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 |
---|---|---|---|---|---|
1997/12/26 | 490 | 520 | 490 | 520 | 28,000 |
1997/12/25 | 425 | 490 | 425 | 490 | 72,000 |
1997/12/19 | 629 | 631 | 629 | 630 | 44,000 |
1997/12/17 | 680 | 680 | 669 | 669 | 5,000 |
1997/12/16 | 623 | 702 | 623 | 702 | 70,000 |
1997/12/15 | 620 | 633 | 620 | 633 | 10,000 |
1997/12/12 | 625 | 630 | 625 | 630 | 23,000 |
1997/12/11 | 620 | 635 | 620 | 635 | 21,000 |
1997/12/10 | 573 | 635 | 573 | 634 | 96,000 |
1997/12/09 | 602 | 602 | 581 | 585 | 78,000 |
1997/12/08 | 606 | 611 | 578 | 611 | 44,000 |
1997/12/05 | 656 | 656 | 656 | 656 | 3,000 |
1997/12/04 | 658 | 665 | 658 | 658 | 66,000 |
1997/12/03 | 670 | 689 | 670 | 675 | 17,000 |
1997/12/02 | 690 | 690 | 690 | 690 | 2,000 |
1997/12/01 | 699 | 699 | 698 | 698 | 56,000 |
1997/11/28 | 658 | 703 | 658 | 700 | 43,000 |
1997/11/27 | 690 | 699 | 690 | 698 | 21,000 |
1997/11/26 | 717 | 717 | 699 | 700 | 73,000 |
1997/11/25 | 685 | 727 | 685 | 727 | 33,000 |
1997/11/21 | 700 | 715 | 700 | 715 | 55,000 |
1997/11/20 | 750 | 755 | 745 | 749 | 68,000 |
1997/11/19 | 769 | 774 | 769 | 774 | 24,000 |
1997/11/18 | 699 | 789 | 699 | 789 | 41,000 |
1997/11/17 | 704 | 709 | 704 | 709 | 46,000 |
1997/11/14 | 705 | 714 | 705 | 714 | 18,000 |
1997/11/13 | 699 | 725 | 699 | 725 | 16,000 |
1997/11/12 | 739 | 739 | 739 | 739 | 45,000 |
1997/11/11 | 715 | 744 | 715 | 744 | 15,000 |
1997/11/10 | 755 | 755 | 755 | 755 | 2,000 |
1997/11/07 | 768 | 768 | 765 | 765 | 47,000 |
1997/11/06 | 770 | 770 | 770 | 770 | 2,000 |
1997/11/05 | 789 | 790 | 789 | 790 | 12,000 |
1997/11/04 | 790 | 790 | 788 | 788 | 48,000 |
1997/10/30 | 780 | 793 | 780 | 790 | 18,000 |
1997/10/29 | 783 | 783 | 758 | 758 | 49,000 |
1997/10/28 | 793 | 793 | 793 | 793 | 2,000 |
1997/10/27 | 758 | 798 | 758 | 798 | 13,000 |
1997/10/24 | 698 | 768 | 698 | 768 | 69,000 |
1997/10/23 | 699 | 705 | 691 | 698 | 48,000 |
1997/10/22 | 684 | 703 | 684 | 703 | 42,000 |
1997/10/21 | 690 | 715 | 690 | 714 | 81,000 |
1997/10/20 | 690 | 700 | 690 | 700 | 2,000 |
1997/10/17 | 713 | 720 | 710 | 720 | 32,000 |
1997/10/16 | 719 | 729 | 700 | 713 | 120,000 |
1997/10/15 | 732 | 747 | 712 | 740 | 49,000 |
1997/10/14 | 755 | 772 | 755 | 772 | 16,000 |
1997/10/13 | 730 | 765 | 730 | 765 | 97,000 |
