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 |
---|---|---|---|---|---|
1987/12/25 | 600 | 600 | 600 | 600 | 1,000 |
1987/12/24 | 595 | 595 | 585 | 585 | 2,000 |
1987/12/23 | 605 | 605 | 600 | 600 | 14,000 |
1987/12/22 | 591 | 601 | 591 | 601 | 5,000 |
1987/12/21 | 580 | 580 | 580 | 580 | 1,000 |
1987/12/18 | 567 | 567 | 567 | 567 | 1,000 |
1987/12/17 | 565 | 570 | 565 | 570 | 7,000 |
1987/12/16 | 581 | 581 | 581 | 581 | 1,000 |
1987/12/15 | 580 | 580 | 580 | 580 | 2,000 |
1987/12/14 | 590 | 600 | 590 | 600 | 5,000 |
1987/12/11 | 581 | 589 | 581 | 589 | 2,000 |
1987/12/10 | 581 | 581 | 580 | 580 | 3,000 |
1987/12/09 | 550 | 550 | 540 | 550 | 5,000 |
1987/12/07 | 545 | 545 | 545 | 545 | 2,000 |
1987/12/05 | 541 | 541 | 531 | 531 | 3,000 |
1987/12/03 | 550 | 550 | 530 | 550 | 10,000 |
1987/12/01 | 540 | 540 | 520 | 530 | 7,000 |
1987/11/28 | 520 | 520 | 520 | 520 | 4,000 |
1987/11/26 | 560 | 560 | 540 | 540 | 5,000 |
1987/11/18 | 550 | 550 | 550 | 550 | 1,000 |
1987/11/17 | 550 | 550 | 550 | 550 | 2,000 |
1987/11/16 | 530 | 550 | 530 | 550 | 3,000 |
1987/11/12 | 520 | 520 | 520 | 520 | 1,000 |
1987/11/11 | 519 | 520 | 519 | 520 | 4,000 |
1987/11/10 | 520 | 520 | 519 | 519 | 4,000 |
1987/11/09 | 557 | 558 | 552 | 552 | 11,000 |
1987/11/07 | 556 | 556 | 556 | 556 | 2,000 |
1987/11/06 | 560 | 560 | 560 | 560 | 1,000 |
1987/11/05 | 570 | 570 | 570 | 570 | 1,000 |
1987/11/04 | 561 | 570 | 561 | 570 | 7,000 |
1987/10/31 | 571 | 571 | 571 | 571 | 1,000 |
1987/10/30 | 551 | 556 | 551 | 556 | 2,000 |
1987/10/28 | 571 | 571 | 570 | 570 | 7,000 |
1987/10/27 | 590 | 590 | 590 | 590 | 8,000 |
1987/10/26 | 600 | 600 | 600 | 600 | 31,000 |
1987/10/23 | 601 | 601 | 601 | 601 | 1,000 |
1987/10/22 | 601 | 620 | 601 | 620 | 11,000 |
1987/10/19 | 651 | 651 | 630 | 630 | 9,000 |
1987/10/16 | 651 | 651 | 647 | 651 | 11,000 |
1987/10/15 | 660 | 660 | 650 | 650 | 8,000 |
1987/10/14 | 665 | 665 | 660 | 660 | 6,000 |
1987/10/13 | 660 | 660 | 659 | 660 | 4,000 |
1987/10/12 | 650 | 660 | 650 | 653 | 4,000 |
1987/10/09 | 651 | 660 | 650 | 650 | 9,000 |
1987/10/08 | 671 | 671 | 649 | 649 | 6,000 |
1987/10/07 | 670 | 680 | 666 | 671 | 28,000 |
1987/10/06 | 650 | 651 | 642 | 646 | 25,000 |
1987/10/05 | 729 | 730 | 680 | 680 | 49,000 |
1987/10/03 | 730 | 730 | 730 | 730 | 110,000 |
1987/10/01 | 539 | 540 | 536 | 540 | 13,000 |
1987/09/30 | 541 | 541 | 540 | 540 | 6,000 |
1987/09/29 | 534 | 534 | 530 | 530 | 4,000 |
1987/09/28 | 536 | 536 | 530 | 530 | 5,000 |
1987/09/26 | 549 | 549 | 549 | 549 | 5,000 |
1987/09/25 | 555 | 555 | 550 | 550 | 8,000 |
