 1,801 1,830 1,793 1,794 364,000
2004/01/07 1,746 1,750 1,725 1,737 118,000
2004/01/06 1,770 1,770 1,740 1,749 217,000
2004/01/05 1,730 1,745 1,699 1,745 73,000

このページの先頭へ