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 |
---|---|---|---|---|---|
2000/12/27 | 111 | 111 | 111 | 111 | 1,000 |
2000/12/26 | 105 | 111 | 105 | 111 | 3,000 |
2000/12/25 | 105 | 105 | 105 | 105 | 1,000 |
2000/12/21 | 111 | 111 | 105 | 106 | 3,000 |
2000/12/20 | 111 | 111 | 111 | 111 | 3,000 |
2000/12/19 | 111 | 111 | 111 | 111 | 3,000 |
2000/12/18 | 111 | 111 | 111 | 111 | 2,000 |
2000/12/15 | 118 | 118 | 111 | 111 | 16,000 |
2000/12/13 | 119 | 119 | 119 | 119 | 1,000 |
2000/12/12 | 128 | 128 | 117 | 117 | 2,000 |
2000/12/07 | 128 | 128 | 128 | 128 | 2,000 |
2000/11/30 | 129 | 129 | 129 | 129 | 5,000 |
2000/11/27 | 129 | 129 | 129 | 129 | 3,000 |
2000/11/16 | 130 | 130 | 129 | 129 | 3,000 |
2000/11/15 | 130 | 130 | 130 | 130 | 1,000 |
2000/11/10 | 130 | 130 | 130 | 130 | 1,000 |
2000/11/08 | 130 | 130 | 130 | 130 | 2,000 |
2000/11/06 | 130 | 130 | 130 | 130 | 1,000 |
2000/11/01 | 145 | 145 | 145 | 145 | 1,000 |
2000/10/31 | 130 | 130 | 130 | 130 | 1,000 |
2000/10/26 | 131 | 131 | 131 | 131 | 4,000 |
2000/10/25 | 134 | 134 | 131 | 131 | 5,000 |
2000/10/24 | 134 | 134 | 134 | 134 | 1,000 |
2000/10/20 | 155 | 155 | 131 | 131 | 3,000 |
2000/10/19 | 130 | 130 | 130 | 130 | 2,000 |
2000/10/17 | 140 | 140 | 140 | 140 | 2,000 |
2000/10/13 | 130 | 160 | 128 | 160 | 20,000 |
2000/10/12 | 130 | 145 | 130 | 145 | 3,000 |
2000/10/11 | 130 | 130 | 130 | 130 | 3,000 |
2000/10/06 | 130 | 130 | 130 | 130 | 4,000 |
2000/10/05 | 130 | 130 | 128 | 128 | 2,000 |
2000/10/04 | 130 | 131 | 128 | 128 | 6,000 |
2000/10/02 | 130 | 149 | 130 | 148 | 14,000 |
2000/09/29 | 133 | 135 | 130 | 130 | 17,000 |
2000/09/28 | 135 | 140 | 125 | 130 | 25,000 |
2000/09/27 | 131 | 149 | 131 | 149 | 2,000 |
2000/09/26 | 140 | 140 | 140 | 140 | 3,000 |
2000/09/25 | 145 | 145 | 145 | 145 | 1,000 |
2000/09/22 | 140 | 140 | 140 | 140 | 2,000 |
2000/09/21 | 141 | 150 | 135 | 149 | 15,000 |
2000/09/20 | 141 | 141 | 141 | 141 | 3,000 |
2000/09/19 | 159 | 159 | 159 | 159 | 1,000 |
2000/09/14 | 145 | 145 | 145 | 145 | 1,000 |
2000/09/13 | 145 | 145 | 145 | 145 | 2,000 |
2000/09/08 | 141 | 141 | 141 | 141 | 2,000 |
2000/09/07 | 133 | 165 | 133 | 165 | 4,000 |
2000/09/06 | 150 | 150 | 150 | 150 | 2,000 |
2000/09/04 | 150 | 150 | 150 | 150 | 2,000 |
2000/09/01 | 150 | 150 | 150 | 150 | 1,000 |
2000/08/25 | 160 | 165 | 160 | 165 | 3,000 |
2000/08/10 | 165 | 165 | 165 | 165 | 1,000 |
2000/08/09 | 145 | 165 | 145 | 165 | 2,000 |
2000/08/02 | 146 | 159 | 146 | 159 | 2,000 |
2000/08/01 | 160 | 160 | 160 | 160 | 4,000 |
2000/07/28 | 165 | 169 | 165 | 165 | 5,000 |
