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
2006/12/29 2,345 2,360 2,335 2,345 40,000
2006/12/28 2,350 2,360 2,320 2,340 116,000
2006/12/27 2,365 2,375 2,335 2,340 135,700
2006/12/26 2,285 2,345 2,285 2,335 223,000
2006/12/25 2,300 2,315 2,290 2,290 182,400
2006/12/22 2,300 2,320 2,285 2,300 260,600
2006/12/21 2,330 2,350 2,300 2,305 257,100
2006/12/20 2,325 2,360 2,325 2,330 147,500
2006/12/19 2,355 2,370 2,315 2,325 182,100
2006/12/18 2,400 2,400 2,355 2,380 193,100
2006/12/15 2,365 2,400 2,365 2,385 127,600
2006/12/14 2,370 2,385 2,330 2,370 350,700
2006/12/13 2,380 2,390 2,355 2,380 134,300
2006/12/12 2,400 2,410 2,360 2,405 436,700
2006/12/11 2,395 2,435 2,375 2,395 376,600
2006/12/08 2,305 2,330 2,305 2,315 199,200
2006/12/07 2,340 2,350 2,320 2,335 196,000
2006/12/06 2,315 2,330 2,295 2,315 272,400
2006/12/05 2,355 2,355 2,300 2,310 264,300
2006/12/04 2,340 2,375 2,340 2,355 245,100
2006/12/01 2,375 2,395 2,370 2,380 299,400
2006/11/30 2,400 2,435 2,370 2,400 463,900
2006/11/29 2,330 2,360 2,310 2,340 425,400
2006/11/28 2,290 2,300 2,270 2,290 208,500
2006/11/27 2,270 2,305 2,255 2,290 399,600
2006/11/24 2,250 2,310 2,230 2,295 607,800
2006/11/22 2,330 2,380 2,310 2,370 129,000
2006/11/21 2,400 2,430 2,340 2,355 383,900
2006/11/20 2,375 2,395 2,325 2,365 475,800
2006/11/17 2,330 2,460 2,325 2,435 729,200
2006/11/16 2,290 2,320 2,190 2,315 1,321,900
2006/11/15 2,640 2,645 2,260 2,290 767,000
2006/11/14 2,540 2,600 2,530 2,590 277,300
2006/11/13 2,580 2,580 2,515 2,525 223,200
2006/11/10 2,630 2,635 2,575 2,585 228,700
2006/11/09 2,680 2,715 2,630 2,660 128,200
2006/11/08 2,720 2,740 2,675 2,685 77,400
2006/11/07 2,750 2,755 2,730 2,735 63,700
2006/11/06 2,720 2,760 2,710 2,745 102,000
2006/11/02 2,745 2,760 2,730 2,755 111,500
2006/11/01 2,660 2,740 2,660 2,735 137,700
2006/10/31 2,640 2,685 2,640 2,670 76,600
2006/10/30 2,675 2,685 2,645 2,650 89,900
2006/10/27 2,755 2,755 2,690 2,690 110,800
2006/10/26 2,750 2,765 2,715 2,745 88,000
2006/10/25 2,780 2,795 2,735 2,745 117,800
2006/10/24 2,800 2,805 2,765 2,775 99,700
2006/10/23 2,810 2,825 2,785 2,820 121,100
2006/10/20 2,815 2,840 2,795 2,830 124,100
2006/10/19 2,795 2,820 2,790 2,815 141,900
2006/10/18 2,825 2,825 2,780 2,810 175,000
2006/10/17 2,780 2,815 2,770 2,805 162,400
2006/10/16 2,725 2,775 2,710 2,770 122,300
2006/10/13 2,690 2,695 2,675 2,695 119,600
2006/10/12 2,700 2,705 2,660 2,685 142,800
2006/10/11 2,685 2,740 2,685 2,695 153,600
2006/10/10 2,660 2,685 2,640 2,650 129,600
2006/10/06 2,720 2,740 2,700 2,700 74,000
2006/10/05 2,730 2,750 2,715 2,730 102,400
2006/10/04 2,745 2,775 2,705 2,705 98,000
2006/10/03 2,765 2,775 2,745 2,765 73,100