1997/10/09 | 757 | 770 | 740 | 770 | 46,000 |
1997/10/07 | 728 | 798 | 728 | 797 | 99,000 |
1997/10/06 | 749 | 750 | 735 | 750 | 29,000 |
1997/10/03 | 778 | 785 | 778 | 784 | 43,000 |
1997/10/02 | 792 | 799 | 788 | 788 | 60,000 |
1997/10/01 | 780 | 800 | 780 | 792 | 61,000 |
1997/09/30 | 780 | 789 | 750 | 768 | 73,000 |
1997/09/29 | 760 | 800 | 749 | 790 | 82,000 |
1997/09/26 | 799 | 799 | 799 | 799 | 21,000 |
1997/09/25 | 785 | 820 | 785 | 808 | 147,000 |
1997/09/24 | 799 | 810 | 799 | 805 | 26,000 |
1997/09/22 | 840 | 840 | 830 | 839 | 31,000 |
1997/09/19 | 845 | 845 | 837 | 840 | 104,000 |
1997/09/18 | 858 | 875 | 858 | 874 | 19,000 |
1997/09/17 | 848 | 890 | 848 | 874 | 95,000 |
1997/09/16 | 839 | 859 | 839 | 848 | 76,000 |
1997/09/12 | 862 | 872 | 850 | 869 | 9,000 |
1997/09/11 | 878 | 878 | 862 | 872 | 31,000 |
1997/09/10 | 860 | 900 | 855 | 889 | 72,000 |
1997/09/09 | 870 | 880 | 870 | 870 | 6,000 |
1997/09/08 | 850 | 888 | 850 | 880 | 37,000 |
1997/09/05 | 918 | 918 | 908 | 910 | 46,000 |
1997/09/04 | 940 | 949 | 921 | 921 | 80,000 |
1997/09/03 | 875 | 945 | 870 | 940 | 103,000 |
1997/09/02 | 875 | 898 | 860 | 885 | 91,000 |
1997/09/01 | 880 | 898 | 870 | 885 | 41,000 |
1997/08/29 | 909 | 909 | 880 | 900 | 53,000 |
1997/08/28 | 890 | 925 | 880 | 914 | 99,000 |
1997/08/27 | 910 | 915 | 890 | 900 | 65,000 |
1997/08/26 | 940 | 940 | 888 | 930 | 168,000 |
1997/08/25 | 880 | 941 | 880 | 930 | 268,000 |
1997/08/22 | 775 | 858 | 759 | 858 | 134,000 |
1997/08/21 | 720 | 775 | 720 | 775 | 168,000 |
1997/08/20 | 834 | 849 | 808 | 810 | 146,000 |
1997/08/19 | 880 | 895 | 860 | 874 | 101,000 |
1997/08/18 | 910 | 920 | 900 | 915 | 24,000 |
1997/08/15 | 930 | 950 | 910 | 950 | 75,000 |
1997/08/14 | 980 | 980 | 921 | 960 | 117,000 |
1997/08/13 | 900 | 962 | 900 | 960 | 136,000 |
1997/08/12 | 875 | 899 | 860 | 890 | 105,000 |
1997/08/11 | 799 | 860 | 795 | 853 | 87,000 |
1997/08/08 | 714 | 787 | 703 | 787 | 79,000 |
1997/08/07 | 719 | 720 | 689 | 715 | 84,000 |
1997/08/06 | 748 | 750 | 730 | 730 | 73,000 |
1997/08/05 | 717 | 766 | 699 | 766 | 101,000 |
1997/08/04 | 619 | 667 | 619 | 667 | 76,000 |
1997/08/01 | 584 | 625 | 584 | 621 | 62,000 |
1997/07/31 | 570 | 580 | 554 | 571 | 74,000 |
1997/07/30 | 489 | 555 | 488 | 550 | 81,000 |