2000/07/27 | 151 | 165 | 150 | 165 | 12,000 |
2000/07/26 | 160 | 160 | 160 | 160 | 1,000 |
2000/07/25 | 170 | 170 | 169 | 169 | 3,000 |
2000/07/21 | 150 | 150 | 150 | 150 | 3,000 |
2000/07/19 | 161 | 161 | 160 | 160 | 3,000 |
2000/07/18 | 160 | 161 | 160 | 161 | 7,000 |
2000/07/17 | 165 | 165 | 161 | 161 | 2,000 |
2000/07/14 | 161 | 161 | 160 | 160 | 15,000 |
2000/07/13 | 170 | 170 | 165 | 165 | 4,000 |
2000/07/12 | 170 | 170 | 165 | 165 | 2,000 |
2000/07/05 | 170 | 170 | 165 | 165 | 4,000 |
2000/07/04 | 174 | 174 | 174 | 174 | 2,000 |
2000/07/03 | 160 | 174 | 160 | 174 | 3,000 |
2000/06/30 | 180 | 180 | 180 | 180 | 2,000 |
2000/06/29 | 180 | 180 | 178 | 178 | 2,000 |
2000/06/28 | 180 | 180 | 180 | 180 | 1,000 |
2000/06/27 | 180 | 180 | 180 | 180 | 1,000 |
2000/06/26 | 181 | 181 | 180 | 180 | 6,000 |
2000/06/23 | 187 | 187 | 168 | 169 | 10,000 |
2000/06/22 | 180 | 189 | 180 | 189 | 21,000 |
2000/06/21 | 180 | 180 | 180 | 180 | 2,000 |
2000/06/20 | 185 | 188 | 180 | 180 | 27,000 |
2000/06/19 | 180 | 185 | 180 | 185 | 10,000 |
2000/06/16 | 190 | 190 | 179 | 190 | 21,000 |
2000/06/15 | 200 | 200 | 181 | 187 | 79,000 |
2000/06/14 | 140 | 170 | 140 | 160 | 24,000 |
2000/06/13 | 140 | 140 | 140 | 140 | 4,000 |
2000/06/09 | 130 | 140 | 130 | 130 | 4,000 |
2000/06/08 | 138 | 138 | 138 | 138 | 2,000 |
2000/06/06 | 140 | 140 | 140 | 140 | 7,000 |
2000/06/05 | 140 | 140 | 140 | 140 | 1,000 |
2000/06/02 | 140 | 140 | 140 | 140 | 3,000 |
2000/06/01 | 140 | 140 | 140 | 140 | 1,000 |
2000/05/31 | 139 | 139 | 139 | 139 | 1,000 |
2000/05/30 | 139 | 139 | 139 | 139 | 1,000 |
2000/05/29 | 140 | 140 | 130 | 130 | 2,000 |
2000/05/25 | 140 | 140 | 140 | 140 | 2,000 |
2000/05/23 | 140 | 140 | 140 | 140 | 2,000 |
2000/05/19 | 140 | 140 | 140 | 140 | 1,000 |
2000/05/18 | 135 | 138 | 125 | 138 | 10,000 |
2000/05/17 | 140 | 140 | 140 | 140 | 2,000 |
2000/05/16 | 135 | 140 | 135 | 140 | 5,000 |
2000/05/12 | 140 | 140 | 140 | 140 | 1,000 |
2000/05/11 | 140 | 140 | 140 | 140 | 1,000 |
2000/05/08 | 130 | 140 | 130 | 140 | 5,000 |
2000/05/02 | 150 | 150 | 150 | 150 | 1,000 |
2000/05/01 | 150 | 150 | 140 | 140 | 4,000 |
2000/04/27 | 150 | 150 | 150 | 150 | 1,000 |
2000/04/25 | 145 | 145 | 145 | 145 | 1,000 |
2000/04/24 | 132 | 140 | 132 | 140 | 5,000 |
2000/04/21 | 140 | 140 | 130 | 130 | 4,000 |
2000/04/20 | 145 | 145 | 145 | 145 | 1,000 |
2000/04/18 | 130 | 145 | 130 | 145 | 11,000 |
2000/04/14 | 145 | 145 | 145 | 145 | 3,000 |
2000/04/12 | 150 | 150 | 150 | 150 | 2,000 |
2000/04/11 | 150 | 150 | 150 | 150 | 6,000 |
