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 |
---|---|---|---|---|---|
2004/12/30 | 228 | 230 | 228 | 230 | 6,000 |
2004/12/29 | 227 | 230 | 225 | 228 | 12,000 |
2004/12/27 | 235 | 235 | 227 | 227 | 18,000 |
2004/12/24 | 229 | 235 | 229 | 234 | 49,000 |
2004/12/22 | 226 | 230 | 226 | 228 | 18,000 |
2004/12/21 | 225 | 228 | 225 | 228 | 11,000 |
2004/12/20 | 221 | 225 | 221 | 225 | 5,000 |
2004/12/17 | 221 | 226 | 221 | 226 | 6,000 |
2004/12/16 | 222 | 224 | 220 | 221 | 21,000 |
2004/12/15 | 225 | 228 | 225 | 228 | 9,000 |
2004/12/14 | 223 | 223 | 220 | 220 | 12,000 |
2004/12/13 | 227 | 227 | 223 | 223 | 11,000 |
2004/12/10 | 230 | 230 | 230 | 230 | 1,000 |
2004/12/09 | 230 | 230 | 230 | 230 | 1,000 |
2004/12/08 | 231 | 231 | 231 | 231 | 5,000 |
2004/12/07 | 232 | 235 | 232 | 235 | 3,000 |
2004/12/06 | 231 | 240 | 231 | 233 | 10,000 |
2004/12/03 | 234 | 236 | 232 | 234 | 13,000 |
2004/12/02 | 239 | 239 | 230 | 238 | 6,000 |
2004/12/01 | 238 | 239 | 237 | 239 | 20,000 |
2004/11/30 | 245 | 245 | 240 | 240 | 3,000 |
2004/11/29 | 239 | 244 | 239 | 244 | 5,000 |
2004/11/26 | 238 | 238 | 238 | 238 | 2,000 |
2004/11/25 | 244 | 244 | 241 | 241 | 2,000 |
2004/11/24 | 243 | 247 | 240 | 240 | 18,000 |
2004/11/22 | 240 | 245 | 240 | 241 | 5,000 |
2004/11/19 | 252 | 255 | 245 | 250 | 49,000 |
2004/11/18 | 243 | 250 | 239 | 250 | 55,000 |
2004/11/17 | 240 | 243 | 240 | 240 | 8,000 |
2004/11/16 | 240 | 240 | 240 | 240 | 12,000 |
2004/11/15 | 250 | 250 | 238 | 238 | 21,000 |
2004/11/12 | 239 | 244 | 239 | 239 | 4,000 |
2004/11/11 | 245 | 245 | 238 | 238 | 21,000 |
2004/11/10 | 247 | 250 | 247 | 248 | 3,000 |
2004/11/09 | 241 | 250 | 241 | 247 | 6,000 |
2004/11/08 | 240 | 240 | 239 | 240 | 5,000 |
2004/11/05 | 250 | 250 | 235 | 245 | 39,000 |
2004/11/04 | 265 | 265 | 245 | 254 | 135,000 |
2004/11/02 | 249 | 265 | 249 | 264 | 183,000 |
2004/11/01 | 250 | 256 | 246 | 249 | 86,000 |
2004/10/29 | 241 | 250 | 235 | 250 | 38,000 |
2004/10/28 | 230 | 241 | 227 | 241 | 40,000 |
2004/10/27 | 230 | 230 | 225 | 225 | 5,000 |
2004/10/26 | 241 | 241 | 226 | 226 | 10,000 |
2004/10/25 | 245 | 245 | 233 | 240 | 14,000 |
2004/10/22 | 232 | 232 | 232 | 232 | 1,000 |
2004/10/21 | 232 | 234 | 232 | 233 | 11,000 |
2004/10/20 | 229 | 234 | 228 | 232 | 12,000 |
2004/10/19 | 227 | 234 | 227 | 229 | 5,000 |
2004/10/18 | 235 | 237 | 234 | 234 | 17,000 |
2004/10/15 | 237 | 237 | 234 | 235 | 13,000 |
2004/10/14 | 245 | 245 | 232 | 232 | 30,000 |
2004/10/13 | 245 | 246 | 241 | 244 | 11,000 |
2004/10/12 | 246 | 246 | 238 | 240 | 14,000 |
2004/10/08 | 246 | 246 | 241 | 246 | 35,000 |
2004/10/07 | 247 | 248 | 245 | 245 | 22,000 |