2006/10/02 2,735 2,785 2,735 2,775 110,300
2006/09/29 2,745 2,745 2,700 2,735 122,000
2006/09/28 2,705 2,740 2,690 2,735 114,900
2006/09/27 2,655 2,695 2,650 2,690 128,800
2006/09/26 2,630 2,680 2,625 2,630 141,900
2006/09/25 2,650 2,650 2,495 2,600 278,700
2006/09/22 2,640 2,660 2,620 2,620 100,400
2006/09/21 2,690 2,700 2,620 2,670 120,000
2006/09/20 2,690 2,690 2,640 2,655 189,100
2006/09/19 2,755 2,765 2,710 2,715 160,400
2006/09/15 2,775 2,780 2,720 2,750 335,600
2006/09/14 2,775 2,780 2,725 2,770 253,100
2006/09/13 2,780 2,790 2,750 2,770 197,600
2006/09/12 2,760 2,760 2,720 2,725 120,500
2006/09/11 2,780 2,795 2,750 2,755 156,900
2006/09/08 2,750 2,790 2,750 2,765 188,700
2006/09/07 2,790 2,790 2,720 2,735 175,900
2006/09/06 2,795 2,815 2,790 2,800 147,300
2006/09/05 2,825 2,825 2,790 2,805 186,600
2006/09/04 2,840 2,860 2,810 2,820 152,600
2006/09/01 2,860 2,860 2,805 2,835 282,400
2006/08/31 2,880 2,930 2,845 2,890 145,400
2006/08/30 2,895 2,905 2,855 2,865 110,600
2006/08/29 2,890 2,890 2,850 2,865 96,400
2006/08/28 2,960 2,960 2,855 2,865 109,900
2006/08/25 2,920 2,955 2,910 2,945 198,800
2006/08/24 2,885 2,920 2,885 2,915 115,200
2006/08/23 2,910 2,920 2,905 2,915 91,300
2006/08/22 2,850 2,920 2,835 2,915 146,200
2006/08/21 2,935 2,935 2,860 2,885 117,200
2006/08/18 2,900 2,935 2,870 2,925 133,100
2006/08/17 2,900 2,920 2,865 2,875 109,700
2006/08/16 2,840 2,875 2,800 2,870 162,800
2006/08/15 2,800 2,815 2,755 2,800 186,600
2006/08/14 2,800 2,830 2,780 2,790 157,400
2006/08/11 2,765 2,830 2,740 2,810 216,300
2006/08/10 2,740 2,815 2,725 2,775 235,900
2006/08/09 2,760 2,760 2,705 2,740 170,500
2006/08/08 2,765 2,785 2,735 2,765 165,600
2006/08/07 2,780 2,790 2,720 2,720 131,200
2006/08/04 2,825 2,845 2,755 2,755 150,200
2006/08/03 2,860 2,870 2,815 2,820 79,900
2006/08/02 2,840 2,880 2,825 2,850 225,500
2006/08/01 2,910 2,950 2,870 2,870 293,500
2006/07/31 2,800 2,905 2,785 2,870 248,200
2006/07/28 2,715 2,745 2,700 2,730 143,900
2006/07/27 2,705 2,745 2,700 2,740 144,800
2006/07/26 2,785 2,785 2,720 2,735 90,900
2006/07/25 2,800 2,805 2,740 2,780 85,400
2006/07/24 2,705 2,740 2,690 2,735 84,500
2006/07/21 2,770 2,800 2,735 2,770 107,000
2006/07/20 2,820 2,830 2,780 2,810 167,800
2006/07/19 2,720 2,760 2,710 2,760 157,700
2006/07/18 2,740 2,750 2,690 2,690 143,500
2006/07/14 2,795 2,795 2,750 2,760 106,100
2006/07/13 2,805 2,860 2,785 2,795 142,300
2006/07/12 2,940 2,945 2,825 2,860 166,800
2006/07/11 2,995 2,995 2,910 2,945 168,700
2006/07/10 2,880 2,990 2,870 2,990 98,900
2006/07/07 2,995 3,000 2,925 2,940 114,300
2006/07/06 2,975 3,000 2,950 2,980 72,300
2006/07/05 3,020 3,030 2,995 3,010 177,000
2006/07/04 3,000 3,070 2,975 3,050 265,300