2000/04/10 | 150 | 150 | 150 | 150 | 7,000 |
2000/04/05 | 155 | 160 | 155 | 160 | 4,000 |
2000/04/03 | 155 | 155 | 155 | 155 | 1,000 |
2000/03/31 | 150 | 150 | 150 | 150 | 10,000 |
2000/03/30 | 150 | 150 | 150 | 150 | 2,000 |
2000/03/29 | 160 | 160 | 152 | 152 | 3,000 |
2000/03/28 | 149 | 150 | 149 | 150 | 9,000 |
2000/03/27 | 150 | 150 | 149 | 149 | 4,000 |
2000/03/24 | 150 | 150 | 150 | 150 | 2,000 |
2000/03/23 | 150 | 150 | 150 | 150 | 1,000 |
2000/03/22 | 150 | 150 | 150 | 150 | 7,000 |
2000/03/21 | 150 | 150 | 150 | 150 | 10,000 |
2000/03/17 | 145 | 150 | 145 | 150 | 5,000 |
2000/03/14 | 150 | 150 | 150 | 150 | 2,000 |
2000/03/13 | 149 | 150 | 149 | 150 | 10,000 |
2000/03/10 | 142 | 155 | 142 | 145 | 16,000 |
2000/03/07 | 137 | 147 | 137 | 147 | 3,000 |
2000/03/06 | 149 | 149 | 141 | 141 | 3,000 |
2000/03/03 | 150 | 150 | 150 | 150 | 3,000 |
2000/03/02 | 145 | 150 | 145 | 150 | 4,000 |
2000/03/01 | 150 | 150 | 150 | 150 | 8,000 |
2000/02/29 | 140 | 150 | 135 | 150 | 5,000 |
2000/02/28 | 140 | 150 | 140 | 150 | 2,000 |
2000/02/25 | 150 | 150 | 145 | 150 | 9,000 |
2000/02/24 | 155 | 155 | 150 | 150 | 7,000 |
2000/02/23 | 145 | 155 | 145 | 155 | 6,000 |
2000/02/22 | 150 | 150 | 150 | 150 | 6,000 |
2000/02/21 | 135 | 150 | 135 | 150 | 9,000 |
2000/02/18 | 154 | 154 | 150 | 150 | 8,000 |
2000/02/16 | 154 | 154 | 154 | 154 | 2,000 |
2000/02/15 | 156 | 156 | 154 | 154 | 14,000 |
2000/02/14 | 162 | 162 | 156 | 156 | 10,000 |
2000/02/10 | 159 | 160 | 159 | 160 | 7,000 |
2000/02/09 | 157 | 157 | 157 | 157 | 1,000 |
2000/02/08 | 156 | 156 | 156 | 156 | 1,000 |
2000/02/07 | 155 | 155 | 155 | 155 | 3,000 |
2000/02/04 | 155 | 155 | 155 | 155 | 1,000 |
2000/02/02 | 160 | 165 | 154 | 154 | 13,000 |
2000/01/31 | 155 | 155 | 153 | 153 | 2,000 |
2000/01/28 | 155 | 155 | 155 | 155 | 4,000 |
2000/01/27 | 155 | 155 | 155 | 155 | 7,000 |
2000/01/26 | 160 | 162 | 155 | 155 | 7,000 |
2000/01/25 | 160 | 160 | 155 | 160 | 9,000 |
2000/01/24 | 165 | 165 | 156 | 156 | 19,000 |
2000/01/21 | 160 | 160 | 160 | 160 | 10,000 |
2000/01/20 | 160 | 160 | 160 | 160 | 4,000 |
2000/01/19 | 170 | 170 | 160 | 160 | 9,000 |
2000/01/18 | 165 | 165 | 165 | 165 | 15,000 |
2000/01/17 | 160 | 160 | 160 | 160 | 21,000 |
2000/01/14 | 161 | 165 | 160 | 160 | 10,000 |
2000/01/13 | 160 | 160 | 150 | 160 | 8,000 |
2000/01/12 | 160 | 160 | 160 | 160 | 2,000 |
2000/01/11 | 160 | 160 | 155 | 160 | 6,000 |
2000/01/07 | 160 | 160 | 160 | 160 | 13,000 |
2000/01/06 | 166 | 186 | 165 | 165 | 9,000 |
2000/01/05 | 166 | 166 | 165 | 165 | 2,000 |
2000/01/04 | 166 | 166 | 166 | 166 | 1,000 |