1997/07/29 | 499 | 510 | 485 | 499 | 36,000 |
1997/07/28 | 500 | 500 | 500 | 500 | 9,000 |
1997/07/24 | 485 | 500 | 481 | 500 | 26,000 |
1997/07/23 | 450 | 500 | 450 | 500 | 27,000 |
1997/07/22 | 445 | 450 | 439 | 450 | 19,000 |
1997/07/18 | 454 | 468 | 450 | 450 | 23,000 |
1997/07/17 | 487 | 487 | 465 | 469 | 38,000 |
1997/07/16 | 500 | 530 | 485 | 497 | 116,000 |
1997/07/15 | 455 | 519 | 455 | 500 | 117,000 |
1997/07/14 | 425 | 440 | 425 | 440 | 37,000 |
1997/07/11 | 400 | 420 | 400 | 420 | 22,000 |
1997/07/10 | 395 | 400 | 395 | 400 | 6,000 |
1997/07/09 | 370 | 390 | 370 | 390 | 14,000 |
1997/07/08 | 380 | 380 | 380 | 380 | 2,000 |
1997/07/07 | 381 | 385 | 381 | 385 | 16,000 |
1997/07/04 | 385 | 385 | 385 | 385 | 4,000 |
1997/07/03 | 386 | 386 | 385 | 385 | 17,000 |
1997/07/02 | 385 | 386 | 385 | 386 | 16,000 |
1997/07/01 | 380 | 386 | 380 | 385 | 38,000 |
1997/06/30 | 340 | 360 | 340 | 360 | 5,000 |
1997/06/27 | 345 | 345 | 337 | 337 | 10,000 |
1997/06/26 | 359 | 360 | 350 | 350 | 5,000 |
1997/06/25 | 364 | 365 | 360 | 360 | 4,000 |
1997/06/24 | 379 | 385 | 375 | 379 | 22,000 |
1997/06/23 | 350 | 375 | 350 | 375 | 16,000 |
1997/06/20 | 325 | 350 | 325 | 350 | 17,000 |
1997/06/19 | 330 | 330 | 330 | 330 | 1,000 |
1997/06/18 | 320 | 340 | 320 | 340 | 27,000 |
1997/06/17 | 330 | 330 | 329 | 329 | 3,000 |
1997/06/16 | 320 | 325 | 320 | 320 | 17,000 |
1997/06/13 | 309 | 320 | 309 | 320 | 11,000 |
1997/06/11 | 310 | 310 | 310 | 310 | 2,000 |
1997/06/10 | 305 | 315 | 305 | 315 | 6,000 |
1997/06/09 | 295 | 295 | 295 | 295 | 2,000 |
1997/06/06 | 295 | 295 | 295 | 295 | 6,000 |
1997/06/05 | 295 | 295 | 295 | 295 | 1,000 |
1997/06/03 | 295 | 295 | 285 | 285 | 6,000 |
1997/06/02 | 280 | 280 | 280 | 280 | 1,000 |
1997/05/28 | 285 | 285 | 285 | 285 | 2,000 |
1997/05/27 | 295 | 295 | 295 | 295 | 1,000 |
1997/05/26 | 284 | 284 | 284 | 284 | 3,000 |
1997/05/23 | 294 | 294 | 294 | 294 | 1,000 |
1997/05/22 | 295 | 295 | 295 | 295 | 3,000 |
1997/05/21 | 301 | 301 | 295 | 300 | 9,000 |
1997/05/20 | 300 | 300 | 300 | 300 | 6,000 |
1997/05/19 | 289 | 300 | 289 | 300 | 10,000 |
1997/05/16 | 285 | 305 | 285 | 299 | 14,000 |
1997/05/15 | 275 | 280 | 275 | 280 | 8,000 |
1997/05/14 | 255 | 265 | 255 | 265 | 6,000 |
1997/05/12 | 245 | 245 | 245 | 245 | 4,000 |
