リンコーコーポレーション(9355)の株価時系列情報
リンコーコーポレーション(9355)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 |
|---|---|---|---|---|---|
| 2024/04/16 | 1,778 | 1,778 | 1,738 | 1,765 | 1,300 |
| 2024/04/15 | 1,738 | 1,738 | 1,725 | 1,738 | 600 |
| 2024/04/12 | 1,777 | 1,777 | 1,739 | 1,739 | 800 |
| 2024/04/11 | 1,750 | 1,795 | 1,725 | 1,795 | 400 |
| 2024/04/10 | 1,735 | 1,740 | 1,735 | 1,740 | 400 |
| 2024/04/09 | 1,713 | 1,753 | 1,713 | 1,753 | 900 |
| 2024/04/08 | 1,706 | 1,745 | 1,706 | 1,745 | 300 |
| 2024/04/05 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2024/04/04 | 1,705 | 1,705 | 1,705 | 1,705 | 300 |
| 2024/04/03 | 1,702 | 1,702 | 1,702 | 1,702 | 100 |
| 2024/04/02 | 1,731 | 1,731 | 1,702 | 1,702 | 700 |
| 2024/04/01 | 1,722 | 1,738 | 1,703 | 1,738 | 1,100 |
| 2024/03/29 | 1,750 | 1,750 | 1,676 | 1,716 | 1,300 |
| 2024/03/28 | 1,689 | 1,758 | 1,689 | 1,753 | 3,900 |
| 2024/03/27 | 1,838 | 1,839 | 1,838 | 1,839 | 2,600 |
| 2024/03/26 | 1,835 | 1,840 | 1,835 | 1,840 | 6,600 |
| 2024/03/25 | 1,839 | 1,839 | 1,821 | 1,821 | 3,500 |
| 2024/03/22 | 1,810 | 1,820 | 1,795 | 1,820 | 7,500 |
| 2024/03/21 | 1,809 | 1,809 | 1,761 | 1,808 | 1,400 |
| 2024/03/19 | 1,810 | 1,820 | 1,799 | 1,810 | 6,700 |
| 2024/03/18 | 1,835 | 1,840 | 1,799 | 1,799 | 5,300 |
| 2024/03/15 | 1,810 | 1,811 | 1,810 | 1,810 | 4,000 |
| 2024/03/14 | 1,800 | 1,810 | 1,771 | 1,810 | 2,200 |
| 2024/03/13 | 1,730 | 1,838 | 1,730 | 1,810 | 5,500 |
| 2024/03/12 | 1,760 | 1,760 | 1,726 | 1,728 | 3,300 |
| 2024/03/11 | 1,808 | 1,808 | 1,788 | 1,800 | 3,900 |
| 2024/03/08 | 1,810 | 1,810 | 1,806 | 1,808 | 1,100 |
| 2024/03/07 | 1,810 | 1,810 | 1,810 | 1,810 | 200 |
| 2024/03/06 | 1,808 | 1,810 | 1,802 | 1,802 | 1,600 |
| 2024/03/05 | 1,810 | 1,810 | 1,808 | 1,808 | 200 |
| 2024/03/04 | 1,799 | 1,799 | 1,799 | 1,799 | 200 |
| 2024/03/01 | 1,800 | 1,808 | 1,800 | 1,808 | 1,800 |
| 2024/02/29 | 1,796 | 1,796 | 1,750 | 1,796 | 3,100 |
| 2024/02/28 | 1,770 | 1,800 | 1,770 | 1,778 | 2,800 |
| 2024/02/27 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2024/02/26 | 1,820 | 1,820 | 1,810 | 1,810 | 2,800 |
| 2024/02/22 | 1,813 | 1,813 | 1,794 | 1,800 | 2,400 |
| 2024/02/21 | 1,802 | 1,820 | 1,801 | 1,818 | 2,400 |
| 2024/02/20 | 1,817 | 1,820 | 1,808 | 1,808 | 3,400 |
| 2024/02/19 | 1,800 | 1,801 | 1,800 | 1,801 | 300 |
| 2024/02/16 | 1,800 | 1,840 | 1,800 | 1,800 | 2,000 |
| 2024/02/15 | 1,840 | 1,840 | 1,800 | 1,800 | 1,600 |
| 2024/02/14 | 1,831 | 1,840 | 1,831 | 1,840 | 200 |
| 2024/02/13 | 1,810 | 1,840 | 1,810 | 1,840 | 1,000 |
| 2024/02/09 | 1,830 | 1,840 | 1,830 | 1,840 | 1,400 |
| 2024/02/08 | 1,830 | 1,833 | 1,830 | 1,833 | 800 |
| 2024/02/07 | 1,836 | 1,836 | 1,836 | 1,836 | 100 |
| 2024/02/06 | 1,836 | 1,836 | 1,836 | 1,836 | 100 |
