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 |
---|---|---|---|---|---|
2003/12/30 | 147 | 148 | 147 | 148 | 2,000 |
2003/12/29 | 141 | 146 | 141 | 146 | 3,000 |
2003/12/26 | 155 | 155 | 155 | 155 | 2,000 |
2003/12/25 | 150 | 157 | 150 | 155 | 50,000 |
2003/12/24 | 136 | 136 | 136 | 136 | 4,000 |
2003/12/22 | 136 | 137 | 136 | 136 | 5,000 |
2003/12/19 | 137 | 137 | 136 | 136 | 2,000 |
2003/12/16 | 140 | 145 | 140 | 145 | 2,000 |
2003/12/15 | 150 | 152 | 150 | 152 | 6,000 |
2003/12/12 | 140 | 140 | 135 | 135 | 2,000 |
2003/12/08 | 140 | 140 | 140 | 140 | 4,000 |
2003/12/05 | 140 | 140 | 140 | 140 | 2,000 |
2003/12/04 | 142 | 142 | 139 | 142 | 7,000 |
2003/12/01 | 142 | 142 | 142 | 142 | 1,000 |
2003/11/28 | 142 | 142 | 142 | 142 | 2,000 |
2003/11/27 | 151 | 151 | 151 | 151 | 1,000 |
2003/11/26 | 151 | 151 | 151 | 151 | 1,000 |
2003/11/25 | 155 | 155 | 155 | 155 | 2,000 |
2003/11/21 | 140 | 155 | 138 | 144 | 8,000 |
2003/11/20 | 153 | 153 | 153 | 153 | 2,000 |
2003/11/17 | 162 | 162 | 157 | 157 | 6,000 |
2003/11/12 | 143 | 159 | 137 | 159 | 27,000 |
2003/11/11 | 140 | 140 | 140 | 140 | 6,000 |
2003/11/10 | 142 | 142 | 140 | 140 | 2,000 |
2003/11/05 | 150 | 152 | 150 | 152 | 7,000 |
2003/11/04 | 148 | 153 | 148 | 153 | 4,000 |
2003/10/30 | 159 | 159 | 159 | 159 | 3,000 |
2003/10/27 | 156 | 160 | 156 | 160 | 3,000 |
2003/10/21 | 152 | 156 | 152 | 156 | 4,000 |
2003/10/17 | 157 | 157 | 157 | 157 | 2,000 |
2003/10/16 | 162 | 162 | 157 | 159 | 9,000 |
2003/10/15 | 155 | 160 | 155 | 160 | 5,000 |
2003/10/14 | 155 | 155 | 155 | 155 | 1,000 |
2003/10/10 | 155 | 155 | 155 | 155 | 1,000 |
2003/10/09 | 153 | 153 | 150 | 150 | 4,000 |
2003/10/08 | 150 | 151 | 150 | 151 | 12,000 |
2003/10/07 | 153 | 158 | 153 | 158 | 20,000 |
2003/10/06 | 154 | 154 | 154 | 154 | 1,000 |
2003/10/03 | 153 | 153 | 153 | 153 | 2,000 |
2003/10/02 | 154 | 154 | 154 | 154 | 1,000 |
2003/10/01 | 158 | 158 | 153 | 153 | 2,000 |
2003/09/30 | 158 | 158 | 158 | 158 | 1,000 |
2003/09/29 | 153 | 153 | 152 | 152 | 2,000 |
2003/09/26 | 155 | 158 | 155 | 158 | 2,000 |
2003/09/25 | 159 | 161 | 158 | 161 | 4,000 |
2003/09/24 | 157 | 157 | 157 | 157 | 13,000 |
2003/09/22 | 156 | 158 | 156 | 158 | 3,000 |
2003/09/19 | 160 | 160 | 157 | 157 | 6,000 |
2003/09/18 | 160 | 160 | 158 | 158 | 81,000 |
2003/09/17 | 159 | 163 | 158 | 163 | 6,000 |
2003/09/16 | 159 | 164 | 159 | 164 | 6,000 |
2003/09/11 | 159 | 159 | 159 | 159 | 3,000 |
