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 |
|---|---|---|---|---|---|
| 1985/12/28 | 555 | 601 | 550 | 600 | 120,000 |
| 1985/12/27 | 539 | 550 | 537 | 550 | 91,000 |
| 1985/12/26 | 534 | 538 | 524 | 537 | 40,000 |
| 1985/12/25 | 500 | 525 | 500 | 525 | 57,000 |
| 1985/12/24 | 510 | 514 | 500 | 505 | 15,000 |
| 1985/12/23 | 490 | 510 | 490 | 510 | 12,000 |
| 1985/12/21 | 514 | 519 | 510 | 515 | 19,000 |
| 1985/12/20 | 490 | 520 | 490 | 520 | 38,000 |
| 1985/12/19 | 458 | 471 | 458 | 470 | 12,000 |
| 1985/12/18 | 456 | 460 | 456 | 457 | 4,000 |
| 1985/12/17 | 470 | 470 | 458 | 458 | 40,000 |
| 1985/12/16 | 471 | 473 | 470 | 470 | 19,000 |
| 1985/12/13 | 500 | 500 | 481 | 481 | 23,000 |
| 1985/12/12 | 510 | 520 | 490 | 490 | 49,000 |
| 1985/12/11 | 500 | 510 | 495 | 509 | 69,000 |
| 1985/12/10 | 470 | 505 | 469 | 497 | 87,000 |
| 1985/12/09 | 441 | 459 | 441 | 459 | 39,000 |
| 1985/12/07 | 420 | 430 | 419 | 430 | 10,000 |
| 1985/12/06 | 420 | 423 | 418 | 420 | 13,000 |
| 1985/12/05 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/11/30 | 450 | 450 | 440 | 440 | 6,000 |
| 1985/11/29 | 440 | 455 | 434 | 453 | 95,000 |
| 1985/11/28 | 410 | 435 | 410 | 435 | 23,000 |
| 1985/11/22 | 372 | 372 | 372 | 372 | 10,000 |
| 1985/11/21 | 371 | 371 | 370 | 370 | 12,000 |
| 1985/11/20 | 368 | 368 | 368 | 368 | 1,000 |
| 1985/11/19 | 368 | 368 | 368 | 368 | 1,000 |
| 1985/11/16 | 366 | 366 | 366 | 366 | 1,000 |
| 1985/11/14 | 367 | 367 | 366 | 366 | 2,000 |
| 1985/11/12 | 362 | 362 | 362 | 362 | 2,000 |
| 1985/11/11 | 362 | 362 | 362 | 362 | 4,000 |
| 1985/11/08 | 366 | 366 | 360 | 360 | 7,000 |
| 1985/11/05 | 366 | 366 | 361 | 366 | 4,000 |
| 1985/10/28 | 366 | 366 | 366 | 366 | 1,000 |
| 1985/10/26 | 366 | 366 | 366 | 366 | 3,000 |
| 1985/10/23 | 370 | 370 | 370 | 370 | 5,000 |
| 1985/10/22 | 370 | 370 | 370 | 370 | 2,000 |
| 1985/10/21 | 375 | 375 | 375 | 375 | 1,000 |
| 1985/10/19 | 375 | 375 | 375 | 375 | 1,000 |
| 1985/10/15 | 389 | 389 | 389 | 389 | 4,000 |
| 1985/10/11 | 390 | 390 | 390 | 390 | 1,000 |
| 1985/10/09 | 391 | 391 | 390 | 390 | 4,000 |
| 1985/10/08 | 390 | 390 | 390 | 390 | 3,000 |
| 1985/10/07 | 390 | 390 | 390 | 390 | 5,000 |
| 1985/10/04 | 385 | 385 | 385 | 385 | 2,000 |
| 1985/10/03 | 390 | 390 | 390 | 390 | 4,000 |
| 1985/10/01 | 395 | 395 | 395 | 395 | 2,000 |
| 1985/09/18 | 399 | 399 | 399 | 399 | 1,000 |
| 1985/09/13 | 430 | 430 | 420 | 420 | 7,000 |