2004/10/06 | 250 | 251 | 245 | 249 | 49,000 |
2004/10/05 | 255 | 260 | 245 | 246 | 199,000 |
2004/10/04 | 221 | 232 | 221 | 232 | 52,000 |
2004/10/01 | 220 | 221 | 214 | 214 | 14,000 |
2004/09/30 | 221 | 224 | 221 | 224 | 5,000 |
2004/09/29 | 217 | 217 | 217 | 217 | 4,000 |
2004/09/28 | 221 | 221 | 216 | 216 | 9,000 |
2004/09/27 | 229 | 229 | 218 | 223 | 18,000 |
2004/09/24 | 219 | 223 | 218 | 219 | 15,000 |
2004/09/22 | 226 | 226 | 220 | 224 | 18,000 |
2004/09/21 | 225 | 229 | 225 | 228 | 17,000 |
2004/09/17 | 238 | 240 | 230 | 230 | 38,000 |
2004/09/16 | 239 | 240 | 231 | 240 | 24,000 |
2004/09/15 | 252 | 255 | 242 | 242 | 50,000 |
2004/09/14 | 250 | 260 | 236 | 237 | 123,000 |
2004/09/13 | 235 | 248 | 235 | 248 | 87,000 |
2004/09/10 | 225 | 234 | 220 | 230 | 42,000 |
2004/09/09 | 240 | 245 | 235 | 235 | 259,000 |
2004/09/08 | 217 | 234 | 217 | 233 | 81,000 |
2004/09/07 | 217 | 217 | 216 | 217 | 7,000 |
2004/09/06 | 214 | 217 | 214 | 217 | 4,000 |
2004/09/03 | 218 | 218 | 214 | 214 | 6,000 |
2004/09/02 | 217 | 217 | 212 | 215 | 7,000 |
2004/09/01 | 210 | 212 | 210 | 212 | 2,000 |
2004/08/31 | 210 | 210 | 206 | 206 | 6,000 |
2004/08/30 | 215 | 215 | 215 | 215 | 7,000 |
2004/08/27 | 210 | 212 | 210 | 212 | 9,000 |
2004/08/26 | 210 | 211 | 210 | 210 | 7,000 |
2004/08/25 | 205 | 210 | 205 | 205 | 10,000 |
2004/08/24 | 205 | 205 | 205 | 205 | 9,000 |
2004/08/23 | 211 | 212 | 208 | 208 | 14,000 |
2004/08/20 | 210 | 212 | 208 | 212 | 5,000 |
2004/08/19 | 201 | 206 | 201 | 206 | 4,000 |
2004/08/18 | 203 | 211 | 201 | 211 | 21,000 |
2004/08/17 | 202 | 202 | 202 | 202 | 3,000 |
2004/08/16 | 211 | 211 | 201 | 201 | 9,000 |
2004/08/13 | 206 | 209 | 205 | 205 | 5,000 |
2004/08/11 | 210 | 210 | 209 | 209 | 8,000 |
2004/08/10 | 208 | 208 | 208 | 208 | 1,000 |
2004/08/09 | 206 | 208 | 206 | 208 | 4,000 |
2004/08/06 | 213 | 213 | 205 | 206 | 5,000 |
2004/08/05 | 210 | 214 | 210 | 214 | 10,000 |
2004/08/04 | 205 | 215 | 205 | 205 | 5,000 |
2004/08/03 | 209 | 216 | 209 | 210 | 15,000 |
2004/08/02 | 209 | 209 | 205 | 206 | 14,000 |
2004/07/30 | 204 | 204 | 198 | 199 | 18,000 |
2004/07/29 | 211 | 211 | 200 | 200 | 24,000 |
2004/07/28 | 212 | 214 | 209 | 214 | 5,000 |
2004/07/27 | 212 | 214 | 210 | 210 | 7,000 |
2004/07/26 | 217 | 217 | 210 | 215 | 20,000 |
2004/07/23 | 217 | 217 | 217 | 217 | 2,000 |
2004/07/22 | 215 | 222 | 215 | 217 | 18,000 |
2004/07/21 | 223 | 223 | 219 | 219 | 16,000 |
2004/07/20 | 222 | 223 | 217 | 217 | 15,000 |
2004/07/16 | 215 | 239 | 215 | 217 | 35,000 |
2004/07/15 | 218 | 222 | 210 | 210 | 69,000 |
2004/07/14 | 237 | 238 | 206 | 218 | 151,000 |
