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 |
---|---|---|---|---|---|
1998/12/30 | 190 | 190 | 190 | 190 | 2,000 |
1998/12/29 | 195 | 195 | 195 | 195 | 1,000 |
1998/12/28 | 194 | 194 | 194 | 194 | 3,000 |
1998/12/25 | 190 | 190 | 190 | 190 | 1,000 |
1998/12/24 | 190 | 190 | 185 | 185 | 7,000 |
1998/12/22 | 201 | 201 | 201 | 201 | 2,000 |
1998/12/21 | 180 | 191 | 180 | 191 | 16,000 |
1998/12/18 | 191 | 205 | 190 | 205 | 9,000 |
1998/12/17 | 195 | 195 | 191 | 191 | 7,000 |
1998/12/16 | 210 | 210 | 200 | 200 | 4,000 |
1998/12/15 | 210 | 210 | 210 | 210 | 4,000 |
1998/12/14 | 212 | 212 | 210 | 210 | 6,000 |
1998/12/11 | 210 | 210 | 210 | 210 | 4,000 |
1998/12/10 | 230 | 230 | 230 | 230 | 2,000 |
1998/12/09 | 220 | 220 | 213 | 220 | 10,000 |
1998/12/08 | 220 | 220 | 215 | 215 | 6,000 |
1998/12/07 | 220 | 220 | 220 | 220 | 3,000 |
1998/12/04 | 218 | 218 | 210 | 218 | 22,000 |
1998/12/03 | 235 | 235 | 220 | 220 | 9,000 |
1998/12/02 | 260 | 260 | 230 | 235 | 9,000 |
1998/12/01 | 235 | 249 | 234 | 249 | 15,000 |
1998/11/30 | 260 | 270 | 260 | 260 | 19,000 |
1998/11/27 | 236 | 245 | 234 | 240 | 23,000 |
1998/11/26 | 235 | 236 | 231 | 236 | 29,000 |
1998/11/25 | 280 | 285 | 245 | 245 | 81,000 |
1998/11/24 | 245 | 280 | 245 | 265 | 58,000 |
1998/11/20 | 185 | 235 | 185 | 225 | 49,000 |
1998/11/19 | 179 | 190 | 173 | 185 | 18,000 |
1998/11/18 | 170 | 173 | 167 | 167 | 9,000 |
1998/11/17 | 170 | 170 | 166 | 166 | 4,000 |
1998/11/16 | 170 | 170 | 165 | 165 | 5,000 |
1998/11/13 | 164 | 164 | 164 | 164 | 3,000 |
1998/11/12 | 158 | 160 | 158 | 160 | 10,000 |
1998/11/11 | 156 | 156 | 155 | 156 | 5,000 |
1998/11/10 | 156 | 156 | 156 | 156 | 6,000 |
1998/11/09 | 161 | 165 | 156 | 156 | 23,000 |
1998/11/06 | 174 | 174 | 160 | 160 | 7,000 |
1998/11/05 | 175 | 175 | 161 | 161 | 9,000 |
1998/11/04 | 160 | 180 | 160 | 160 | 18,000 |
1998/11/02 | 156 | 161 | 156 | 159 | 17,000 |
1998/10/30 | 158 | 163 | 155 | 155 | 11,000 |
1998/10/29 | 165 | 165 | 155 | 155 | 13,000 |
1998/10/28 | 180 | 180 | 175 | 175 | 14,000 |
1998/10/27 | 176 | 182 | 171 | 175 | 37,000 |
1998/10/26 | 180 | 195 | 175 | 175 | 32,000 |
1998/10/23 | 160 | 186 | 160 | 175 | 37,000 |
1998/10/22 | 151 | 160 | 151 | 153 | 17,000 |
1998/10/21 | 151 | 155 | 150 | 150 | 11,000 |
1998/10/20 | 145 | 153 | 143 | 150 | 13,000 |
1998/10/19 | 160 | 160 | 141 | 143 | 12,000 |
1998/10/16 | 146 | 151 | 145 | 145 | 10,000 |
1998/10/15 | 169 | 169 | 140 | 140 | 47,000 |
1998/10/14 | 165 | 170 | 160 | 170 | 12,000 |
1998/10/13 | 145 | 169 | 145 | 169 | 10,000 |
1998/10/12 | 140 | 153 | 140 | 142 | 13,000 |
1998/10/09 | 140 | 140 | 140 | 140 | 3,000 |
