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 |
---|---|---|---|---|---|
2001/12/28 | 72 | 72 | 69 | 69 | 20,000 |
2001/12/27 | 72 | 72 | 65 | 70 | 53,000 |
2001/12/26 | 76 | 76 | 75 | 75 | 22,000 |
2001/12/25 | 76 | 76 | 76 | 76 | 30,000 |
2001/12/21 | 80 | 80 | 75 | 75 | 8,000 |
2001/12/19 | 79 | 90 | 79 | 90 | 17,000 |
2001/12/18 | 91 | 91 | 83 | 91 | 7,000 |
2001/12/17 | 93 | 93 | 93 | 93 | 7,000 |
2001/12/13 | 94 | 94 | 94 | 94 | 2,000 |
2001/12/12 | 96 | 96 | 96 | 96 | 20,000 |
2001/12/05 | 96 | 96 | 96 | 96 | 1,000 |
2001/12/04 | 100 | 104 | 100 | 104 | 4,000 |
2001/12/03 | 100 | 100 | 100 | 100 | 1,000 |
2001/11/30 | 97 | 97 | 97 | 97 | 4,000 |
2001/11/27 | 107 | 107 | 107 | 107 | 1,000 |
2001/11/26 | 100 | 105 | 100 | 105 | 2,000 |
2001/11/22 | 100 | 100 | 100 | 100 | 1,000 |
2001/11/21 | 100 | 100 | 100 | 100 | 1,000 |
2001/11/15 | 95 | 98 | 95 | 98 | 2,000 |
2001/11/13 | 95 | 95 | 95 | 95 | 1,000 |
2001/11/12 | 95 | 95 | 95 | 95 | 1,000 |
2001/11/02 | 96 | 96 | 94 | 94 | 7,000 |
2001/11/01 | 96 | 96 | 96 | 96 | 5,000 |
2001/10/31 | 98 | 98 | 98 | 98 | 2,000 |
2001/10/30 | 96 | 96 | 96 | 96 | 1,000 |
2001/10/25 | 102 | 105 | 102 | 102 | 8,000 |
2001/10/23 | 96 | 96 | 96 | 96 | 3,000 |
2001/10/22 | 93 | 93 | 93 | 93 | 1,000 |
2001/10/19 | 107 | 107 | 107 | 107 | 2,000 |
2001/10/15 | 95 | 95 | 95 | 95 | 1,000 |
2001/10/10 | 90 | 95 | 90 | 95 | 3,000 |
2001/10/09 | 97 | 97 | 97 | 97 | 1,000 |
2001/10/05 | 97 | 97 | 97 | 97 | 1,000 |
2001/10/04 | 97 | 97 | 97 | 97 | 2,000 |
2001/10/02 | 97 | 97 | 97 | 97 | 9,000 |
2001/10/01 | 98 | 98 | 97 | 97 | 3,000 |
2001/09/26 | 98 | 98 | 98 | 98 | 3,000 |
2001/09/25 | 98 | 98 | 98 | 98 | 11,000 |
2001/09/21 | 97 | 97 | 97 | 97 | 5,000 |
2001/09/18 | 96 | 96 | 96 | 96 | 2,000 |
2001/09/17 | 96 | 96 | 96 | 96 | 4,000 |
2001/09/11 | 100 | 115 | 95 | 110 | 7,000 |
2001/09/10 | 101 | 101 | 93 | 93 | 2,000 |
2001/09/07 | 105 | 105 | 105 | 105 | 9,000 |
2001/09/06 | 105 | 110 | 105 | 110 | 2,000 |
2001/08/30 | 105 | 105 | 105 | 105 | 1,000 |
2001/08/28 | 117 | 117 | 117 | 117 | 1,000 |
2001/08/27 | 111 | 115 | 111 | 115 | 4,000 |
2001/08/23 | 110 | 110 | 110 | 110 | 4,000 |
2001/08/20 | 110 | 110 | 110 | 110 | 3,000 |
