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 |
---|---|---|---|---|---|
1984/12/28 | 390 | 390 | 385 | 385 | 6,000 |
1984/12/27 | 391 | 391 | 391 | 391 | 2,000 |
1984/12/26 | 394 | 400 | 390 | 390 | 10,000 |
1984/12/25 | 400 | 400 | 395 | 395 | 4,000 |
1984/12/24 | 407 | 415 | 405 | 405 | 15,000 |
1984/12/22 | 411 | 411 | 407 | 407 | 5,000 |
1984/12/21 | 434 | 434 | 425 | 425 | 4,000 |
1984/12/19 | 440 | 445 | 440 | 445 | 16,000 |
1984/12/18 | 411 | 450 | 410 | 435 | 49,000 |
1984/12/17 | 400 | 405 | 400 | 400 | 21,000 |
1984/12/15 | 353 | 375 | 353 | 375 | 9,000 |
1984/12/14 | 350 | 350 | 344 | 350 | 30,000 |
1984/12/12 | 404 | 404 | 403 | 403 | 3,000 |
1984/12/11 | 405 | 405 | 405 | 405 | 4,000 |
1984/12/06 | 429 | 429 | 423 | 423 | 6,000 |
1984/12/05 | 433 | 442 | 430 | 430 | 15,000 |
1984/12/04 | 450 | 450 | 442 | 442 | 3,000 |
1984/12/03 | 450 | 455 | 450 | 450 | 15,000 |
1984/12/01 | 412 | 425 | 412 | 420 | 14,000 |
1984/11/29 | 420 | 420 | 410 | 410 | 18,000 |
1984/11/28 | 440 | 441 | 440 | 440 | 15,000 |
1984/11/27 | 460 | 460 | 449 | 451 | 26,000 |
1984/11/26 | 471 | 474 | 470 | 471 | 31,000 |
1984/11/24 | 421 | 460 | 421 | 460 | 17,000 |
1984/11/22 | 400 | 421 | 400 | 421 | 19,000 |
1984/11/21 | 411 | 411 | 400 | 400 | 13,000 |
1984/11/20 | 411 | 411 | 410 | 411 | 8,000 |
1984/11/19 | 405 | 410 | 401 | 410 | 13,000 |
1984/11/17 | 410 | 410 | 405 | 405 | 6,000 |
1984/11/16 | 410 | 410 | 401 | 401 | 15,000 |
1984/11/15 | 426 | 426 | 415 | 415 | 13,000 |
1984/11/14 | 422 | 425 | 422 | 425 | 18,000 |
1984/11/09 | 480 | 486 | 474 | 479 | 67,000 |
1984/11/07 | 452 | 454 | 448 | 454 | 16,000 |
1984/11/06 | 450 | 450 | 431 | 432 | 35,000 |
1984/11/05 | 410 | 410 | 404 | 405 | 23,000 |
1984/11/02 | 401 | 401 | 400 | 400 | 6,000 |
1984/10/31 | 427 | 435 | 420 | 420 | 29,000 |
1984/10/30 | 419 | 429 | 419 | 429 | 20,000 |
1984/10/29 | 433 | 433 | 424 | 424 | 24,000 |
1984/10/26 | 472 | 472 | 447 | 447 | 27,000 |
1984/10/25 | 469 | 471 | 469 | 469 | 28,000 |
1984/10/24 | 521 | 521 | 519 | 520 | 25,000 |
1984/10/23 | 550 | 550 | 520 | 521 | 34,000 |
1984/10/22 | 482 | 520 | 481 | 520 | 90,000 |
1984/10/19 | 500 | 500 | 500 | 500 | 8,000 |
1984/10/17 | 508 | 540 | 504 | 520 | 73,000 |
1984/10/15 | 573 | 578 | 558 | 558 | 34,000 |
1984/10/12 | 566 | 601 | 561 | 574 | 108,000 |