| 1985/09/12 | 427 | 430 | 427 | 430 | 4,000 |
| 1985/09/11 | 430 | 430 | 429 | 430 | 14,000 |
| 1985/09/10 | 427 | 427 | 427 | 427 | 7,000 |
| 1985/09/06 | 445 | 449 | 442 | 442 | 21,000 |
| 1985/09/05 | 440 | 450 | 435 | 435 | 14,000 |
| 1985/09/04 | 410 | 430 | 405 | 430 | 12,000 |
| 1985/09/03 | 410 | 410 | 410 | 410 | 1,000 |
| 1985/09/02 | 410 | 410 | 405 | 405 | 9,000 |
| 1985/08/31 | 410 | 410 | 410 | 410 | 28,000 |
| 1985/08/28 | 370 | 370 | 360 | 360 | 5,000 |
| 1985/08/23 | 375 | 375 | 375 | 375 | 9,000 |
| 1985/08/22 | 380 | 380 | 380 | 380 | 4,000 |
| 1985/08/21 | 380 | 380 | 380 | 380 | 1,000 |
| 1985/08/20 | 386 | 386 | 386 | 386 | 1,000 |
| 1985/08/19 | 390 | 390 | 390 | 390 | 1,000 |
| 1985/08/14 | 390 | 390 | 390 | 390 | 5,000 |
| 1985/08/13 | 400 | 400 | 395 | 395 | 5,000 |
| 1985/08/12 | 400 | 400 | 400 | 400 | 1,000 |
| 1985/08/09 | 400 | 405 | 400 | 405 | 6,000 |
| 1985/07/31 | 391 | 391 | 391 | 391 | 1,000 |
| 1985/07/30 | 391 | 391 | 391 | 391 | 7,000 |
| 1985/07/27 | 391 | 391 | 391 | 391 | 2,000 |
| 1985/07/25 | 400 | 400 | 390 | 390 | 3,000 |
| 1985/07/24 | 400 | 400 | 400 | 400 | 2,000 |
| 1985/07/22 | 400 | 400 | 400 | 400 | 5,000 |
| 1985/07/20 | 400 | 400 | 395 | 395 | 14,000 |
| 1985/07/19 | 400 | 400 | 400 | 400 | 4,000 |
| 1985/07/18 | 400 | 400 | 400 | 400 | 8,000 |
| 1985/07/17 | 410 | 410 | 410 | 410 | 3,000 |
| 1985/07/16 | 415 | 415 | 415 | 415 | 4,000 |
| 1985/07/15 | 420 | 420 | 420 | 420 | 1,000 |
| 1985/07/12 | 420 | 420 | 420 | 420 | 4,000 |
| 1985/07/11 | 420 | 420 | 420 | 420 | 4,000 |
| 1985/07/10 | 421 | 421 | 421 | 421 | 4,000 |
| 1985/07/09 | 421 | 421 | 421 | 421 | 1,000 |
| 1985/07/08 | 420 | 421 | 420 | 421 | 4,000 |
| 1985/07/06 | 410 | 410 | 409 | 409 | 3,000 |
| 1985/07/05 | 401 | 402 | 400 | 402 | 6,000 |
| 1985/07/04 | 387 | 387 | 387 | 387 | 10,000 |
| 1985/07/02 | 420 | 420 | 417 | 417 | 4,000 |
| 1985/07/01 | 415 | 415 | 415 | 415 | 2,000 |
| 1985/06/29 | 420 | 420 | 420 | 420 | 3,000 |
| 1985/06/28 | 421 | 421 | 421 | 421 | 1,000 |
| 1985/06/27 | 415 | 415 | 415 | 415 | 3,000 |
| 1985/06/26 | 421 | 424 | 420 | 420 | 11,000 |
| 1985/06/25 | 422 | 422 | 421 | 421 | 2,000 |
| 1985/06/24 | 421 | 421 | 421 | 421 | 2,000 |
| 1985/06/22 | 430 | 430 | 430 | 430 | 10,000 |
| 1985/06/21 | 426 | 430 | 421 | 426 | 22,000 |
| 1985/06/20 | 438 | 439 | 430 | 430 | 14,000 |
| 1985/06/19 | 448 | 448 | 435 | 438 | 29,000 |
| 1985/06/18 | 427 | 431 | 427 | 430 | 24,000 |