1987/09/24 | 560 | 560 | 556 | 556 | 4,000 |
1987/09/22 | 561 | 561 | 560 | 560 | 3,000 |
1987/09/21 | 560 | 560 | 560 | 560 | 3,000 |
1987/09/18 | 561 | 561 | 560 | 560 | 10,000 |
1987/09/17 | 561 | 561 | 561 | 561 | 1,000 |
1987/09/16 | 560 | 560 | 556 | 560 | 6,000 |
1987/09/14 | 560 | 560 | 560 | 560 | 2,000 |
1987/09/11 | 557 | 557 | 556 | 556 | 3,000 |
1987/09/10 | 562 | 562 | 555 | 555 | 4,000 |
1987/09/09 | 557 | 561 | 557 | 560 | 14,000 |
1987/09/08 | 560 | 560 | 557 | 557 | 4,000 |
1987/09/07 | 561 | 561 | 561 | 561 | 1,000 |
1987/09/04 | 590 | 590 | 580 | 580 | 3,000 |
1987/09/03 | 580 | 580 | 580 | 580 | 5,000 |
1987/09/02 | 600 | 600 | 600 | 600 | 4,000 |
1987/09/01 | 600 | 600 | 600 | 600 | 6,000 |
1987/08/29 | 557 | 568 | 554 | 568 | 13,000 |
1987/08/28 | 560 | 560 | 554 | 555 | 8,000 |
1987/08/27 | 575 | 575 | 560 | 560 | 6,000 |
1987/08/26 | 575 | 576 | 575 | 576 | 6,000 |
1987/08/25 | 565 | 565 | 565 | 565 | 3,000 |
1987/08/22 | 565 | 565 | 563 | 563 | 4,000 |
1987/08/21 | 563 | 563 | 563 | 563 | 1,000 |
1987/08/20 | 560 | 560 | 560 | 560 | 4,000 |
1987/08/19 | 598 | 598 | 598 | 598 | 1,000 |
1987/08/18 | 599 | 599 | 599 | 599 | 1,000 |
1987/08/17 | 600 | 600 | 600 | 600 | 1,000 |
1987/08/14 | 599 | 600 | 599 | 600 | 3,000 |
1987/08/12 | 600 | 600 | 599 | 599 | 2,000 |
1987/08/11 | 596 | 596 | 596 | 596 | 4,000 |
1987/08/10 | 566 | 575 | 566 | 575 | 5,000 |
1987/08/07 | 556 | 556 | 556 | 556 | 4,000 |
1987/08/06 | 545 | 545 | 545 | 545 | 3,000 |
1987/08/05 | 556 | 556 | 555 | 555 | 2,000 |
1987/08/04 | 555 | 556 | 555 | 556 | 4,000 |
1987/08/01 | 540 | 541 | 540 | 541 | 11,000 |
1987/07/31 | 556 | 556 | 550 | 550 | 14,000 |
1987/07/30 | 552 | 565 | 550 | 555 | 11,000 |
1987/07/29 | 556 | 556 | 555 | 555 | 4,000 |
1987/07/28 | 566 | 566 | 566 | 566 | 7,000 |
1987/07/24 | 555 | 555 | 533 | 533 | 6,000 |
1987/07/21 | 587 | 587 | 580 | 580 | 4,000 |
1987/07/20 | 605 | 605 | 590 | 590 | 7,000 |
1987/07/17 | 608 | 613 | 605 | 605 | 5,000 |
1987/07/16 | 580 | 606 | 580 | 605 | 8,000 |
1987/07/15 | 576 | 586 | 576 | 584 | 15,000 |
1987/07/14 | 586 | 586 | 586 | 586 | 5,000 |
1987/07/13 | 581 | 581 | 576 | 576 | 4,000 |
1987/07/10 | 572 | 573 | 571 | 571 | 6,000 |
1987/07/09 | 565 | 565 | 565 | 565 | 5,000 |
1987/07/08 | 551 | 561 | 551 | 561 | 9,000 |
1987/07/07 | 557 | 557 | 557 | 557 | 2,000 |
1987/07/06 | 586 | 586 | 576 | 576 | 2,000 |
1987/07/04 | 575 | 576 | 575 | 576 | 3,000 |
1987/07/03 | 582 | 582 | 575 | 575 | 15,000 |
1987/07/02 | 585 | 585 | 581 | 581 | 9,000 |