1984/10/11 | 593 | 595 | 568 | 568 | 38,000 |
1984/10/09 | 629 | 629 | 612 | 612 | 27,000 |
1984/10/08 | 631 | 640 | 619 | 638 | 164,000 |
1984/10/06 | 570 | 600 | 569 | 600 | 68,000 |
1984/10/05 | 584 | 621 | 570 | 570 | 172,000 |
1984/10/04 | 620 | 650 | 614 | 614 | 301,000 |
1984/10/03 | 610 | 610 | 610 | 610 | 143,000 |
1984/10/02 | 500 | 510 | 500 | 509 | 161,000 |
1984/10/01 | 433 | 440 | 433 | 438 | 39,000 |
1984/09/29 | 460 | 460 | 443 | 443 | 29,000 |
1984/09/28 | 442 | 468 | 442 | 460 | 179,000 |
1984/09/27 | 485 | 485 | 482 | 482 | 39,000 |
1984/09/26 | 530 | 539 | 485 | 485 | 176,000 |
1984/09/25 | 550 | 581 | 540 | 550 | 268,000 |
1984/09/22 | 550 | 550 | 550 | 550 | 318,000 |
1984/09/21 | 438 | 461 | 416 | 460 | 344,000 |
1984/09/20 | 440 | 440 | 440 | 440 | 325,000 |
1984/09/19 | 355 | 360 | 350 | 360 | 172,000 |
1984/09/18 | 297 | 318 | 292 | 318 | 204,000 |
1984/09/17 | 270 | 289 | 270 | 289 | 148,000 |
1984/09/14 | 269 | 271 | 244 | 245 | 192,000 |
1984/09/13 | 240 | 276 | 240 | 276 | 132,000 |
1984/09/12 | 220 | 235 | 220 | 235 | 33,000 |
1984/09/11 | 210 | 212 | 210 | 211 | 21,000 |
1984/09/05 | 195 | 199 | 195 | 198 | 14,000 |
1984/09/04 | 195 | 197 | 195 | 197 | 2,000 |
1984/09/03 | 200 | 200 | 199 | 199 | 6,000 |
1984/09/01 | 190 | 190 | 190 | 190 | 1,000 |
1984/08/31 | 180 | 180 | 180 | 180 | 18,000 |
1984/08/29 | 180 | 180 | 180 | 180 | 6,000 |
1984/08/24 | 180 | 180 | 180 | 180 | 2,000 |
1984/08/23 | 180 | 180 | 180 | 180 | 3,000 |
1984/08/17 | 180 | 180 | 180 | 180 | 3,000 |
1984/08/16 | 180 | 180 | 180 | 180 | 3,000 |
1984/08/15 | 189 | 189 | 185 | 185 | 3,000 |
1984/08/14 | 199 | 199 | 190 | 190 | 5,000 |
1984/08/13 | 206 | 207 | 200 | 200 | 5,000 |
1984/08/10 | 190 | 200 | 189 | 200 | 9,000 |
1984/08/09 | 185 | 190 | 185 | 190 | 3,000 |
1984/08/08 | 182 | 183 | 182 | 183 | 4,000 |
1984/08/07 | 180 | 180 | 180 | 180 | 1,000 |
1984/08/06 | 175 | 178 | 175 | 178 | 2,000 |
1984/08/04 | 172 | 176 | 172 | 176 | 2,000 |
1984/08/03 | 176 | 176 | 176 | 176 | 1,000 |
1984/08/02 | 178 | 178 | 178 | 178 | 2,000 |
1984/08/01 | 172 | 178 | 172 | 178 | 6,000 |
1984/07/31 | 170 | 171 | 170 | 171 | 5,000 |
1984/07/30 | 170 | 170 | 170 | 170 | 2,000 |
1984/07/28 | 169 | 169 | 169 | 169 | 1,000 |
1984/07/27 | 169 | 169 | 169 | 169 | 4,000 |
1984/07/26 | 165 | 169 | 165 | 169 | 7,000 |
