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 |
---|---|---|---|---|---|
1999/12/30 | 175 | 190 | 165 | 165 | 16,000 |
1999/12/29 | 186 | 195 | 170 | 170 | 14,000 |
1999/12/28 | 171 | 171 | 171 | 171 | 1,000 |
1999/12/27 | 185 | 185 | 172 | 172 | 4,000 |
1999/12/22 | 185 | 185 | 185 | 185 | 3,000 |
1999/12/21 | 174 | 188 | 174 | 188 | 2,000 |
1999/12/20 | 198 | 198 | 198 | 198 | 1,000 |
1999/12/16 | 195 | 200 | 170 | 180 | 12,000 |
1999/12/15 | 185 | 200 | 185 | 195 | 8,000 |
1999/12/14 | 181 | 181 | 181 | 181 | 1,000 |
1999/12/13 | 180 | 180 | 180 | 180 | 1,000 |
1999/12/10 | 175 | 185 | 175 | 176 | 5,000 |
1999/12/09 | 180 | 180 | 180 | 180 | 4,000 |
1999/12/08 | 180 | 180 | 180 | 180 | 2,000 |
1999/12/07 | 185 | 185 | 183 | 183 | 6,000 |
1999/11/29 | 195 | 200 | 195 | 200 | 8,000 |
1999/11/26 | 199 | 200 | 195 | 195 | 8,000 |
1999/11/25 | 183 | 200 | 183 | 200 | 13,000 |
1999/11/22 | 183 | 183 | 183 | 183 | 2,000 |
1999/11/18 | 180 | 180 | 180 | 180 | 4,000 |
1999/11/17 | 182 | 199 | 182 | 182 | 5,000 |
1999/11/12 | 185 | 185 | 185 | 185 | 3,000 |
1999/11/11 | 191 | 200 | 190 | 190 | 3,000 |
1999/11/10 | 185 | 185 | 185 | 185 | 1,000 |
1999/11/05 | 190 | 203 | 190 | 203 | 32,000 |
1999/10/27 | 188 | 188 | 188 | 188 | 1,000 |
1999/10/25 | 208 | 208 | 185 | 186 | 4,000 |
1999/10/18 | 181 | 209 | 181 | 209 | 5,000 |
1999/10/14 | 187 | 210 | 181 | 181 | 8,000 |
1999/10/07 | 210 | 210 | 210 | 210 | 1,000 |
1999/10/01 | 185 | 210 | 185 | 210 | 2,000 |
1999/09/30 | 210 | 220 | 210 | 220 | 8,000 |
1999/09/28 | 205 | 209 | 205 | 209 | 3,000 |
1999/09/27 | 200 | 205 | 185 | 205 | 4,000 |
1999/09/24 | 210 | 210 | 210 | 210 | 3,000 |
1999/09/22 | 215 | 215 | 215 | 215 | 2,000 |
1999/09/21 | 220 | 220 | 220 | 220 | 1,000 |
1999/09/20 | 215 | 225 | 215 | 225 | 12,000 |
1999/09/17 | 195 | 215 | 194 | 215 | 13,000 |
1999/09/16 | 188 | 188 | 187 | 188 | 5,000 |
1999/09/14 | 187 | 187 | 187 | 187 | 3,000 |
1999/09/13 | 195 | 195 | 186 | 186 | 17,000 |
1999/09/10 | 206 | 206 | 180 | 195 | 13,000 |
1999/09/09 | 211 | 211 | 206 | 206 | 2,000 |
1999/09/08 | 215 | 215 | 215 | 215 | 1,000 |
1999/09/06 | 217 | 217 | 217 | 217 | 1,000 |
1999/09/03 | 217 | 217 | 217 | 217 | 1,000 |
1999/09/01 | 217 | 217 | 217 | 217 | 2,000 |
1999/08/31 | 215 | 215 | 215 | 215 | 1,000 |
1999/08/30 | 212 | 220 | 212 | 220 | 2,000 |
1999/08/26 | 207 | 207 | 207 | 207 | 1,000 |
1999/08/25 | 208 | 215 | 206 | 206 | 5,000 |
1999/08/24 | 206 | 206 | 206 | 206 | 4,000 |
1999/08/23 | 206 | 206 | 206 | 206 | 1,000 |
1999/08/20 | 208 | 208 | 205 | 205 | 9,000 |
1999/08/19 | 212 | 220 | 212 | 220 | 2,000 |
1999/08/16 | 202 | 202 | 202 | 202 | 1,000 |
1999/08/13 | 211 | 211 | 211 | 211 | 3,000 |
1999/08/11 | 200 | 230 | 200 | 230 | 6,000 |
1999/08/10 | 233 | 233 | 233 | 233 | 1,000 |
1999/08/09 | 205 | 235 | 205 | 235 | 3,000 |
1999/08/06 | 205 | 205 | 205 | 205 | 4,000 |
1999/08/05 | 205 | 205 | 205 | 205 | 1,000 |
1999/08/04 | 210 | 210 | 210 | 210 | 3,000 |
1999/08/03 | 211 | 211 | 211 | 211 | 2,000 |