1987/07/01 | 593 | 593 | 585 | 585 | 2,000 |
1987/06/30 | 600 | 600 | 591 | 600 | 4,000 |
1987/06/29 | 611 | 611 | 611 | 611 | 1,000 |
1987/06/26 | 609 | 610 | 581 | 581 | 8,000 |
1987/06/25 | 611 | 620 | 610 | 610 | 7,000 |
1987/06/24 | 609 | 609 | 609 | 609 | 7,000 |
1987/06/22 | 659 | 659 | 659 | 659 | 1,000 |
1987/06/19 | 663 | 665 | 655 | 663 | 9,000 |
1987/06/18 | 645 | 667 | 645 | 665 | 24,000 |
1987/06/17 | 610 | 636 | 610 | 636 | 5,000 |
1987/06/16 | 619 | 619 | 605 | 606 | 7,000 |
1987/06/12 | 650 | 650 | 640 | 640 | 5,000 |
1987/06/11 | 666 | 666 | 655 | 655 | 6,000 |
1987/06/10 | 660 | 661 | 652 | 661 | 15,000 |
1987/06/09 | 674 | 674 | 665 | 665 | 11,000 |
1987/06/08 | 663 | 664 | 663 | 664 | 2,000 |
1987/06/06 | 636 | 657 | 636 | 657 | 11,000 |
1987/06/05 | 630 | 638 | 630 | 638 | 20,000 |
1987/06/04 | 606 | 630 | 605 | 630 | 24,000 |
1987/06/03 | 627 | 635 | 596 | 596 | 19,000 |
1987/06/02 | 630 | 637 | 630 | 637 | 9,000 |
1987/06/01 | 627 | 630 | 626 | 630 | 14,000 |
1987/05/30 | 630 | 630 | 620 | 621 | 8,000 |
1987/05/29 | 631 | 631 | 620 | 620 | 10,000 |
1987/05/28 | 630 | 635 | 621 | 621 | 14,000 |
1987/05/26 | 660 | 660 | 660 | 660 | 10,000 |
1987/05/25 | 699 | 699 | 698 | 698 | 17,000 |
1987/05/22 | 630 | 659 | 630 | 659 | 22,000 |
1987/05/21 | 650 | 650 | 620 | 620 | 21,000 |
1987/05/20 | 680 | 682 | 660 | 660 | 65,000 |
1987/05/15 | 791 | 796 | 750 | 750 | 33,000 |
1987/05/14 | 760 | 790 | 760 | 790 | 63,000 |
1987/05/11 | 900 | 900 | 888 | 900 | 122,000 |
1987/05/08 | 831 | 860 | 809 | 860 | 295,000 |
1987/05/07 | 831 | 831 | 831 | 831 | 114,000 |
1987/05/06 | 690 | 700 | 685 | 700 | 76,000 |
1987/05/02 | 630 | 661 | 626 | 660 | 33,000 |
1987/05/01 | 636 | 636 | 626 | 626 | 16,000 |
1987/04/30 | 637 | 650 | 625 | 626 | 33,000 |
1987/04/28 | 660 | 660 | 630 | 638 | 29,000 |
1987/04/27 | 670 | 670 | 670 | 670 | 67,000 |
1987/04/25 | 600 | 606 | 600 | 606 | 23,000 |
1987/04/24 | 560 | 580 | 550 | 580 | 16,000 |
1987/04/23 | 564 | 564 | 550 | 560 | 19,000 |
1987/04/22 | 545 | 545 | 545 | 545 | 21,000 |
1987/04/17 | 481 | 490 | 481 | 490 | 4,000 |
1987/04/16 | 479 | 479 | 479 | 479 | 1,000 |
1987/04/15 | 471 | 471 | 471 | 471 | 3,000 |
1987/04/14 | 471 | 471 | 471 | 471 | 2,000 |
1987/04/13 | 472 | 472 | 471 | 471 | 8,000 |
1987/04/09 | 476 | 476 | 476 | 476 | 3,000 |
1987/04/08 | 476 | 476 | 476 | 476 | 1,000 |
1987/04/07 | 476 | 477 | 476 | 477 | 6,000 |
1987/04/06 | 480 | 480 | 475 | 475 | 4,000 |
1987/04/02 | 471 | 475 | 471 | 475 | 2,000 |
1987/03/31 | 468 | 468 | 468 | 468 | 2,000 |