2004/07/13 | 235 | 245 | 233 | 237 | 31,000 |
2004/07/12 | 237 | 238 | 232 | 234 | 28,000 |
2004/07/09 | 225 | 235 | 225 | 227 | 16,000 |
2004/07/08 | 230 | 230 | 225 | 225 | 14,000 |
2004/07/07 | 230 | 230 | 213 | 225 | 29,000 |
2004/07/06 | 230 | 250 | 230 | 230 | 262,000 |
2004/07/05 | 220 | 228 | 220 | 225 | 70,000 |
2004/07/02 | 224 | 224 | 217 | 217 | 18,000 |
2004/07/01 | 227 | 229 | 220 | 220 | 75,000 |
2004/06/30 | 215 | 225 | 210 | 220 | 172,000 |
2004/06/29 | 217 | 217 | 214 | 215 | 124,000 |
2004/06/28 | 216 | 221 | 211 | 212 | 208,000 |
2004/06/25 | 212 | 212 | 212 | 212 | 2,000 |
2004/06/24 | 212 | 212 | 212 | 212 | 8,000 |
2004/06/23 | 214 | 214 | 210 | 212 | 24,000 |
2004/06/22 | 212 | 215 | 212 | 215 | 21,000 |
2004/06/21 | 212 | 212 | 202 | 210 | 21,000 |
2004/06/18 | 211 | 212 | 211 | 212 | 19,000 |
2004/06/17 | 212 | 212 | 212 | 212 | 4,000 |
2004/06/16 | 212 | 212 | 209 | 210 | 10,000 |
2004/06/15 | 217 | 217 | 212 | 213 | 13,000 |
2004/06/14 | 212 | 213 | 212 | 213 | 38,000 |
2004/06/11 | 198 | 209 | 198 | 209 | 71,000 |
2004/06/10 | 197 | 198 | 197 | 198 | 8,000 |
2004/06/09 | 195 | 197 | 195 | 197 | 14,000 |
2004/06/08 | 191 | 191 | 185 | 190 | 6,000 |
2004/06/07 | 191 | 195 | 190 | 190 | 6,000 |
2004/06/04 | 190 | 190 | 190 | 190 | 6,000 |
2004/06/01 | 191 | 191 | 188 | 189 | 6,000 |
2004/05/28 | 195 | 195 | 195 | 195 | 1,000 |
2004/05/27 | 192 | 197 | 192 | 197 | 8,000 |
2004/05/26 | 185 | 195 | 185 | 195 | 6,000 |
2004/05/25 | 196 | 196 | 196 | 196 | 2,000 |
2004/05/24 | 195 | 195 | 194 | 194 | 4,000 |
2004/05/21 | 185 | 190 | 180 | 190 | 18,000 |
2004/05/20 | 176 | 176 | 176 | 176 | 5,000 |
2004/05/19 | 178 | 178 | 178 | 178 | 2,000 |
2004/05/18 | 184 | 185 | 184 | 185 | 3,000 |
2004/05/17 | 196 | 196 | 185 | 185 | 8,000 |
2004/05/14 | 199 | 199 | 191 | 191 | 19,000 |
2004/05/13 | 186 | 198 | 181 | 181 | 13,000 |
2004/05/12 | 179 | 181 | 179 | 181 | 6,000 |
2004/05/11 | 152 | 171 | 151 | 171 | 13,000 |
2004/05/10 | 177 | 178 | 177 | 177 | 7,000 |
2004/05/06 | 183 | 183 | 183 | 183 | 3,000 |
2004/04/27 | 192 | 193 | 192 | 193 | 2,000 |
2004/04/26 | 198 | 198 | 191 | 191 | 12,000 |
2004/04/23 | 197 | 197 | 197 | 197 | 2,000 |
2004/04/22 | 196 | 196 | 195 | 196 | 4,000 |
2004/04/21 | 199 | 200 | 199 | 200 | 2,000 |
2004/04/20 | 200 | 200 | 200 | 200 | 16,000 |
2004/04/19 | 201 | 201 | 199 | 199 | 2,000 |
2004/04/16 | 200 | 200 | 198 | 198 | 9,000 |
2004/04/15 | 210 | 210 | 200 | 200 | 13,000 |
2004/04/14 | 197 | 202 | 197 | 202 | 13,000 |
2004/04/13 | 197 | 198 | 197 | 197 | 13,000 |
2004/04/12 | 195 | 195 | 195 | 195 | 5,000 |
2004/04/09 | 200 | 200 | 193 | 194 | 20,000 |