2006/07/03 3,000 3,020 2,970 2,970 176,900
2006/06/30 2,985 3,000 2,935 2,995 214,100
2006/06/29 2,790 2,965 2,790 2,930 375,600
2006/06/28 2,800 2,835 2,790 2,800 137,700
2006/06/27 2,885 2,900 2,820 2,865 142,200
2006/06/26 2,820 2,870 2,805 2,850 119,900
2006/06/23 2,805 2,850 2,785 2,850 145,600
2006/06/22 2,810 2,860 2,810 2,860 114,100
2006/06/21 2,815 2,860 2,760 2,800 87,100
2006/06/20 2,810 2,875 2,810 2,835 130,700
2006/06/19 2,860 2,895 2,840 2,850 158,100
2006/06/16 2,840 2,920 2,830 2,900 288,100
2006/06/15 2,805 2,820 2,770 2,790 279,400
2006/06/14 2,705 2,825 2,670 2,795 172,900
2006/06/13 2,880 2,900 2,785 2,785 197,400
2006/06/12 2,875 2,915 2,835 2,875 194,100
2006/06/09 2,815 2,910 2,780 2,870 246,000
2006/06/08 2,870 2,900 2,780 2,815 306,600
2006/06/07 2,995 3,040 2,930 2,960 307,500
2006/06/06 2,975 3,030 2,960 2,985 338,800
2006/06/05 2,985 3,020 2,905 2,935 212,300
2006/06/02 2,960 2,995 2,820 2,995 312,200
2006/06/01 2,995 3,050 2,950 2,965 312,600
2006/05/31 2,940 2,975 2,890 2,960 206,500
2006/05/30 2,910 2,975 2,865 2,960 315,100
2006/05/29 2,995 3,010 2,950 2,980 253,100
2006/05/26 2,950 2,995 2,940 2,990 254,600
2006/05/25 2,985 2,990 2,945 2,960 212,500
2006/05/24 2,850 2,980 2,850 2,945 309,600
2006/05/23 2,890 2,920 2,825 2,865 434,300
2006/05/22 2,850 3,000 2,830 2,955 664,400
2006/05/19 2,770 2,830 2,700 2,820 301,600
2006/05/18 2,605 2,815 2,580 2,800 481,100
2006/05/17 2,630 2,675 2,615 2,670 201,000
2006/05/16 2,715 2,735 2,620 2,625 325,900
2006/05/15 2,690 2,745 2,685 2,730 169,300
2006/05/12 2,780 2,815 2,735 2,770 275,300
2006/05/11 2,880 2,935 2,845 2,855 203,000
2006/05/10 2,930 2,945 2,880 2,900 240,700
2006/05/09 2,990 2,990 2,930 2,950 265,300
2006/05/08 3,030 3,030 2,985 2,995 380,400
2006/05/02 2,875 2,925 2,860 2,905 203,900
2006/05/01 2,845 2,935 2,835 2,885 293,800
2006/04/28 2,900 2,915 2,855 2,885 334,000
2006/04/27 2,975 2,980 2,940 2,960 251,500
2006/04/26 2,875 2,940 2,875 2,935 352,600
2006/04/25 2,780 2,870 2,780 2,860 273,100
2006/04/24 2,810 2,850 2,775 2,780 271,500
2006/04/21 2,880 2,895 2,815 2,845 243,000
2006/04/20 2,905 2,930 2,850 2,905 374,600
2006/04/19 2,990 3,110 2,915 2,930 729,800
2006/04/18 2,815 2,870 2,790 2,835 221,100
2006/04/17 2,850 2,870 2,800 2,835 187,800
2006/04/14 2,865 2,895 2,825 2,880 293,200
2006/04/13 2,960 2,980 2,850 2,880 272,500
2006/04/12 2,975 3,000 2,955 2,955 189,100
2006/04/11 3,050 3,060 2,985 3,010 175,500
2006/04/10 3,120 3,140 3,030 3,080 266,600
2006/04/07 3,020 3,120 3,010 3,120 308,300
2006/04/06 2,985 3,010 2,960 2,980 169,500
2006/04/05 3,010 3,040 2,980 2,995 123,300
2006/04/04 3,000 3,030 3,000 3,010 94,700