1987/03/27 | 466 | 471 | 466 | 466 | 21,000 |
1987/03/26 | 460 | 460 | 460 | 460 | 6,000 |
1987/03/25 | 480 | 480 | 480 | 480 | 3,000 |
1987/03/24 | 482 | 482 | 477 | 480 | 19,000 |
1987/03/23 | 481 | 481 | 481 | 481 | 1,000 |
1987/03/20 | 475 | 475 | 475 | 475 | 2,000 |
1987/03/19 | 480 | 480 | 480 | 480 | 7,000 |
1987/03/18 | 501 | 501 | 501 | 501 | 20,000 |
1987/03/17 | 506 | 506 | 502 | 502 | 5,000 |
1987/03/16 | 506 | 506 | 501 | 506 | 12,000 |
1987/03/13 | 506 | 506 | 506 | 506 | 2,000 |
1987/03/12 | 506 | 506 | 506 | 506 | 2,000 |
1987/03/11 | 507 | 520 | 506 | 506 | 31,000 |
1987/03/10 | 515 | 515 | 513 | 515 | 7,000 |
1987/03/09 | 513 | 518 | 513 | 518 | 2,000 |
1987/03/07 | 510 | 513 | 510 | 513 | 6,000 |
1987/03/06 | 520 | 520 | 513 | 513 | 11,000 |
1987/03/05 | 512 | 515 | 512 | 515 | 13,000 |
1987/03/04 | 511 | 520 | 511 | 515 | 20,000 |
1987/03/03 | 511 | 511 | 511 | 511 | 1,000 |
1987/02/28 | 511 | 511 | 511 | 511 | 1,000 |
1987/02/27 | 513 | 513 | 510 | 511 | 10,000 |
1987/02/26 | 511 | 511 | 511 | 511 | 1,000 |
1987/02/25 | 523 | 523 | 523 | 523 | 4,000 |
1987/02/24 | 501 | 503 | 499 | 503 | 8,000 |
1987/02/23 | 512 | 512 | 512 | 512 | 5,000 |
1987/02/19 | 488 | 497 | 488 | 497 | 11,000 |
1987/02/18 | 487 | 487 | 486 | 486 | 7,000 |
1987/02/17 | 493 | 500 | 480 | 480 | 11,000 |
1987/02/16 | 492 | 492 | 492 | 492 | 4,000 |
1987/02/13 | 491 | 493 | 490 | 490 | 14,000 |
1987/02/12 | 487 | 490 | 487 | 490 | 8,000 |
1987/02/10 | 486 | 486 | 483 | 483 | 9,000 |
1987/02/09 | 481 | 481 | 481 | 481 | 2,000 |
1987/02/07 | 481 | 487 | 481 | 486 | 7,000 |
1987/02/05 | 485 | 485 | 476 | 476 | 11,000 |
1987/02/04 | 495 | 495 | 490 | 490 | 2,000 |
1987/02/03 | 500 | 500 | 500 | 500 | 2,000 |
1987/02/02 | 505 | 505 | 502 | 504 | 7,000 |
1987/01/31 | 510 | 510 | 510 | 510 | 3,000 |
1987/01/30 | 510 | 510 | 510 | 510 | 5,000 |
1987/01/29 | 539 | 539 | 515 | 515 | 6,000 |
1987/01/28 | 540 | 540 | 540 | 540 | 5,000 |
1987/01/27 | 586 | 586 | 560 | 560 | 14,000 |
1987/01/24 | 521 | 536 | 521 | 536 | 5,000 |
1987/01/23 | 503 | 503 | 503 | 503 | 1,000 |
1987/01/22 | 508 | 508 | 502 | 502 | 10,000 |
1987/01/19 | 469 | 478 | 469 | 478 | 3,000 |
1987/01/16 | 465 | 470 | 465 | 469 | 5,000 |
1987/01/14 | 467 | 467 | 467 | 467 | 1,000 |
1987/01/13 | 460 | 460 | 460 | 460 | 2,000 |
1987/01/12 | 480 | 480 | 465 | 465 | 8,000 |
1987/01/09 | 480 | 480 | 480 | 480 | 5,000 |
1987/01/08 | 480 | 480 | 480 | 480 | 3,000 |
1987/01/07 | 490 | 490 | 485 | 485 | 2,000 |
1987/01/06 | 485 | 495 | 485 | 490 | 10,000 |