| 2024/02/02 | 1,840 | 1,840 | 1,836 | 1,840 | 500 |
| 2024/01/31 | 1,840 | 1,840 | 1,840 | 1,840 | 700 |
| 2024/01/29 | 1,839 | 1,840 | 1,839 | 1,840 | 400 |
| 2024/01/26 | 1,836 | 1,836 | 1,835 | 1,835 | 500 |
| 2024/01/25 | 1,846 | 1,846 | 1,836 | 1,836 | 2,900 |
| 2024/01/24 | 1,840 | 1,840 | 1,840 | 1,840 | 700 |
| 2024/01/22 | 1,844 | 1,844 | 1,844 | 1,844 | 100 |
| 2024/01/19 | 1,840 | 1,840 | 1,840 | 1,840 | 200 |
| 2024/01/18 | 1,835 | 1,835 | 1,835 | 1,835 | 200 |
| 2024/01/17 | 1,800 | 1,803 | 1,800 | 1,800 | 600 |
| 2024/01/16 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2024/01/15 | 1,820 | 1,820 | 1,820 | 1,820 | 600 |
| 2024/01/12 | 1,815 | 1,815 | 1,815 | 1,815 | 100 |
| 2024/01/11 | 1,810 | 1,810 | 1,810 | 1,810 | 300 |
| 2024/01/10 | 1,815 | 1,815 | 1,815 | 1,815 | 100 |
| 2024/01/05 | 1,847 | 1,847 | 1,817 | 1,847 | 500 |
| 2024/01/04 | 1,800 | 1,849 | 1,800 | 1,847 | 400 |
| 2023/12/29 | 1,790 | 1,800 | 1,790 | 1,790 | 2,300 |
| 2023/12/28 | 1,750 | 1,750 | 1,750 | 1,750 | 600 |
| 2023/12/27 | 1,698 | 1,729 | 1,698 | 1,727 | 1,200 |
| 2023/12/26 | 1,695 | 1,695 | 1,695 | 1,695 | 100 |
| 2023/12/25 | 1,700 | 1,700 | 1,699 | 1,699 | 2,100 |
| 2023/12/22 | 1,683 | 1,683 | 1,683 | 1,683 | 100 |
| 2023/12/20 | 1,691 | 1,695 | 1,688 | 1,688 | 1,100 |
| 2023/12/18 | 1,680 | 1,710 | 1,680 | 1,691 | 1,400 |
| 2023/12/15 | 1,679 | 1,679 | 1,674 | 1,674 | 700 |
| 2023/12/14 | 1,680 | 1,690 | 1,672 | 1,679 | 1,500 |
| 2023/12/13 | 1,675 | 1,681 | 1,675 | 1,680 | 900 |
| 2023/12/12 | 1,666 | 1,666 | 1,666 | 1,666 | 500 |
| 2023/12/08 | 1,675 | 1,675 | 1,675 | 1,675 | 100 |
| 2023/12/07 | 1,672 | 1,673 | 1,671 | 1,671 | 1,700 |
| 2023/12/06 | 1,671 | 1,671 | 1,670 | 1,671 | 700 |
| 2023/12/05 | 1,670 | 1,676 | 1,670 | 1,676 | 200 |
| 2023/12/01 | 1,655 | 1,660 | 1,655 | 1,655 | 700 |
| 2023/11/28 | 1,670 | 1,674 | 1,667 | 1,667 | 400 |
| 2023/11/27 | 1,681 | 1,681 | 1,681 | 1,681 | 1,400 |
| 2023/11/24 | 1,641 | 1,641 | 1,641 | 1,641 | 100 |
| 2023/11/22 | 1,651 | 1,651 | 1,651 | 1,651 | 100 |
| 2023/11/15 | 1,660 | 1,660 | 1,633 | 1,633 | 400 |
| 2023/11/14 | 1,629 | 1,660 | 1,629 | 1,660 | 300 |
| 2023/11/13 | 1,629 | 1,629 | 1,629 | 1,629 | 300 |
| 2023/11/10 | 1,632 | 1,632 | 1,632 | 1,632 | 300 |
| 2023/11/09 | 1,644 | 1,644 | 1,637 | 1,637 | 300 |
| 2023/11/07 | 1,647 | 1,669 | 1,633 | 1,669 | 600 |
| 2023/11/06 | 1,648 | 1,648 | 1,641 | 1,641 | 400 |
| 2023/11/02 | 1,650 | 1,650 | 1,633 | 1,633 | 400 |
| 2023/11/01 | 1,645 | 1,670 | 1,645 | 1,652 | 1,100 |
| 2023/10/31 | 1,634 | 1,636 | 1,634 | 1,636 | 500 |
| 2023/10/27 | 1,630 | 1,634 | 1,630 | 1,634 | 500 |
| 2023/10/26 | 1,628 | 1,628 | 1,626 | 1,626 | 200 |
| 2023/10/25 | 1,670 | 1,670 | 1,635 | 1,645 | 2,000 |