2006/04/03 2,970 3,020 2,970 3,020 115,000
2006/03/31 3,010 3,020 2,955 2,965 140,300
2006/03/30 3,030 3,030 2,985 3,010 124,500
2006/03/29 2,995 3,030 2,960 2,990 159,800
2006/03/28 2,880 3,010 2,845 2,970 321,700
2006/03/27 2,975 2,975 2,865 2,900 283,900
2006/03/24 2,905 2,955 2,885 2,940 255,000
2006/03/23 2,910 2,975 2,910 2,935 268,500
2006/03/22 2,905 2,940 2,870 2,920 255,100
2006/03/20 2,950 2,980 2,880 2,935 239,500
2006/03/17 2,850 2,950 2,810 2,950 394,600
2006/03/16 2,800 2,860 2,790 2,850 226,700
2006/03/15 2,840 2,865 2,715 2,760 158,200
2006/03/14 2,830 2,875 2,820 2,840 201,600
2006/03/13 2,770 2,880 2,770 2,820 230,600
2006/03/10 2,630 2,740 2,620 2,690 279,100
2006/03/09 2,595 2,725 2,580 2,710 383,800
2006/03/08 2,695 2,700 2,555 2,575 306,700
2006/03/07 2,750 2,775 2,715 2,735 128,900
2006/03/06 2,745 2,790 2,690 2,775 165,800
2006/03/03 2,785 2,840 2,720 2,745 156,100
2006/03/02 2,900 2,930 2,835 2,835 145,300
2006/03/01 2,850 2,940 2,835 2,910 169,600
2006/02/28 2,945 2,950 2,775 2,860 352,900
2006/02/27 3,010 3,050 2,965 2,970 221,600
2006/02/24 2,980 3,010 2,940 2,970 203,800
2006/02/23 2,960 3,040 2,960 3,010 177,700
2006/02/22 2,955 3,040 2,930 2,980 145,400
2006/02/21 2,855 2,980 2,855 2,955 147,700
2006/02/20 2,930 2,965 2,880 2,895 150,900
2006/02/17 3,120 3,150 2,945 3,020 202,000
2006/02/16 3,100 3,190 3,060 3,140 196,500
2006/02/15 3,170 3,170 3,050 3,060 226,300
2006/02/14 2,845 3,080 2,845 3,040 221,700
2006/02/13 2,900 2,985 2,835 2,860 499,200
2006/02/10 3,220 3,230 3,100 3,180 214,500
2006/02/09 3,260 3,280 3,140 3,200 253,900
2006/02/08 3,300 3,330 3,180 3,210 176,400
2006/02/07 3,300 3,360 3,280 3,350 178,800
2006/02/06 3,380 3,380 3,220 3,290 197,200
2006/02/03 3,290 3,350 3,210 3,290 358,700
2006/02/02 3,340 3,490 3,300 3,390 248,900
2006/02/01 3,290 3,350 3,220 3,290 345,300
2006/01/31 3,350 3,380 3,300 3,360 270,600
2006/01/30 3,200 3,400 3,160 3,310 454,100
2006/01/27 3,000 3,280 2,995 3,150 563,200
2006/01/26 2,915 2,990 2,905 2,990 232,400
2006/01/25 2,995 3,000 2,900 2,920 366,800
2006/01/24 2,915 3,040 2,870 3,030 241,800
2006/01/23 2,880 2,965 2,840 2,915 261,700
2006/01/20 3,080 3,080 2,990 3,010 408,100
2006/01/19 2,675 2,960 2,675 2,875 283,700
2006/01/18 2,880 2,880 2,685 2,795 306,900
2006/01/17 2,920 3,000 2,920 2,935 208,300
2006/01/16 3,000 3,040 2,950 3,010 158,500
2006/01/13 2,980 3,060 2,965 3,030 273,200
2006/01/12 2,995 3,040 2,940 3,020 310,600
2006/01/11 2,870 2,935 2,820 2,915 294,300
2006/01/10 2,875 2,875 2,810 2,840 121,700
2006/01/06 2,820 2,880 2,810 2,835 332,100
2006/01/05 2,810 2,840 2,800 2,820 217,500
2006/01/04 2,780 2,795 2,745 2,780 139,800

このページの先頭へ