| 1985/06/15 | 362 | 370 | 362 | 370 | 2,000 |
| 1985/06/14 | 360 | 360 | 360 | 360 | 2,000 |
| 1985/06/13 | 371 | 371 | 369 | 369 | 6,000 |
| 1985/06/12 | 370 | 370 | 370 | 370 | 2,000 |
| 1985/06/11 | 379 | 379 | 369 | 369 | 3,000 |
| 1985/06/10 | 369 | 380 | 369 | 380 | 2,000 |
| 1985/06/07 | 370 | 370 | 369 | 369 | 7,000 |
| 1985/06/03 | 379 | 379 | 379 | 379 | 1,000 |
| 1985/05/31 | 384 | 384 | 381 | 381 | 4,000 |
| 1985/05/29 | 384 | 384 | 384 | 384 | 1,000 |
| 1985/05/28 | 383 | 383 | 383 | 383 | 3,000 |
| 1985/05/24 | 383 | 383 | 383 | 383 | 1,000 |
| 1985/05/23 | 380 | 381 | 380 | 381 | 2,000 |
| 1985/05/22 | 376 | 376 | 376 | 376 | 1,000 |
| 1985/05/20 | 370 | 370 | 370 | 370 | 3,000 |
| 1985/05/18 | 366 | 366 | 366 | 366 | 11,000 |
| 1985/05/15 | 395 | 395 | 389 | 389 | 6,000 |
| 1985/05/14 | 395 | 396 | 395 | 395 | 4,000 |
| 1985/05/13 | 410 | 410 | 400 | 400 | 3,000 |
| 1985/05/10 | 414 | 414 | 400 | 400 | 13,000 |
| 1985/05/09 | 400 | 420 | 400 | 415 | 12,000 |
| 1985/05/08 | 363 | 380 | 363 | 380 | 12,000 |
| 1985/05/07 | 351 | 351 | 351 | 351 | 1,000 |
| 1985/05/04 | 349 | 351 | 349 | 350 | 12,000 |
| 1985/05/02 | 350 | 351 | 345 | 345 | 14,000 |
| 1985/05/01 | 364 | 364 | 350 | 350 | 6,000 |
| 1985/04/30 | 369 | 369 | 369 | 369 | 2,000 |
| 1985/04/27 | 367 | 367 | 367 | 367 | 2,000 |
| 1985/04/26 | 368 | 368 | 368 | 368 | 1,000 |
| 1985/04/25 | 375 | 375 | 375 | 375 | 1,000 |
| 1985/04/22 | 377 | 377 | 377 | 377 | 3,000 |
| 1985/04/20 | 379 | 379 | 379 | 379 | 1,000 |
| 1985/04/18 | 385 | 385 | 380 | 380 | 2,000 |
| 1985/04/17 | 389 | 389 | 389 | 389 | 5,000 |
| 1985/04/16 | 403 | 403 | 403 | 403 | 5,000 |
| 1985/04/15 | 401 | 401 | 401 | 401 | 2,000 |
| 1985/04/12 | 393 | 400 | 390 | 400 | 6,000 |
| 1985/04/11 | 410 | 410 | 399 | 399 | 5,000 |
| 1985/04/10 | 410 | 412 | 405 | 405 | 5,000 |
| 1985/04/09 | 403 | 403 | 403 | 403 | 4,000 |
| 1985/04/08 | 391 | 394 | 391 | 393 | 10,000 |
| 1985/04/05 | 386 | 386 | 386 | 386 | 3,000 |
| 1985/04/04 | 385 | 385 | 379 | 379 | 10,000 |
| 1985/04/01 | 405 | 405 | 404 | 405 | 3,000 |
| 1985/03/29 | 405 | 405 | 405 | 405 | 4,000 |
| 1985/03/28 | 403 | 405 | 403 | 404 | 13,000 |
| 1985/03/27 | 405 | 405 | 405 | 405 | 4,000 |
| 1985/03/26 | 405 | 405 | 405 | 405 | 3,000 |
| 1985/03/23 | 414 | 414 | 414 | 414 | 1,000 |
| 1985/03/16 | 434 | 434 | 434 | 434 | 1,000 |
| 1985/03/14 | 435 | 435 | 435 | 435 | 1,000 |