2004/04/08 | 195 | 198 | 195 | 198 | 37,000 |
2004/04/07 | 195 | 200 | 195 | 200 | 12,000 |
2004/04/06 | 202 | 202 | 196 | 201 | 10,000 |
2004/04/05 | 218 | 218 | 201 | 202 | 6,000 |
2004/04/02 | 195 | 199 | 195 | 199 | 13,000 |
2004/04/01 | 195 | 195 | 195 | 195 | 3,000 |
2004/03/31 | 199 | 200 | 196 | 196 | 6,000 |
2004/03/30 | 195 | 200 | 195 | 200 | 19,000 |
2004/03/29 | 201 | 202 | 195 | 196 | 26,000 |
2004/03/26 | 200 | 200 | 200 | 200 | 7,000 |
2004/03/25 | 227 | 227 | 218 | 219 | 27,000 |
2004/03/24 | 205 | 210 | 205 | 210 | 46,000 |
2004/03/23 | 217 | 217 | 217 | 217 | 1,000 |
2004/03/22 | 212 | 220 | 210 | 220 | 30,000 |
2004/03/19 | 207 | 215 | 202 | 210 | 75,000 |
2004/03/18 | 184 | 210 | 179 | 206 | 99,000 |
2004/03/17 | 175 | 183 | 175 | 182 | 13,000 |
2004/03/16 | 169 | 181 | 169 | 179 | 35,000 |
2004/03/15 | 161 | 166 | 160 | 166 | 40,000 |
2004/03/12 | 160 | 160 | 160 | 160 | 4,000 |
2004/03/11 | 159 | 159 | 158 | 158 | 6,000 |
2004/03/10 | 160 | 160 | 157 | 157 | 11,000 |
2004/03/09 | 157 | 160 | 157 | 159 | 8,000 |
2004/03/08 | 158 | 158 | 157 | 157 | 13,000 |
2004/03/05 | 157 | 159 | 155 | 156 | 16,000 |
2004/03/04 | 157 | 157 | 154 | 155 | 8,000 |
2004/03/03 | 154 | 158 | 154 | 158 | 6,000 |
2004/03/02 | 150 | 151 | 148 | 148 | 11,000 |
2004/03/01 | 147 | 147 | 147 | 147 | 3,000 |
2004/02/27 | 147 | 147 | 147 | 147 | 1,000 |
2004/02/25 | 149 | 150 | 149 | 150 | 10,000 |
2004/02/24 | 148 | 148 | 146 | 146 | 10,000 |
2004/02/23 | 147 | 147 | 147 | 147 | 1,000 |
2004/02/20 | 148 | 148 | 148 | 148 | 2,000 |
2004/02/18 | 148 | 148 | 148 | 148 | 1,000 |
2004/02/17 | 149 | 149 | 146 | 146 | 9,000 |
2004/02/16 | 148 | 148 | 148 | 148 | 6,000 |
2004/02/13 | 145 | 145 | 141 | 141 | 5,000 |
2004/02/09 | 149 | 150 | 149 | 150 | 2,000 |
2004/02/04 | 145 | 145 | 145 | 145 | 2,000 |
2004/02/03 | 145 | 145 | 143 | 143 | 2,000 |
2004/02/02 | 145 | 145 | 141 | 145 | 17,000 |
2004/01/30 | 143 | 143 | 143 | 143 | 6,000 |
2004/01/29 | 144 | 144 | 144 | 144 | 5,000 |
2004/01/27 | 145 | 145 | 145 | 145 | 13,000 |
2004/01/26 | 150 | 150 | 144 | 144 | 49,000 |
2004/01/23 | 150 | 150 | 148 | 148 | 31,000 |
2004/01/22 | 149 | 150 | 149 | 150 | 4,000 |
2004/01/21 | 150 | 150 | 150 | 150 | 2,000 |
2004/01/20 | 150 | 150 | 150 | 150 | 5,000 |
2004/01/19 | 151 | 151 | 149 | 149 | 19,000 |
2004/01/16 | 158 | 158 | 156 | 156 | 3,000 |
2004/01/15 | 160 | 166 | 145 | 145 | 27,000 |
2004/01/14 | 145 | 145 | 145 | 145 | 1,000 |
2004/01/13 | 146 | 146 | 143 | 143 | 5,000 |
2004/01/09 | 143 | 149 | 143 | 149 | 3,000 |
2004/01/07 | 140 | 148 | 140 | 148 | 9,000 |
2004/01/05 | 144 | 145 | 144 | 145 | 2,000 |