2001/08/17 | 112 | 115 | 112 | 115 | 8,000 |
2001/08/16 | 115 | 115 | 110 | 110 | 2,000 |
2001/08/15 | 104 | 114 | 104 | 114 | 4,000 |
2001/08/14 | 113 | 113 | 113 | 113 | 2,000 |
2001/08/02 | 115 | 115 | 115 | 115 | 2,000 |
2001/07/30 | 115 | 115 | 115 | 115 | 2,000 |
2001/07/27 | 115 | 115 | 115 | 115 | 1,000 |
2001/07/25 | 105 | 110 | 105 | 110 | 8,000 |
2001/07/24 | 105 | 105 | 105 | 105 | 3,000 |
2001/07/23 | 106 | 106 | 106 | 106 | 4,000 |
2001/07/17 | 116 | 116 | 116 | 116 | 1,000 |
2001/07/09 | 116 | 116 | 116 | 116 | 2,000 |
2001/06/27 | 124 | 124 | 124 | 124 | 2,000 |
2001/06/26 | 124 | 124 | 124 | 124 | 1,000 |
2001/06/25 | 120 | 120 | 115 | 115 | 7,000 |
2001/06/20 | 120 | 120 | 120 | 120 | 1,000 |
2001/06/08 | 125 | 125 | 125 | 125 | 2,000 |
2001/06/07 | 121 | 121 | 121 | 121 | 1,000 |
2001/06/05 | 121 | 121 | 121 | 121 | 2,000 |
2001/06/01 | 121 | 129 | 121 | 129 | 7,000 |
2001/05/31 | 125 | 125 | 123 | 123 | 4,000 |
2001/05/30 | 127 | 130 | 127 | 127 | 17,000 |
2001/05/29 | 128 | 128 | 128 | 128 | 1,000 |
2001/05/28 | 126 | 126 | 126 | 126 | 1,000 |
2001/05/25 | 126 | 126 | 126 | 126 | 3,000 |
2001/05/24 | 121 | 121 | 121 | 121 | 3,000 |
2001/05/21 | 121 | 121 | 121 | 121 | 1,000 |
2001/05/17 | 121 | 121 | 121 | 121 | 1,000 |
2001/05/16 | 122 | 122 | 120 | 120 | 2,000 |
2001/05/11 | 123 | 123 | 123 | 123 | 5,000 |
2001/05/10 | 125 | 125 | 124 | 124 | 2,000 |
2001/05/09 | 128 | 128 | 124 | 124 | 2,000 |
2001/05/08 | 130 | 130 | 130 | 130 | 2,000 |
2001/05/07 | 124 | 124 | 122 | 122 | 22,000 |
2001/05/02 | 124 | 124 | 124 | 124 | 3,000 |
2001/05/01 | 122 | 127 | 120 | 122 | 9,000 |
2001/04/27 | 121 | 122 | 121 | 122 | 3,000 |
2001/04/26 | 127 | 128 | 124 | 124 | 8,000 |
2001/04/25 | 125 | 125 | 125 | 125 | 1,000 |
2001/04/24 | 116 | 116 | 116 | 116 | 1,000 |
2001/04/23 | 124 | 124 | 116 | 116 | 2,000 |
2001/04/20 | 130 | 130 | 105 | 105 | 15,000 |
2001/04/19 | 130 | 130 | 130 | 130 | 1,000 |
2001/04/18 | 124 | 124 | 120 | 120 | 3,000 |
2001/04/17 | 124 | 124 | 124 | 124 | 1,000 |
2001/04/16 | 134 | 134 | 120 | 120 | 4,000 |
2001/04/13 | 126 | 126 | 126 | 126 | 3,000 |
2001/04/12 | 134 | 134 | 127 | 127 | 7,000 |
2001/04/11 | 130 | 134 | 125 | 125 | 11,000 |
2001/04/10 | 119 | 130 | 119 | 128 | 17,000 |