1998/10/08 | 160 | 160 | 135 | 135 | 30,000 |
1998/10/07 | 145 | 155 | 140 | 145 | 53,000 |
1998/10/06 | 150 | 150 | 130 | 130 | 45,000 |
1998/10/05 | 160 | 160 | 146 | 150 | 16,000 |
1998/10/02 | 155 | 170 | 155 | 170 | 4,000 |
1998/10/01 | 181 | 181 | 170 | 175 | 14,000 |
1998/09/29 | 190 | 190 | 185 | 185 | 3,000 |
1998/09/28 | 190 | 199 | 185 | 185 | 5,000 |
1998/09/25 | 191 | 191 | 190 | 190 | 4,000 |
1998/09/24 | 190 | 190 | 190 | 190 | 2,000 |
1998/09/22 | 195 | 195 | 195 | 195 | 2,000 |
1998/09/21 | 180 | 200 | 170 | 200 | 15,000 |
1998/09/18 | 185 | 190 | 170 | 185 | 25,000 |
1998/09/17 | 195 | 196 | 190 | 190 | 22,000 |
1998/09/16 | 195 | 205 | 191 | 200 | 17,000 |
1998/09/14 | 210 | 210 | 210 | 210 | 1,000 |
1998/09/11 | 206 | 210 | 200 | 210 | 12,000 |
1998/09/10 | 210 | 210 | 205 | 210 | 3,000 |
1998/09/09 | 225 | 225 | 200 | 200 | 10,000 |
1998/09/08 | 201 | 220 | 200 | 220 | 19,000 |
1998/09/07 | 206 | 210 | 200 | 205 | 9,000 |
1998/09/04 | 210 | 215 | 210 | 210 | 12,000 |
1998/09/03 | 225 | 230 | 207 | 225 | 13,000 |
1998/09/02 | 233 | 233 | 230 | 230 | 7,000 |
1998/09/01 | 235 | 235 | 235 | 235 | 16,000 |
1998/08/31 | 220 | 235 | 220 | 235 | 11,000 |
1998/08/28 | 230 | 230 | 230 | 230 | 2,000 |
1998/08/27 | 225 | 225 | 225 | 225 | 1,000 |
1998/08/26 | 230 | 250 | 225 | 250 | 15,000 |
1998/08/25 | 240 | 240 | 240 | 240 | 3,000 |
1998/08/24 | 240 | 240 | 240 | 240 | 3,000 |
1998/08/21 | 240 | 245 | 235 | 240 | 4,000 |
1998/08/20 | 249 | 249 | 249 | 249 | 1,000 |
1998/08/18 | 245 | 259 | 245 | 259 | 5,000 |
1998/08/17 | 257 | 260 | 240 | 260 | 14,000 |
1998/08/14 | 231 | 260 | 220 | 259 | 33,000 |
1998/08/13 | 240 | 245 | 235 | 235 | 11,000 |
1998/08/12 | 240 | 240 | 235 | 235 | 9,000 |
1998/08/11 | 255 | 260 | 241 | 241 | 12,000 |
1998/08/10 | 251 | 261 | 251 | 261 | 6,000 |
1998/08/07 | 261 | 261 | 261 | 261 | 1,000 |
1998/08/06 | 261 | 261 | 261 | 261 | 6,000 |
1998/08/05 | 265 | 265 | 261 | 261 | 12,000 |
1998/08/04 | 270 | 270 | 265 | 270 | 6,000 |
1998/08/03 | 275 | 275 | 270 | 270 | 9,000 |
1998/07/31 | 289 | 289 | 275 | 275 | 2,000 |
1998/07/30 | 275 | 290 | 270 | 290 | 14,000 |
1998/07/28 | 285 | 285 | 285 | 285 | 1,000 |
1998/07/27 | 295 | 295 | 295 | 295 | 3,000 |
1998/07/24 | 295 | 295 | 295 | 295 | 3,000 |
1998/07/23 | 271 | 275 | 270 | 270 | 19,000 |
1998/07/22 | 280 | 290 | 278 | 290 | 3,000 |
1998/07/21 | 292 | 292 | 292 | 292 | 1,000 |
1998/07/17 | 298 | 298 | 291 | 291 | 9,000 |
1998/07/16 | 300 | 300 | 290 | 295 | 9,000 |
1998/07/15 | 287 | 290 | 281 | 290 | 9,000 |
1998/07/14 | 275 | 278 | 275 | 277 | 8,000 |
