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 |
---|---|---|---|---|---|
1989/12/29 | 1,500 | 1,580 | 1,500 | 1,580 | 50,000 |
1989/12/28 | 1,470 | 1,530 | 1,450 | 1,480 | 32,000 |
1989/12/27 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 |
1989/12/26 | 1,410 | 1,430 | 1,410 | 1,410 | 7,000 |
1989/12/25 | 1,400 | 1,400 | 1,370 | 1,400 | 25,000 |
1989/12/22 | 1,430 | 1,430 | 1,390 | 1,390 | 7,000 |
1989/12/21 | 1,420 | 1,440 | 1,420 | 1,430 | 8,000 |
1989/12/20 | 1,450 | 1,450 | 1,430 | 1,430 | 20,000 |
1989/12/19 | 1,420 | 1,450 | 1,420 | 1,450 | 6,000 |
1989/12/18 | 1,450 | 1,450 | 1,430 | 1,450 | 19,000 |
1989/12/15 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
1989/12/13 | 1,450 | 1,450 | 1,420 | 1,420 | 21,000 |
1989/12/12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
1989/12/11 | 1,450 | 1,460 | 1,450 | 1,450 | 13,000 |
1989/12/08 | 1,420 | 1,450 | 1,420 | 1,450 | 13,000 |
1989/12/07 | 1,410 | 1,420 | 1,410 | 1,420 | 5,000 |
1989/12/06 | 1,460 | 1,460 | 1,420 | 1,420 | 8,000 |
1989/12/05 | 1,470 | 1,470 | 1,460 | 1,470 | 4,000 |
1989/12/04 | 1,450 | 1,490 | 1,450 | 1,470 | 5,000 |
1989/12/01 | 1,480 | 1,480 | 1,460 | 1,470 | 9,000 |
1989/11/30 | 1,450 | 1,480 | 1,450 | 1,480 | 21,000 |
1989/11/29 | 1,490 | 1,510 | 1,460 | 1,490 | 33,000 |
1989/11/28 | 1,500 | 1,500 | 1,480 | 1,500 | 41,000 |
1989/11/27 | 1,500 | 1,510 | 1,480 | 1,500 | 54,000 |
1989/11/24 | 1,450 | 1,520 | 1,450 | 1,480 | 60,000 |
1989/11/22 | 1,390 | 1,420 | 1,380 | 1,420 | 42,000 |
1989/11/21 | 1,380 | 1,400 | 1,370 | 1,400 | 19,000 |
1989/11/20 | 1,360 | 1,390 | 1,350 | 1,380 | 17,000 |
1989/11/17 | 1,340 | 1,350 | 1,340 | 1,350 | 12,000 |
1989/11/16 | 1,320 | 1,320 | 1,320 | 1,320 | 16,000 |
1989/11/15 | 1,390 | 1,390 | 1,290 | 1,300 | 15,000 |
1989/11/14 | 1,400 | 1,430 | 1,360 | 1,400 | 80,000 |
1989/11/13 | 1,250 | 1,400 | 1,250 | 1,370 | 65,000 |
1989/11/10 | 1,210 | 1,220 | 1,200 | 1,220 | 27,000 |
1989/11/09 | 1,220 | 1,230 | 1,200 | 1,230 | 32,000 |
1989/11/08 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
1989/11/07 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
1989/11/02 | 1,250 | 1,260 | 1,240 | 1,240 | 16,000 |
1989/11/01 | 1,200 | 1,250 | 1,200 | 1,240 | 11,000 |
1989/10/31 | 1,150 | 1,200 | 1,150 | 1,200 | 22,000 |
1989/10/30 | 1,170 | 1,200 | 1,170 | 1,170 | 20,000 |
1989/10/27 | 1,210 | 1,210 | 1,170 | 1,170 | 16,000 |
1989/10/26 | 1,180 | 1,200 | 1,180 | 1,180 | 17,000 |
1989/10/25 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 |
1989/10/24 | 1,230 | 1,230 | 1,160 | 1,160 | 6,000 |
1989/10/23 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 |
1989/10/20 | 1,230 | 1,250 | 1,230 | 1,240 | 24,000 |
1989/10/19 | 1,200 | 1,210 | 1,190 | 1,210 | 11,000 |
1989/10/18 | 1,230 | 1,230 | 1,180 | 1,180 | 23,000 |
1989/10/17 | 1,200 | 1,240 | 1,200 | 1,230 | 56,000 |
1989/10/16 | 1,100 | 1,180 | 1,100 | 1,180 | 28,000 |