| 2023/10/24 | 1,648 | 1,648 | 1,630 | 1,630 | 1,000 |
| 2023/10/23 | 1,648 | 1,648 | 1,648 | 1,648 | 300 |
| 2023/10/20 | 1,648 | 1,648 | 1,648 | 1,648 | 100 |
| 2023/10/17 | 1,648 | 1,648 | 1,648 | 1,648 | 100 |
| 2023/10/16 | 1,646 | 1,648 | 1,637 | 1,648 | 2,200 |
| 2023/10/13 | 1,645 | 1,645 | 1,645 | 1,645 | 100 |
| 2023/10/12 | 1,645 | 1,645 | 1,645 | 1,645 | 200 |
| 2023/10/10 | 1,645 | 1,647 | 1,632 | 1,647 | 2,400 |
| 2023/10/06 | 1,639 | 1,645 | 1,639 | 1,645 | 900 |
| 2023/10/05 | 1,625 | 1,639 | 1,625 | 1,639 | 2,300 |
| 2023/10/04 | 1,647 | 1,650 | 1,625 | 1,625 | 1,500 |
| 2023/10/03 | 1,653 | 1,659 | 1,652 | 1,652 | 500 |
| 2023/10/02 | 1,659 | 1,659 | 1,659 | 1,659 | 400 |
| 2023/09/29 | 1,655 | 1,659 | 1,655 | 1,659 | 1,000 |
| 2023/09/28 | 1,669 | 1,669 | 1,655 | 1,655 | 3,700 |
| 2023/09/27 | 1,669 | 1,669 | 1,669 | 1,669 | 300 |
| 2023/09/26 | 1,669 | 1,671 | 1,669 | 1,671 | 300 |
| 2023/09/25 | 1,755 | 1,755 | 1,655 | 1,666 | 3,700 |
| 2023/09/22 | 1,655 | 1,675 | 1,655 | 1,675 | 2,400 |
| 2023/09/21 | 1,652 | 1,656 | 1,652 | 1,654 | 1,300 |
| 2023/09/20 | 1,685 | 1,685 | 1,685 | 1,685 | 300 |
| 2023/09/19 | 1,685 | 1,690 | 1,675 | 1,680 | 900 |
| 2023/09/15 | 1,670 | 1,680 | 1,670 | 1,671 | 1,300 |
| 2023/09/14 | 1,680 | 1,697 | 1,670 | 1,670 | 2,500 |
| 2023/09/13 | 1,681 | 1,699 | 1,680 | 1,680 | 6,100 |
| 2023/09/12 | 1,680 | 1,699 | 1,680 | 1,699 | 1,000 |
| 2023/09/11 | 1,700 | 1,700 | 1,699 | 1,700 | 4,800 |
| 2023/09/08 | 1,700 | 1,702 | 1,700 | 1,700 | 1,700 |
| 2023/09/07 | 1,733 | 1,733 | 1,699 | 1,700 | 1,100 |
| 2023/09/06 | 1,720 | 1,728 | 1,720 | 1,728 | 2,100 |
| 2023/09/04 | 1,671 | 1,717 | 1,671 | 1,717 | 700 |
| 2023/08/30 | 1,723 | 1,724 | 1,680 | 1,680 | 500 |
| 2023/08/29 | 1,720 | 1,720 | 1,698 | 1,699 | 600 |
| 2023/08/28 | 1,653 | 1,821 | 1,653 | 1,698 | 1,700 |
| 2023/08/25 | 1,679 | 1,679 | 1,653 | 1,653 | 1,800 |
| 2023/08/24 | 1,669 | 1,669 | 1,669 | 1,669 | 100 |
| 2023/08/23 | 1,660 | 1,660 | 1,660 | 1,660 | 200 |
| 2023/08/22 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2023/08/21 | 1,650 | 1,650 | 1,650 | 1,650 | 300 |
| 2023/08/18 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2023/08/16 | 1,674 | 1,674 | 1,673 | 1,673 | 200 |
| 2023/08/15 | 1,679 | 1,679 | 1,603 | 1,678 | 1,700 |
| 2023/08/14 | 1,600 | 1,680 | 1,600 | 1,669 | 7,900 |
| 2023/08/07 | 1,560 | 1,587 | 1,560 | 1,587 | 400 |
| 2023/08/01 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2023/07/27 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2023/07/25 | 1,628 | 1,628 | 1,628 | 1,628 | 1,300 |
| 2023/07/19 | 1,548 | 1,548 | 1,548 | 1,548 | 800 |
| 2023/07/18 | 1,600 | 1,600 | 1,588 | 1,588 | 1,500 |
| 2023/07/14 | 1,583 | 1,588 | 1,583 | 1,588 | 300 |