| 1985/03/13 | 435 | 435 | 435 | 435 | 5,000 |
| 1985/03/12 | 435 | 435 | 434 | 434 | 3,000 |
| 1985/03/11 | 435 | 435 | 434 | 434 | 2,000 |
| 1985/03/07 | 435 | 435 | 435 | 435 | 4,000 |
| 1985/03/06 | 435 | 435 | 435 | 435 | 8,000 |
| 1985/03/05 | 413 | 413 | 405 | 405 | 28,000 |
| 1985/03/02 | 449 | 449 | 449 | 449 | 3,000 |
| 1985/03/01 | 460 | 460 | 460 | 460 | 3,000 |
| 1985/02/28 | 470 | 470 | 461 | 461 | 5,000 |
| 1985/02/27 | 475 | 475 | 470 | 470 | 4,000 |
| 1985/02/26 | 475 | 475 | 475 | 475 | 5,000 |
| 1985/02/25 | 471 | 471 | 471 | 471 | 8,000 |
| 1985/02/23 | 481 | 481 | 481 | 481 | 1,000 |
| 1985/02/22 | 494 | 494 | 471 | 471 | 12,000 |
| 1985/02/20 | 521 | 530 | 519 | 524 | 12,000 |
| 1985/02/19 | 525 | 530 | 525 | 526 | 8,000 |
| 1985/02/18 | 526 | 526 | 525 | 525 | 15,000 |
| 1985/02/16 | 522 | 523 | 521 | 521 | 6,000 |
| 1985/02/15 | 525 | 525 | 525 | 525 | 2,000 |
| 1985/02/14 | 549 | 549 | 540 | 540 | 24,000 |
| 1985/02/13 | 530 | 545 | 529 | 545 | 27,000 |
| 1985/02/12 | 519 | 522 | 519 | 521 | 21,000 |
| 1985/02/08 | 524 | 540 | 520 | 520 | 20,000 |
| 1985/02/07 | 521 | 521 | 521 | 521 | 6,000 |
| 1985/02/06 | 535 | 540 | 520 | 520 | 29,000 |
| 1985/02/05 | 556 | 556 | 525 | 525 | 37,000 |
| 1985/02/04 | 522 | 549 | 522 | 549 | 22,000 |
| 1985/02/02 | 523 | 524 | 520 | 520 | 23,000 |
| 1985/02/01 | 549 | 550 | 521 | 521 | 36,000 |
| 1985/01/31 | 552 | 559 | 540 | 550 | 34,000 |
| 1985/01/30 | 550 | 560 | 550 | 551 | 34,000 |
| 1985/01/29 | 580 | 585 | 550 | 560 | 61,000 |
| 1985/01/28 | 555 | 585 | 555 | 570 | 55,000 |
| 1985/01/26 | 540 | 540 | 535 | 540 | 19,000 |
| 1985/01/25 | 530 | 541 | 521 | 535 | 33,000 |
| 1985/01/24 | 555 | 555 | 521 | 521 | 28,000 |
| 1985/01/23 | 551 | 561 | 550 | 559 | 29,000 |
| 1985/01/22 | 569 | 569 | 548 | 550 | 58,000 |
| 1985/01/21 | 600 | 600 | 555 | 555 | 77,000 |
| 1985/01/19 | 544 | 591 | 540 | 590 | 81,000 |
| 1985/01/18 | 550 | 555 | 540 | 540 | 53,000 |
| 1985/01/17 | 548 | 551 | 515 | 520 | 85,000 |
| 1985/01/16 | 482 | 550 | 481 | 550 | 88,000 |
| 1985/01/14 | 451 | 470 | 450 | 470 | 29,000 |
| 1985/01/11 | 465 | 475 | 450 | 450 | 45,000 |
| 1985/01/10 | 420 | 460 | 420 | 460 | 39,000 |
| 1985/01/09 | 414 | 414 | 401 | 405 | 23,000 |
| 1985/01/08 | 426 | 427 | 410 | 410 | 18,000 |
| 1985/01/07 | 406 | 424 | 405 | 424 | 17,000 |
| 1985/01/05 | 399 | 399 | 399 | 399 | 4,000 |
| 1985/01/04 | 391 | 391 | 390 | 390 | 2,000 |