1989/10/13 | 1,150 | 1,190 | 1,100 | 1,100 | 46,000 |
1989/10/12 | 1,180 | 1,250 | 1,180 | 1,200 | 66,000 |
1989/10/11 | 1,380 | 1,400 | 1,200 | 1,200 | 103,000 |
1989/10/09 | 1,410 | 1,410 | 1,400 | 1,400 | 119,000 |
1989/10/06 | 1,200 | 1,300 | 1,200 | 1,270 | 128,000 |
1989/10/05 | 1,080 | 1,200 | 1,080 | 1,200 | 97,000 |
1989/10/04 | 1,070 | 1,080 | 1,050 | 1,060 | 30,000 |
1989/10/03 | 1,090 | 1,100 | 1,060 | 1,060 | 37,000 |
1989/10/02 | 1,090 | 1,100 | 1,050 | 1,080 | 69,000 |
1989/09/29 | 948 | 1,050 | 939 | 1,050 | 84,000 |
1989/09/28 | 935 | 945 | 935 | 945 | 15,000 |
1989/09/27 | 919 | 935 | 919 | 935 | 34,000 |
1989/09/26 | 925 | 925 | 925 | 925 | 27,000 |
1989/09/25 | 935 | 935 | 923 | 935 | 23,000 |
1989/09/22 | 942 | 948 | 930 | 940 | 64,000 |
1989/09/21 | 909 | 948 | 909 | 940 | 82,000 |
1989/09/20 | 851 | 900 | 851 | 900 | 29,000 |
1989/09/19 | 846 | 851 | 846 | 851 | 4,000 |
1989/09/18 | 850 | 850 | 845 | 845 | 15,000 |
1989/09/14 | 830 | 845 | 830 | 845 | 23,000 |
1989/09/13 | 805 | 805 | 805 | 805 | 6,000 |
1989/09/11 | 806 | 806 | 805 | 805 | 3,000 |
1989/09/07 | 800 | 800 | 800 | 800 | 5,000 |
1989/09/05 | 800 | 800 | 800 | 800 | 1,000 |
1989/08/25 | 830 | 830 | 830 | 830 | 3,000 |
1989/08/24 | 834 | 834 | 834 | 834 | 1,000 |
1989/08/23 | 820 | 835 | 820 | 835 | 4,000 |
1989/08/22 | 839 | 839 | 839 | 839 | 1,000 |
1989/08/21 | 830 | 839 | 829 | 830 | 13,000 |
1989/08/18 | 831 | 833 | 830 | 831 | 4,000 |
1989/08/17 | 830 | 835 | 830 | 835 | 8,000 |
1989/08/16 | 821 | 835 | 821 | 835 | 10,000 |
1989/08/15 | 830 | 830 | 815 | 815 | 6,000 |
1989/08/14 | 800 | 810 | 800 | 810 | 4,000 |
1989/08/11 | 780 | 780 | 780 | 780 | 3,000 |
1989/08/08 | 790 | 790 | 790 | 790 | 1,000 |
1989/08/07 | 800 | 800 | 800 | 800 | 4,000 |
1989/08/03 | 770 | 770 | 770 | 770 | 6,000 |
1989/08/02 | 770 | 770 | 768 | 769 | 7,000 |
1989/07/24 | 765 | 765 | 765 | 765 | 3,000 |
1989/07/21 | 765 | 765 | 765 | 765 | 1,000 |
1989/07/19 | 764 | 765 | 764 | 765 | 2,000 |
1989/07/18 | 765 | 765 | 765 | 765 | 1,000 |
1989/07/17 | 769 | 770 | 769 | 770 | 4,000 |
1989/07/13 | 771 | 771 | 771 | 771 | 1,000 |
1989/07/12 | 775 | 775 | 775 | 775 | 1,000 |
1989/07/07 | 771 | 771 | 771 | 771 | 1,000 |
1989/07/03 | 779 | 780 | 767 | 767 | 14,000 |
1989/06/30 | 779 | 779 | 779 | 779 | 2,000 |
1989/06/28 | 779 | 779 | 779 | 779 | 3,000 |
1989/06/27 | 779 | 779 | 779 | 779 | 4,000 |
1989/06/23 | 780 | 780 | 769 | 769 | 3,000 |
1989/06/07 | 800 | 800 | 800 | 800 | 1,000 |
1989/05/29 | 780 | 780 | 780 | 780 | 6,000 |
1989/05/23 | 843 | 843 | 842 | 842 | 4,000 |
1989/05/22 | 811 | 845 | 811 | 845 | 6,000 |
1989/05/19 | 801 | 810 | 801 | 810 | 9,000 |
1989/05/18 | 800 | 800 | 800 | 800 | 3,000 |
1989/05/17 | 790 | 800 | 790 | 800 | 7,000 |
1989/05/16 | 790 | 790 | 790 | 790 | 1,000 |
1989/05/15 | 790 | 790 | 790 | 790 | 1,000 |
1989/05/12 | 792 | 800 | 777 | 777 | 6,000 |