1984/07/25 | 163 | 163 | 163 | 163 | 3,000 |
1984/07/24 | 163 | 163 | 162 | 162 | 8,000 |
1984/07/23 | 160 | 165 | 160 | 165 | 4,000 |
1984/07/17 | 161 | 161 | 160 | 160 | 3,000 |
1984/07/16 | 161 | 161 | 161 | 161 | 2,000 |
1984/07/13 | 161 | 163 | 161 | 163 | 6,000 |
1984/07/12 | 156 | 156 | 156 | 156 | 1,000 |
1984/07/11 | 160 | 160 | 160 | 160 | 2,000 |
1984/07/09 | 157 | 157 | 157 | 157 | 1,000 |
1984/07/06 | 150 | 150 | 150 | 150 | 3,000 |
1984/07/05 | 151 | 151 | 151 | 151 | 2,000 |
1984/07/04 | 155 | 155 | 150 | 150 | 9,000 |
1984/07/02 | 149 | 150 | 146 | 146 | 20,000 |
1984/06/30 | 149 | 149 | 149 | 149 | 2,000 |
1984/06/29 | 149 | 149 | 149 | 149 | 1,000 |
1984/06/28 | 149 | 149 | 149 | 149 | 1,000 |
1984/06/27 | 148 | 148 | 148 | 148 | 3,000 |
1984/06/25 | 146 | 146 | 146 | 146 | 2,000 |
1984/06/18 | 139 | 139 | 139 | 139 | 1,000 |
1984/06/11 | 149 | 149 | 149 | 149 | 1,000 |
1984/06/06 | 139 | 139 | 139 | 139 | 1,000 |
1984/05/25 | 149 | 149 | 149 | 149 | 4,000 |
1984/05/23 | 145 | 145 | 145 | 145 | 2,000 |
1984/04/27 | 143 | 143 | 139 | 139 | 5,000 |
1984/04/25 | 143 | 143 | 143 | 143 | 2,000 |
1984/04/20 | 143 | 143 | 143 | 143 | 1,000 |
1984/04/13 | 146 | 146 | 146 | 146 | 1,000 |
1984/04/10 | 151 | 151 | 151 | 151 | 1,000 |
1984/04/09 | 143 | 143 | 143 | 143 | 2,000 |
1984/04/07 | 151 | 151 | 151 | 151 | 1,000 |
1984/03/27 | 155 | 155 | 155 | 155 | 1,000 |
1984/03/21 | 159 | 159 | 159 | 159 | 2,000 |
1984/03/17 | 160 | 160 | 160 | 160 | 3,000 |
1984/03/16 | 160 | 160 | 160 | 160 | 1,000 |
1984/03/14 | 155 | 155 | 155 | 155 | 3,000 |
1984/03/13 | 161 | 161 | 161 | 161 | 1,000 |
1984/03/07 | 150 | 150 | 147 | 147 | 6,000 |
1984/03/03 | 144 | 144 | 144 | 144 | 2,000 |
1984/03/01 | 150 | 150 | 150 | 150 | 4,000 |
1984/02/24 | 152 | 152 | 150 | 150 | 4,000 |
1984/02/15 | 148 | 148 | 148 | 148 | 4,000 |
1984/02/13 | 158 | 158 | 158 | 158 | 1,000 |
1984/02/09 | 160 | 160 | 160 | 160 | 4,000 |
1984/02/08 | 141 | 141 | 141 | 141 | 12,000 |
1984/02/04 | 160 | 160 | 160 | 160 | 1,000 |
1984/01/26 | 160 | 160 | 160 | 160 | 2,000 |
1984/01/24 | 160 | 160 | 160 | 160 | 3,000 |
1984/01/21 | 160 | 160 | 160 | 160 | 2,000 |
1984/01/11 | 150 | 150 | 150 | 150 | 3,000 |
1984/01/10 | 150 | 150 | 150 | 150 | 2,000 |
1984/01/09 | 150 | 150 | 150 | 150 | 3,000 |
1984/01/04 | 150 | 150 | 150 | 150 | 3,000 |