1997/05/09 | 240 | 240 | 240 | 240 | 1,000 |
1997/05/08 | 240 | 241 | 240 | 240 | 5,000 |
1997/05/07 | 247 | 248 | 247 | 248 | 2,000 |
1997/05/06 | 249 | 249 | 249 | 249 | 4,000 |
1997/05/01 | 221 | 221 | 221 | 221 | 1,000 |
1997/04/30 | 236 | 236 | 236 | 236 | 1,000 |
1997/04/28 | 236 | 236 | 236 | 236 | 1,000 |
1997/04/25 | 239 | 239 | 236 | 237 | 8,000 |
1997/04/24 | 240 | 240 | 240 | 240 | 2,000 |
1997/04/21 | 210 | 210 | 210 | 210 | 2,000 |
1997/04/15 | 205 | 205 | 205 | 205 | 1,000 |
1997/04/11 | 206 | 206 | 206 | 206 | 1,000 |
1997/04/10 | 207 | 207 | 206 | 206 | 2,000 |
1997/04/09 | 206 | 206 | 206 | 206 | 1,000 |
1997/04/08 | 210 | 215 | 210 | 215 | 5,000 |
1997/04/07 | 220 | 220 | 220 | 220 | 1,000 |
1997/04/04 | 210 | 210 | 210 | 210 | 1,000 |
1997/03/26 | 215 | 215 | 215 | 215 | 4,000 |
1997/03/25 | 225 | 225 | 225 | 225 | 3,000 |
1997/03/21 | 225 | 225 | 220 | 220 | 5,000 |
1997/03/10 | 227 | 227 | 227 | 227 | 1,000 |
1997/03/06 | 227 | 227 | 227 | 227 | 2,000 |
1997/03/05 | 230 | 230 | 230 | 230 | 1,000 |
1997/03/04 | 223 | 227 | 216 | 227 | 104,000 |
1997/02/27 | 218 | 218 | 218 | 218 | 2,000 |
1997/02/26 | 234 | 234 | 226 | 226 | 2,000 |
1997/02/25 | 234 | 235 | 234 | 235 | 4,000 |
1997/02/24 | 235 | 235 | 235 | 235 | 1,000 |
1997/02/20 | 212 | 212 | 212 | 212 | 1,000 |
1997/02/19 | 220 | 220 | 220 | 220 | 2,000 |
1997/02/18 | 210 | 210 | 210 | 210 | 2,000 |
1997/02/17 | 220 | 220 | 205 | 210 | 12,000 |
1997/02/10 | 220 | 220 | 220 | 220 | 1,000 |
1997/02/07 | 235 | 235 | 233 | 235 | 6,000 |
1997/02/06 | 235 | 235 | 235 | 235 | 1,000 |
1997/02/05 | 245 | 245 | 240 | 240 | 2,000 |
1997/02/04 | 243 | 245 | 240 | 240 | 3,000 |
1997/02/03 | 236 | 236 | 235 | 235 | 3,000 |
1997/01/31 | 225 | 226 | 215 | 215 | 50,000 |
1997/01/30 | 252 | 252 | 221 | 221 | 22,000 |
1997/01/27 | 260 | 260 | 260 | 260 | 1,000 |
1997/01/24 | 270 | 270 | 270 | 270 | 1,000 |
1997/01/22 | 270 | 270 | 270 | 270 | 1,000 |
1997/01/21 | 265 | 265 | 265 | 265 | 1,000 |
1997/01/16 | 260 | 260 | 260 | 260 | 1,000 |
1997/01/14 | 260 | 260 | 260 | 260 | 2,000 |
1997/01/10 | 260 | 260 | 260 | 260 | 3,000 |
1997/01/09 | 262 | 262 | 262 | 262 | 2,000 |
1997/01/08 | 288 | 288 | 288 | 288 | 1,000 |
1997/01/07 | 278 | 278 | 278 | 278 | 2,000 |
1997/01/06 | 290 | 290 | 290 | 290 | 1,000 |