1989/05/11 | 792 | 792 | 792 | 792 | 2,000 |
1989/05/10 | 799 | 800 | 792 | 792 | 4,000 |
1989/05/09 | 800 | 825 | 800 | 825 | 23,000 |
1989/05/02 | 730 | 730 | 720 | 720 | 8,000 |
1989/05/01 | 720 | 720 | 720 | 720 | 8,000 |
1989/04/28 | 730 | 730 | 710 | 710 | 10,000 |
1989/04/27 | 730 | 730 | 730 | 730 | 3,000 |
1989/04/26 | 739 | 740 | 730 | 730 | 20,000 |
1989/04/25 | 731 | 739 | 731 | 739 | 3,000 |
1989/04/20 | 730 | 734 | 730 | 730 | 7,000 |
1989/04/19 | 731 | 731 | 729 | 730 | 4,000 |
1989/04/18 | 740 | 740 | 740 | 740 | 1,000 |
1989/04/14 | 736 | 738 | 730 | 730 | 13,000 |
1989/04/12 | 731 | 733 | 731 | 733 | 4,000 |
1989/04/10 | 731 | 731 | 731 | 731 | 1,000 |
1989/04/05 | 750 | 750 | 730 | 731 | 3,000 |
1989/04/04 | 750 | 750 | 750 | 750 | 1,000 |
1989/04/03 | 760 | 760 | 760 | 760 | 1,000 |
1989/03/31 | 760 | 760 | 760 | 760 | 6,000 |
1989/03/29 | 705 | 705 | 705 | 705 | 5,000 |
1989/03/24 | 744 | 744 | 744 | 744 | 2,000 |
1989/03/23 | 744 | 744 | 744 | 744 | 3,000 |
1989/03/22 | 750 | 750 | 745 | 745 | 7,000 |
1989/03/20 | 760 | 760 | 750 | 750 | 9,000 |
1989/03/17 | 759 | 759 | 750 | 750 | 5,000 |
1989/03/15 | 759 | 759 | 750 | 750 | 6,000 |
1989/03/14 | 761 | 761 | 751 | 751 | 7,000 |
1989/03/13 | 760 | 760 | 760 | 760 | 6,000 |
1989/03/10 | 760 | 760 | 760 | 760 | 5,000 |
1989/03/03 | 770 | 770 | 760 | 760 | 18,000 |
1989/03/01 | 770 | 771 | 770 | 771 | 3,000 |
1989/02/28 | 773 | 773 | 772 | 772 | 4,000 |
1989/02/27 | 760 | 780 | 760 | 760 | 9,000 |
1989/02/23 | 775 | 775 | 770 | 770 | 6,000 |
1989/02/21 | 771 | 771 | 771 | 771 | 1,000 |
1989/02/20 | 780 | 780 | 770 | 770 | 6,000 |
1989/02/16 | 799 | 799 | 780 | 780 | 6,000 |
1989/02/15 | 780 | 780 | 780 | 780 | 8,000 |
1989/02/14 | 799 | 800 | 780 | 780 | 10,000 |
1989/02/13 | 809 | 809 | 803 | 803 | 7,000 |
1989/02/10 | 810 | 810 | 808 | 809 | 7,000 |
1989/02/08 | 802 | 810 | 802 | 810 | 3,000 |
1989/02/07 | 820 | 820 | 802 | 802 | 5,000 |
1989/02/03 | 840 | 840 | 840 | 840 | 4,000 |
1989/02/02 | 845 | 845 | 845 | 845 | 2,000 |
1989/02/01 | 857 | 857 | 845 | 845 | 3,000 |
1989/01/31 | 861 | 861 | 855 | 855 | 4,000 |
1989/01/30 | 880 | 880 | 860 | 860 | 2,000 |
1989/01/28 | 854 | 855 | 854 | 855 | 5,000 |
1989/01/27 | 861 | 861 | 861 | 861 | 4,000 |
1989/01/26 | 825 | 849 | 825 | 849 | 11,000 |
1989/01/25 | 821 | 822 | 821 | 822 | 4,000 |
1989/01/24 | 833 | 833 | 820 | 820 | 4,000 |
1989/01/23 | 830 | 833 | 830 | 833 | 3,000 |
1989/01/20 | 825 | 825 | 819 | 820 | 6,000 |
1989/01/19 | 829 | 829 | 829 | 829 | 3,000 |
1989/01/18 | 820 | 839 | 820 | 839 | 4,000 |
1989/01/17 | 799 | 820 | 799 | 820 | 6,000 |
1989/01/13 | 800 | 800 | 800 | 800 | 5,000 |
1989/01/11 | 760 | 765 | 760 | 765 | 6,000 |
1989/01/10 | 761 | 764 | 756 | 756 | 9,000 |
1989/01/09 | 759 | 765 | 759 | 759 | 9,000 |
1989/01/06 | 779 | 779 | 752 | 752 | 7,000 |
1989/01/05 | 782 | 782 | 779 | 779 | 5,000 |
1989/01/04 | 791 | 791 | 791 | 791 | 2,000 |