2003/09/10 | 162 | 162 | 162 | 162 | 2,000 |
2003/09/05 | 155 | 161 | 155 | 161 | 5,000 |
2003/09/04 | 158 | 158 | 158 | 158 | 8,000 |
2003/09/02 | 163 | 163 | 163 | 163 | 1,000 |
2003/09/01 | 160 | 160 | 159 | 159 | 4,000 |
2003/08/29 | 160 | 160 | 160 | 160 | 1,000 |
2003/08/28 | 165 | 165 | 161 | 161 | 5,000 |
2003/08/27 | 163 | 164 | 161 | 161 | 5,000 |
2003/08/26 | 165 | 165 | 165 | 165 | 1,000 |
2003/08/25 | 165 | 170 | 165 | 170 | 16,000 |
2003/08/22 | 162 | 165 | 162 | 165 | 3,000 |
2003/08/20 | 165 | 167 | 162 | 167 | 10,000 |
2003/08/19 | 165 | 175 | 162 | 175 | 10,000 |
2003/08/15 | 169 | 174 | 169 | 174 | 5,000 |
2003/08/08 | 170 | 170 | 160 | 169 | 9,000 |
2003/08/05 | 165 | 165 | 165 | 165 | 1,000 |
2003/08/04 | 170 | 170 | 170 | 170 | 1,000 |
2003/08/01 | 175 | 175 | 175 | 175 | 2,000 |
2003/07/30 | 175 | 175 | 175 | 175 | 4,000 |
2003/07/29 | 165 | 165 | 165 | 165 | 1,000 |
2003/07/28 | 165 | 165 | 165 | 165 | 1,000 |
2003/07/25 | 175 | 175 | 175 | 175 | 2,000 |
2003/07/24 | 165 | 175 | 165 | 175 | 4,000 |
2003/07/23 | 163 | 163 | 163 | 163 | 1,000 |
2003/07/22 | 161 | 174 | 161 | 173 | 20,000 |
2003/07/17 | 159 | 174 | 159 | 174 | 8,000 |
2003/07/15 | 165 | 169 | 165 | 169 | 9,000 |
2003/07/14 | 163 | 163 | 160 | 160 | 7,000 |
2003/07/11 | 175 | 175 | 160 | 161 | 12,000 |
2003/07/10 | 158 | 175 | 158 | 175 | 8,000 |
2003/07/07 | 170 | 170 | 170 | 170 | 1,000 |
2003/07/04 | 177 | 177 | 177 | 177 | 3,000 |
2003/07/03 | 178 | 178 | 178 | 178 | 7,000 |
2003/07/02 | 173 | 178 | 173 | 178 | 3,000 |
2003/07/01 | 178 | 178 | 178 | 178 | 1,000 |
2003/06/30 | 175 | 178 | 175 | 178 | 2,000 |
2003/06/26 | 179 | 179 | 179 | 179 | 2,000 |
2003/06/25 | 179 | 179 | 165 | 179 | 84,000 |
2003/06/24 | 179 | 179 | 179 | 179 | 3,000 |
2003/06/23 | 179 | 179 | 169 | 169 | 2,000 |
2003/06/20 | 180 | 180 | 180 | 180 | 3,000 |
2003/06/19 | 175 | 175 | 175 | 175 | 1,000 |
2003/06/17 | 169 | 180 | 163 | 180 | 22,000 |
2003/06/16 | 179 | 179 | 179 | 179 | 5,000 |
2003/06/13 | 180 | 180 | 175 | 180 | 6,000 |
2003/06/06 | 178 | 180 | 173 | 180 | 6,000 |
2003/06/05 | 180 | 180 | 178 | 178 | 2,000 |
2003/06/04 | 174 | 180 | 174 | 180 | 3,000 |
2003/06/03 | 174 | 174 | 174 | 174 | 2,000 |
2003/06/02 | 169 | 174 | 169 | 174 | 2,000 |
2003/05/29 | 162 | 188 | 162 | 188 | 13,000 |
2003/05/27 | 163 | 163 | 163 | 163 | 1,000 |
2003/05/26 | 158 | 158 | 158 | 158 | 1,000 |
2003/05/23 | 158 | 158 | 158 | 158 | 1,000 |