1999/08/02 | 225 | 225 | 210 | 210 | 5,000 |
1999/07/30 | 225 | 225 | 215 | 215 | 6,000 |
1999/07/29 | 225 | 225 | 225 | 225 | 1,000 |
1999/07/28 | 220 | 220 | 220 | 220 | 6,000 |
1999/07/27 | 226 | 226 | 220 | 220 | 2,000 |
1999/07/26 | 221 | 221 | 221 | 221 | 1,000 |
1999/07/23 | 220 | 221 | 220 | 220 | 4,000 |
1999/07/22 | 243 | 243 | 233 | 233 | 13,000 |
1999/07/21 | 218 | 225 | 218 | 225 | 103,000 |
1999/07/19 | 233 | 233 | 232 | 232 | 5,000 |
1999/07/16 | 233 | 233 | 233 | 233 | 3,000 |
1999/07/15 | 229 | 233 | 225 | 233 | 11,000 |
1999/07/14 | 220 | 225 | 220 | 225 | 15,000 |
1999/07/13 | 221 | 221 | 220 | 220 | 10,000 |
1999/07/12 | 229 | 229 | 219 | 219 | 5,000 |
1999/07/09 | 221 | 226 | 221 | 225 | 5,000 |
1999/07/08 | 229 | 229 | 221 | 221 | 4,000 |
1999/07/07 | 220 | 229 | 218 | 220 | 17,000 |
1999/07/06 | 230 | 230 | 220 | 220 | 10,000 |
1999/07/05 | 230 | 230 | 220 | 230 | 16,000 |
1999/07/02 | 235 | 235 | 230 | 230 | 11,000 |
1999/07/01 | 235 | 238 | 235 | 238 | 5,000 |
1999/06/29 | 230 | 235 | 230 | 231 | 14,000 |
1999/06/28 | 230 | 230 | 230 | 230 | 2,000 |
1999/06/25 | 239 | 239 | 239 | 239 | 1,000 |
1999/06/24 | 240 | 240 | 235 | 240 | 7,000 |
1999/06/23 | 240 | 240 | 240 | 240 | 7,000 |
1999/06/22 | 230 | 230 | 230 | 230 | 3,000 |
1999/06/21 | 240 | 240 | 239 | 239 | 5,000 |
1999/06/18 | 249 | 249 | 240 | 240 | 8,000 |
1999/06/17 | 230 | 250 | 226 | 226 | 19,000 |
1999/06/16 | 225 | 230 | 225 | 230 | 5,000 |
1999/06/15 | 229 | 229 | 225 | 225 | 7,000 |
1999/06/14 | 230 | 230 | 230 | 230 | 6,000 |
1999/06/11 | 220 | 230 | 220 | 230 | 6,000 |
1999/06/10 | 220 | 220 | 220 | 220 | 1,000 |
1999/06/09 | 230 | 230 | 230 | 230 | 3,000 |
1999/06/08 | 230 | 230 | 230 | 230 | 4,000 |
1999/06/07 | 215 | 215 | 213 | 215 | 5,000 |
1999/06/04 | 234 | 234 | 234 | 234 | 1,000 |
1999/06/03 | 229 | 249 | 229 | 244 | 7,000 |
1999/06/02 | 229 | 229 | 229 | 229 | 1,000 |
1999/06/01 | 220 | 220 | 211 | 211 | 7,000 |
1999/05/31 | 215 | 215 | 210 | 210 | 3,000 |
1999/05/28 | 215 | 215 | 215 | 215 | 2,000 |
1999/05/27 | 220 | 220 | 220 | 220 | 2,000 |
1999/05/26 | 220 | 220 | 215 | 220 | 9,000 |
1999/05/25 | 234 | 234 | 230 | 230 | 3,000 |
1999/05/24 | 241 | 241 | 240 | 240 | 3,000 |
1999/05/21 | 249 | 249 | 246 | 246 | 8,000 |
1999/05/20 | 250 | 250 | 250 | 250 | 6,000 |
1999/05/19 | 255 | 255 | 250 | 255 | 6,000 |
1999/05/18 | 255 | 255 | 255 | 255 | 4,000 |
1999/05/17 | 250 | 260 | 250 | 255 | 18,000 |
1999/05/14 | 250 | 260 | 250 | 255 | 4,000 |
1999/05/13 | 251 | 260 | 250 | 250 | 8,000 |
1999/05/12 | 259 | 260 | 250 | 250 | 12,000 |
1999/05/11 | 260 | 262 | 260 | 260 | 15,000 |
1999/05/10 | 261 | 266 | 260 | 260 | 21,000 |
1999/05/07 | 250 | 260 | 250 | 250 | 21,000 |
1999/05/06 | 250 | 250 | 241 | 245 | 29,000 |
1999/04/30 | 221 | 225 | 221 | 225 | 3,000 |
1999/04/28 | 229 | 229 | 221 | 221 | 3,000 |
1999/04/27 | 220 | 220 | 220 | 220 | 3,000 |
1999/04/26 | 220 | 230 | 216 | 216 | 7,000 |
1999/04/23 | 220 | 225 | 218 | 218 | 3,000 |