1998/07/13 | 270 | 276 | 260 | 275 | 12,000 |
1998/07/10 | 291 | 292 | 275 | 275 | 15,000 |
1998/07/09 | 281 | 281 | 281 | 281 | 5,000 |
1998/07/08 | 295 | 299 | 281 | 281 | 11,000 |
1998/07/07 | 299 | 300 | 290 | 290 | 14,000 |
1998/07/06 | 315 | 315 | 281 | 290 | 30,000 |
1998/07/03 | 317 | 317 | 312 | 312 | 16,000 |
1998/07/02 | 306 | 306 | 300 | 302 | 18,000 |
1998/07/01 | 311 | 318 | 306 | 311 | 8,000 |
1998/06/30 | 297 | 306 | 297 | 306 | 17,000 |
1998/06/29 | 275 | 285 | 275 | 275 | 29,000 |
1998/06/26 | 301 | 301 | 271 | 275 | 19,000 |
1998/06/25 | 302 | 303 | 295 | 300 | 17,000 |
1998/06/24 | 319 | 319 | 303 | 303 | 12,000 |
1998/06/23 | 320 | 325 | 320 | 320 | 5,000 |
1998/06/22 | 345 | 350 | 303 | 303 | 15,000 |
1998/06/19 | 345 | 345 | 335 | 335 | 7,000 |
1998/06/18 | 350 | 350 | 300 | 300 | 12,000 |
1998/06/17 | 371 | 371 | 336 | 350 | 49,000 |
1998/06/16 | 400 | 407 | 396 | 396 | 73,000 |
1998/06/15 | 350 | 375 | 350 | 375 | 111,000 |
1998/06/12 | 285 | 355 | 285 | 330 | 83,000 |
1998/06/11 | 245 | 260 | 240 | 260 | 19,000 |
1998/06/10 | 240 | 250 | 230 | 245 | 56,000 |
1998/06/09 | 251 | 251 | 250 | 250 | 4,000 |
1998/06/08 | 260 | 260 | 250 | 251 | 38,000 |
1998/06/05 | 250 | 261 | 248 | 260 | 22,000 |
1998/06/04 | 264 | 264 | 255 | 255 | 14,000 |
1998/06/03 | 289 | 289 | 270 | 270 | 40,000 |
1998/06/02 | 300 | 300 | 290 | 290 | 13,000 |
1998/06/01 | 311 | 311 | 300 | 300 | 14,000 |
1998/05/29 | 315 | 315 | 306 | 306 | 29,000 |
1998/05/28 | 311 | 315 | 306 | 315 | 7,000 |
1998/05/27 | 329 | 329 | 305 | 310 | 17,000 |
1998/05/26 | 344 | 345 | 320 | 320 | 43,000 |
1998/05/25 | 350 | 350 | 345 | 345 | 5,000 |
1998/05/22 | 355 | 355 | 345 | 350 | 10,000 |
1998/05/21 | 360 | 360 | 350 | 350 | 51,000 |
1998/05/20 | 360 | 365 | 355 | 365 | 5,000 |
1998/05/19 | 353 | 361 | 350 | 350 | 13,000 |
1998/05/18 | 384 | 384 | 348 | 348 | 47,000 |
1998/05/15 | 390 | 390 | 385 | 390 | 5,000 |
1998/05/14 | 390 | 400 | 390 | 400 | 4,000 |
1998/05/13 | 404 | 404 | 390 | 400 | 40,000 |
1998/05/12 | 399 | 400 | 395 | 400 | 5,000 |
1998/05/11 | 400 | 400 | 400 | 400 | 2,000 |
1998/05/08 | 414 | 415 | 400 | 414 | 38,000 |
1998/05/01 | 475 | 485 | 475 | 484 | 25,000 |
1998/04/30 | 480 | 480 | 480 | 480 | 1,000 |
1998/04/28 | 489 | 489 | 489 | 489 | 2,000 |
1998/04/27 | 489 | 490 | 489 | 490 | 25,000 |
1998/04/22 | 489 | 489 | 489 | 489 | 25,000 |
1998/04/21 | 489 | 489 | 489 | 489 | 1,000 |
1998/04/20 | 480 | 500 | 480 | 500 | 3,000 |
1998/04/17 | 470 | 495 | 470 | 495 | 9,000 |
1998/04/16 | 489 | 495 | 489 | 495 | 2,000 |
1998/04/15 | 494 | 499 | 494 | 499 | 5,000 |