2003/05/21 | 158 | 168 | 158 | 168 | 4,000 |
2003/05/20 | 165 | 169 | 165 | 169 | 3,000 |
2003/05/19 | 154 | 169 | 154 | 169 | 5,000 |
2003/05/15 | 159 | 159 | 154 | 154 | 12,000 |
2003/05/14 | 154 | 159 | 154 | 159 | 3,000 |
2003/05/13 | 158 | 158 | 158 | 158 | 3,000 |
2003/05/12 | 158 | 160 | 151 | 153 | 17,000 |
2003/05/09 | 160 | 164 | 160 | 164 | 2,000 |
2003/04/30 | 165 | 170 | 165 | 170 | 4,000 |
2003/04/25 | 167 | 167 | 165 | 165 | 32,000 |
2003/04/18 | 162 | 167 | 162 | 167 | 2,000 |
2003/04/15 | 168 | 168 | 168 | 168 | 5,000 |
2003/04/11 | 161 | 168 | 156 | 168 | 10,000 |
2003/04/10 | 155 | 164 | 155 | 164 | 2,000 |
2003/04/09 | 150 | 159 | 150 | 155 | 31,000 |
2003/04/08 | 164 | 170 | 164 | 170 | 54,000 |
2003/04/07 | 164 | 164 | 164 | 164 | 1,000 |
2003/04/03 | 161 | 170 | 160 | 170 | 55,000 |
2003/04/01 | 160 | 174 | 160 | 174 | 4,000 |
2003/03/31 | 162 | 168 | 162 | 168 | 3,000 |
2003/03/28 | 155 | 167 | 151 | 167 | 4,000 |
2003/03/24 | 150 | 168 | 150 | 168 | 14,000 |
2003/03/17 | 170 | 170 | 170 | 170 | 6,000 |
2003/03/13 | 170 | 170 | 170 | 170 | 2,000 |
2003/03/12 | 160 | 170 | 155 | 170 | 8,000 |
2003/03/11 | 155 | 155 | 155 | 155 | 1,000 |
2003/03/05 | 170 | 170 | 170 | 170 | 1,000 |
2003/03/04 | 165 | 166 | 165 | 165 | 4,000 |
2003/03/03 | 179 | 179 | 175 | 179 | 9,000 |
2003/02/28 | 165 | 180 | 165 | 180 | 11,000 |
2003/02/27 | 170 | 170 | 165 | 165 | 8,000 |
2003/02/26 | 144 | 165 | 144 | 165 | 5,000 |
2003/02/25 | 159 | 159 | 159 | 159 | 3,000 |
2003/02/21 | 153 | 159 | 151 | 159 | 8,000 |
2003/02/20 | 155 | 163 | 155 | 163 | 4,000 |
2003/02/19 | 155 | 155 | 155 | 155 | 1,000 |
2003/02/17 | 155 | 155 | 155 | 155 | 6,000 |
2003/02/14 | 150 | 155 | 150 | 155 | 8,000 |
2003/02/13 | 151 | 155 | 151 | 155 | 4,000 |
2003/02/12 | 156 | 156 | 151 | 151 | 5,000 |
2003/02/06 | 168 | 168 | 168 | 168 | 2,000 |
2003/02/04 | 168 | 168 | 168 | 168 | 1,000 |
2003/01/31 | 150 | 168 | 150 | 168 | 3,000 |
2003/01/30 | 155 | 160 | 150 | 150 | 6,000 |
2003/01/27 | 169 | 169 | 168 | 169 | 3,000 |
2003/01/24 | 170 | 170 | 165 | 170 | 4,000 |
2003/01/23 | 155 | 160 | 155 | 160 | 6,000 |
2003/01/22 | 149 | 149 | 144 | 144 | 3,000 |
2003/01/21 | 143 | 143 | 143 | 143 | 2,000 |
2003/01/20 | 140 | 140 | 140 | 140 | 3,000 |
2003/01/15 | 149 | 149 | 149 | 149 | 6,000 |
2003/01/14 | 135 | 150 | 135 | 149 | 7,000 |
2003/01/10 | 135 | 149 | 135 | 140 | 6,000 |
2003/01/09 | 134 | 134 | 134 | 134 | 2,000 |