| 2023/07/13 | 1,588 | 1,588 | 1,540 | 1,583 | 1,000 |
| 2023/07/12 | 1,572 | 1,572 | 1,550 | 1,550 | 400 |
| 2023/07/07 | 1,551 | 1,551 | 1,551 | 1,551 | 100 |
| 2023/07/06 | 1,555 | 1,555 | 1,555 | 1,555 | 200 |
| 2023/07/05 | 1,550 | 1,559 | 1,550 | 1,559 | 200 |
| 2023/07/04 | 1,636 | 1,636 | 1,557 | 1,557 | 700 |
| 2023/07/03 | 1,596 | 1,596 | 1,596 | 1,596 | 200 |
| 2023/06/28 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 2023/06/26 | 1,598 | 1,601 | 1,597 | 1,601 | 400 |
| 2023/06/23 | 1,596 | 1,608 | 1,596 | 1,608 | 200 |
| 2023/06/21 | 1,588 | 1,588 | 1,588 | 1,588 | 100 |
| 2023/06/19 | 1,581 | 1,601 | 1,578 | 1,588 | 1,600 |
| 2023/06/16 | 1,655 | 1,655 | 1,621 | 1,621 | 700 |
| 2023/06/15 | 1,646 | 1,655 | 1,646 | 1,655 | 1,100 |
| 2023/06/14 | 1,606 | 1,606 | 1,606 | 1,606 | 100 |
| 2023/06/13 | 1,615 | 1,615 | 1,606 | 1,606 | 300 |
| 2023/06/12 | 1,655 | 1,655 | 1,615 | 1,615 | 200 |
| 2023/06/08 | 1,625 | 1,651 | 1,625 | 1,630 | 1,200 |
| 2023/06/07 | 1,575 | 1,575 | 1,575 | 1,575 | 100 |
| 2023/05/30 | 1,613 | 1,613 | 1,613 | 1,613 | 100 |
| 2023/05/29 | 1,613 | 1,613 | 1,613 | 1,613 | 100 |
| 2023/05/26 | 1,615 | 1,653 | 1,615 | 1,653 | 200 |
| 2023/05/25 | 1,655 | 1,655 | 1,655 | 1,655 | 200 |
| 2023/05/23 | 1,550 | 1,579 | 1,550 | 1,579 | 200 |
| 2023/05/22 | 1,658 | 1,658 | 1,590 | 1,590 | 1,300 |
| 2023/05/19 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2023/05/18 | 1,650 | 1,650 | 1,610 | 1,610 | 200 |
| 2023/05/16 | 1,685 | 1,689 | 1,610 | 1,670 | 1,000 |
| 2023/05/15 | 1,690 | 1,690 | 1,610 | 1,690 | 800 |
| 2023/05/12 | 1,659 | 1,659 | 1,619 | 1,650 | 800 |
| 2023/05/11 | 1,660 | 1,690 | 1,582 | 1,659 | 2,800 |
| 2023/05/10 | 1,620 | 1,659 | 1,620 | 1,659 | 1,000 |
| 2023/05/09 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2023/05/08 | 1,660 | 1,675 | 1,659 | 1,660 | 2,300 |
| 2023/05/02 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2023/05/01 | 1,625 | 1,625 | 1,620 | 1,620 | 600 |
| 2023/04/28 | 1,627 | 1,627 | 1,627 | 1,627 | 300 |
| 2023/04/27 | 1,627 | 1,627 | 1,627 | 1,627 | 100 |
| 2023/04/25 | 1,675 | 1,675 | 1,634 | 1,634 | 1,300 |
| 2023/04/24 | 1,621 | 1,635 | 1,621 | 1,635 | 700 |
| 2023/04/21 | 1,657 | 1,657 | 1,630 | 1,647 | 1,900 |
| 2023/04/20 | 1,658 | 1,698 | 1,658 | 1,698 | 200 |
| 2023/04/19 | 1,700 | 1,700 | 1,670 | 1,698 | 1,500 |
| 2023/04/18 | 1,646 | 1,720 | 1,646 | 1,700 | 3,200 |
| 2023/04/17 | 1,584 | 1,678 | 1,584 | 1,624 | 3,100 |
| 2023/04/14 | 1,561 | 1,561 | 1,544 | 1,544 | 300 |
| 2023/04/13 | 1,560 | 1,561 | 1,560 | 1,561 | 900 |
| 2023/04/12 | 1,546 | 1,546 | 1,546 | 1,546 | 100 |
| 2023/04/11 | 1,558 | 1,558 | 1,558 | 1,558 | 200 |
| 2023/04/06 | 1,518 | 1,518 | 1,518 | 1,518 | 100 |
| 2023/04/03 | 1,558 | 1,558 | 1,558 | 1,558 | 100 |