1999/04/22 | 220 | 224 | 220 | 224 | 3,000 |
1999/04/21 | 220 | 228 | 220 | 220 | 5,000 |
1999/04/20 | 221 | 221 | 220 | 220 | 12,000 |
1999/04/19 | 221 | 221 | 221 | 221 | 6,000 |
1999/04/16 | 225 | 225 | 220 | 220 | 3,000 |
1999/04/15 | 230 | 230 | 221 | 230 | 11,000 |
1999/04/14 | 230 | 230 | 226 | 230 | 4,000 |
1999/04/13 | 233 | 233 | 220 | 220 | 14,000 |
1999/04/12 | 240 | 245 | 230 | 230 | 11,000 |
1999/04/09 | 235 | 240 | 233 | 235 | 29,000 |
1999/04/08 | 219 | 225 | 215 | 217 | 17,000 |
1999/04/07 | 217 | 220 | 210 | 220 | 8,000 |
1999/04/06 | 212 | 222 | 212 | 222 | 7,000 |
1999/04/05 | 216 | 216 | 204 | 211 | 14,000 |
1999/04/02 | 225 | 225 | 216 | 216 | 8,000 |
1999/04/01 | 215 | 220 | 215 | 220 | 2,000 |
1999/03/29 | 216 | 226 | 216 | 220 | 5,000 |
1999/03/26 | 220 | 239 | 215 | 215 | 9,000 |
1999/03/25 | 225 | 226 | 220 | 226 | 7,000 |
1999/03/24 | 239 | 239 | 229 | 229 | 8,000 |
1999/03/23 | 209 | 245 | 209 | 245 | 16,000 |
1999/03/19 | 215 | 215 | 205 | 210 | 17,000 |
1999/03/18 | 240 | 240 | 230 | 230 | 30,000 |
1999/03/17 | 234 | 240 | 215 | 236 | 52,000 |
1999/03/16 | 192 | 214 | 192 | 214 | 22,000 |
1999/03/15 | 189 | 192 | 189 | 189 | 13,000 |
1999/03/12 | 181 | 189 | 181 | 189 | 2,000 |
1999/03/11 | 186 | 189 | 185 | 189 | 6,000 |
1999/03/10 | 186 | 189 | 185 | 185 | 8,000 |
1999/03/09 | 192 | 195 | 185 | 186 | 14,000 |
1999/03/08 | 181 | 185 | 181 | 182 | 21,000 |
1999/03/05 | 181 | 181 | 181 | 181 | 1,000 |
1999/03/04 | 194 | 194 | 194 | 194 | 1,000 |
1999/03/03 | 185 | 194 | 185 | 194 | 13,000 |
1999/03/01 | 180 | 185 | 180 | 185 | 6,000 |
1999/02/25 | 189 | 199 | 184 | 195 | 13,000 |
1999/02/24 | 195 | 195 | 195 | 195 | 1,000 |
1999/02/23 | 196 | 196 | 196 | 196 | 5,000 |
1999/02/22 | 184 | 196 | 184 | 196 | 5,000 |
1999/02/19 | 193 | 193 | 185 | 185 | 7,000 |
1999/02/18 | 192 | 192 | 191 | 191 | 7,000 |
1999/02/17 | 185 | 199 | 183 | 190 | 13,000 |
1999/02/16 | 183 | 185 | 183 | 185 | 8,000 |
1999/02/12 | 189 | 189 | 180 | 180 | 6,000 |
1999/02/10 | 186 | 190 | 180 | 190 | 19,000 |
1999/02/08 | 196 | 196 | 185 | 186 | 4,000 |
1999/02/05 | 194 | 194 | 194 | 194 | 1,000 |
1999/02/04 | 194 | 194 | 194 | 194 | 1,000 |
1999/02/03 | 186 | 195 | 185 | 195 | 13,000 |
1999/02/01 | 196 | 196 | 191 | 191 | 8,000 |
1999/01/29 | 195 | 195 | 195 | 195 | 3,000 |
1999/01/28 | 191 | 195 | 191 | 195 | 2,000 |
1999/01/27 | 186 | 191 | 186 | 191 | 2,000 |
1999/01/26 | 200 | 200 | 185 | 200 | 10,000 |
1999/01/25 | 200 | 200 | 195 | 195 | 4,000 |
1999/01/21 | 186 | 190 | 182 | 190 | 10,000 |
1999/01/20 | 195 | 199 | 180 | 199 | 4,000 |
1999/01/19 | 181 | 181 | 180 | 180 | 3,000 |
1999/01/18 | 190 | 195 | 190 | 195 | 2,000 |
1999/01/14 | 200 | 200 | 200 | 200 | 1,000 |
1999/01/13 | 195 | 200 | 195 | 200 | 6,000 |
1999/01/12 | 199 | 200 | 199 | 200 | 3,000 |
1999/01/11 | 196 | 199 | 196 | 199 | 2,000 |
1999/01/07 | 190 | 195 | 176 | 176 | 9,000 |
1999/01/06 | 176 | 176 | 176 | 176 | 1,000 |
1999/01/04 | 190 | 190 | 181 | 181 | 2,000 |