2001/04/09 | 111 | 119 | 111 | 118 | 16,000 |
2001/04/06 | 104 | 110 | 104 | 110 | 4,000 |
2001/04/05 | 104 | 104 | 104 | 104 | 1,000 |
2001/04/04 | 102 | 102 | 101 | 101 | 4,000 |
2001/04/03 | 100 | 100 | 100 | 100 | 19,000 |
2001/04/02 | 101 | 101 | 100 | 100 | 13,000 |
2001/03/30 | 102 | 105 | 100 | 100 | 13,000 |
2001/03/29 | 106 | 106 | 105 | 105 | 7,000 |
2001/03/28 | 106 | 107 | 106 | 107 | 8,000 |
2001/03/27 | 107 | 107 | 107 | 107 | 1,000 |
2001/03/26 | 101 | 111 | 101 | 106 | 4,000 |
2001/03/23 | 101 | 101 | 101 | 101 | 10,000 |
2001/03/22 | 101 | 101 | 101 | 101 | 3,000 |
2001/03/21 | 100 | 100 | 100 | 100 | 2,000 |
2001/03/19 | 100 | 100 | 100 | 100 | 1,000 |
2001/03/16 | 100 | 100 | 97 | 100 | 6,000 |
2001/03/15 | 100 | 100 | 100 | 100 | 7,000 |
2001/03/14 | 100 | 100 | 100 | 100 | 1,000 |
2001/03/13 | 100 | 100 | 100 | 100 | 2,000 |
2001/03/12 | 103 | 103 | 103 | 103 | 12,000 |
2001/03/09 | 105 | 107 | 105 | 107 | 10,000 |
2001/03/08 | 107 | 107 | 107 | 107 | 1,000 |
2001/03/06 | 107 | 107 | 107 | 107 | 2,000 |
2001/03/05 | 105 | 105 | 105 | 105 | 2,000 |
2001/03/02 | 107 | 107 | 107 | 107 | 7,000 |
2001/03/01 | 105 | 105 | 105 | 105 | 1,000 |
2001/02/28 | 104 | 110 | 104 | 105 | 3,000 |
2001/02/27 | 107 | 107 | 103 | 104 | 10,000 |
2001/02/26 | 102 | 102 | 102 | 102 | 3,000 |
2001/02/23 | 101 | 101 | 101 | 101 | 1,000 |
2001/02/21 | 102 | 102 | 102 | 102 | 1,000 |
2001/02/20 | 102 | 102 | 102 | 102 | 6,000 |
2001/02/16 | 103 | 103 | 101 | 101 | 3,000 |
2001/02/15 | 105 | 105 | 105 | 105 | 1,000 |
2001/02/14 | 105 | 105 | 104 | 104 | 2,000 |
2001/02/13 | 105 | 105 | 103 | 103 | 3,000 |
2001/02/06 | 108 | 108 | 108 | 108 | 2,000 |
2001/02/05 | 108 | 108 | 107 | 108 | 4,000 |
2001/02/02 | 103 | 103 | 103 | 103 | 26,000 |
2001/01/31 | 107 | 107 | 103 | 103 | 4,000 |
2001/01/30 | 103 | 103 | 103 | 103 | 3,000 |
2001/01/29 | 103 | 103 | 103 | 103 | 5,000 |
2001/01/26 | 105 | 105 | 102 | 102 | 4,000 |
2001/01/25 | 107 | 107 | 105 | 105 | 4,000 |
2001/01/24 | 107 | 107 | 107 | 107 | 3,000 |
2001/01/19 | 110 | 110 | 100 | 100 | 8,000 |
2001/01/11 | 100 | 110 | 100 | 110 | 7,000 |
2001/01/09 | 110 | 110 | 110 | 110 | 2,000 |
2001/01/04 | 103 | 111 | 103 | 111 | 2,000 |