1998/04/14 | 499 | 500 | 499 | 500 | 26,000 |
1998/04/13 | 500 | 500 | 500 | 500 | 1,000 |
1998/04/10 | 499 | 500 | 499 | 500 | 4,000 |
1998/04/09 | 499 | 499 | 499 | 499 | 29,000 |
1998/04/08 | 499 | 500 | 489 | 500 | 6,000 |
1998/04/06 | 499 | 500 | 480 | 500 | 34,000 |
1998/04/03 | 485 | 500 | 481 | 500 | 5,000 |
1998/04/02 | 499 | 504 | 489 | 500 | 12,000 |
1998/04/01 | 549 | 549 | 499 | 509 | 27,000 |
1998/03/30 | 550 | 550 | 550 | 550 | 1,000 |
1998/03/27 | 511 | 550 | 511 | 550 | 22,000 |
1998/03/26 | 509 | 510 | 500 | 510 | 16,000 |
1998/03/25 | 529 | 529 | 508 | 508 | 18,000 |
1998/03/24 | 560 | 560 | 529 | 529 | 24,000 |
1998/03/23 | 551 | 551 | 550 | 550 | 5,000 |
1998/03/20 | 550 | 550 | 550 | 550 | 2,000 |
1998/03/19 | 550 | 580 | 550 | 580 | 20,000 |
1998/03/18 | 550 | 550 | 510 | 510 | 15,000 |
1998/03/17 | 590 | 590 | 590 | 590 | 1,000 |
1998/03/16 | 600 | 600 | 600 | 600 | 19,000 |
1998/03/13 | 560 | 600 | 560 | 570 | 11,000 |
1998/03/12 | 550 | 560 | 550 | 560 | 3,000 |
1998/03/11 | 609 | 609 | 580 | 599 | 36,000 |
1998/03/10 | 650 | 650 | 570 | 609 | 26,000 |
1998/03/09 | 670 | 670 | 670 | 670 | 50,000 |
1998/03/06 | 560 | 585 | 550 | 570 | 234,000 |
1998/03/05 | 470 | 475 | 470 | 470 | 100,000 |
1998/03/04 | 520 | 520 | 520 | 520 | 39,000 |
1998/03/03 | 720 | 720 | 620 | 620 | 192,000 |
1998/03/02 | 750 | 750 | 740 | 740 | 160,000 |
1998/02/27 | 768 | 778 | 750 | 750 | 71,000 |
1998/02/26 | 790 | 790 | 770 | 788 | 104,000 |
1998/02/25 | 807 | 807 | 750 | 790 | 177,000 |
1998/02/24 | 800 | 805 | 780 | 798 | 115,000 |
1998/02/23 | 820 | 830 | 803 | 818 | 175,000 |
1998/02/20 | 785 | 822 | 770 | 820 | 173,000 |
1998/02/19 | 803 | 803 | 780 | 795 | 90,000 |
1998/02/18 | 808 | 808 | 785 | 805 | 197,000 |
1998/02/17 | 798 | 820 | 790 | 818 | 121,000 |
1998/02/16 | 745 | 799 | 740 | 798 | 150,000 |
1998/02/13 | 654 | 750 | 630 | 748 | 363,000 |
1998/02/10 | 490 | 555 | 490 | 555 | 162,000 |
1998/02/09 | 450 | 455 | 449 | 450 | 186,000 |
1998/02/06 | 418 | 450 | 418 | 450 | 43,000 |
1998/02/05 | 400 | 415 | 400 | 415 | 12,000 |
1998/02/03 | 401 | 404 | 395 | 400 | 23,000 |
1998/01/30 | 429 | 429 | 429 | 429 | 1,000 |
1998/01/29 | 445 | 450 | 430 | 430 | 26,000 |
1998/01/28 | 420 | 435 | 419 | 432 | 24,000 |
1998/01/27 | 420 | 420 | 419 | 419 | 3,000 |
1998/01/23 | 425 | 425 | 425 | 425 | 2,000 |
1998/01/22 | 430 | 430 | 425 | 425 | 2,000 |
1998/01/21 | 435 | 435 | 430 | 430 | 3,000 |
1998/01/16 | 445 | 445 | 445 | 445 | 6,000 |
1998/01/09 | 465 | 475 | 465 | 475 | 7,000 |
1998/01/07 | 450 | 465 | 450 | 465 | 7,000 |
1998/01/06 | 450 | 455 | 450 | 455 | 2,000 |