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 |
|---|---|---|---|---|---|
| 2005/12/30 | 384 | 384 | 378 | 378 | 18,000 |
| 2005/12/29 | 380 | 384 | 374 | 383 | 36,000 |
| 2005/12/28 | 379 | 384 | 379 | 384 | 19,000 |
| 2005/12/27 | 367 | 375 | 365 | 375 | 26,000 |
| 2005/12/26 | 360 | 385 | 360 | 362 | 129,000 |
| 2005/12/22 | 350 | 354 | 345 | 354 | 24,000 |
| 2005/12/21 | 357 | 360 | 350 | 350 | 41,000 |
| 2005/12/20 | 348 | 366 | 343 | 352 | 124,000 |
| 2005/12/19 | 339 | 355 | 339 | 343 | 60,000 |
| 2005/12/16 | 335 | 344 | 331 | 338 | 63,000 |
| 2005/12/15 | 333 | 355 | 332 | 340 | 133,000 |
| 2005/12/14 | 325 | 330 | 325 | 329 | 56,000 |
| 2005/12/13 | 323 | 327 | 322 | 324 | 46,000 |
| 2005/12/12 | 321 | 325 | 320 | 322 | 32,000 |
| 2005/12/09 | 320 | 324 | 319 | 320 | 18,000 |
| 2005/12/08 | 325 | 325 | 320 | 320 | 17,000 |
| 2005/12/07 | 324 | 325 | 321 | 323 | 14,000 |
| 2005/12/06 | 324 | 324 | 320 | 323 | 24,000 |
| 2005/12/05 | 321 | 324 | 320 | 323 | 35,000 |
| 2005/12/02 | 325 | 325 | 318 | 318 | 22,000 |
| 2005/12/01 | 318 | 324 | 318 | 324 | 7,000 |
| 2005/11/30 | 322 | 323 | 317 | 317 | 13,000 |
| 2005/11/29 | 323 | 330 | 318 | 320 | 46,000 |
| 2005/11/28 | 317 | 325 | 314 | 325 | 10,000 |
| 2005/11/25 | 323 | 323 | 316 | 316 | 24,000 |
| 2005/11/24 | 325 | 325 | 320 | 320 | 11,000 |
| 2005/11/22 | 322 | 327 | 319 | 323 | 25,000 |
| 2005/11/21 | 328 | 328 | 324 | 324 | 20,000 |
| 2005/11/18 | 325 | 327 | 320 | 326 | 29,000 |
| 2005/11/17 | 322 | 323 | 322 | 322 | 19,000 |
| 2005/11/16 | 324 | 325 | 320 | 322 | 20,000 |
| 2005/11/15 | 330 | 330 | 324 | 327 | 58,000 |
| 2005/11/14 | 330 | 333 | 323 | 328 | 174,000 |
| 2005/11/11 | 312 | 320 | 312 | 317 | 32,000 |
| 2005/11/10 | 320 | 320 | 315 | 315 | 26,000 |
| 2005/11/09 | 325 | 325 | 322 | 324 | 28,000 |
| 2005/11/08 | 320 | 325 | 320 | 324 | 94,000 |
| 2005/11/07 | 316 | 319 | 315 | 319 | 40,000 |
| 2005/11/04 | 314 | 315 | 310 | 315 | 32,000 |
| 2005/11/02 | 315 | 315 | 313 | 314 | 21,000 |
| 2005/11/01 | 313 | 315 | 310 | 310 | 18,000 |
| 2005/10/31 | 315 | 315 | 310 | 313 | 26,000 |
| 2005/10/28 | 314 | 315 | 308 | 308 | 28,000 |
| 2005/10/27 | 319 | 319 | 313 | 313 | 33,000 |
| 2005/10/26 | 308 | 310 | 307 | 307 | 21,000 |
| 2005/10/25 | 311 | 312 | 303 | 303 | 29,000 |
| 2005/10/24 | 315 | 315 | 307 | 307 | 21,000 |
| 2005/10/21 | 306 | 306 | 301 | 306 | 29,000 |
| 2005/10/20 | 313 | 313 | 305 | 305 | 65,000 |
| 2005/10/19 | 316 | 317 | 311 | 311 | 103,000 |
| 2005/10/18 | 316 | 320 | 312 | 315 | 252,000 |
| 2005/10/17 | 304 | 310 | 295 | 306 | 229,000 |
| 2005/10/14 | 289 | 335 | 289 | 300 | 2,313,000 |
| 2005/10/13 | 284 | 286 | 284 | 286 | 11,000 |
| 2005/10/12 | 288 | 289 | 288 | 289 | 6,000 |
| 2005/10/11 | 285 | 285 | 282 | 285 | 14,000 |
| 2005/10/07 | 285 | 287 | 281 | 287 | 14,000 |
| 2005/10/06 | 288 | 289 | 285 | 285 | 13,000 |
| 2005/10/05 | 291 | 291 | 286 | 291 | 13,000 |
| 2005/10/04 | 290 | 290 | 285 | 290 | 6,000 |
| 2005/10/03 | 294 | 294 | 293 | 294 | 11,000 |
| 2005/09/30 | 290 | 294 | 283 | 283 | 31,000 |
| 2005/09/29 | 290 | 290 | 283 | 286 | 33,000 |
| 2005/09/28 | 277 | 305 | 277 | 279 | 279,000 |
| 2005/09/27 | 289 | 289 | 275 | 275 | 103,000 |
| 2005/09/26 | 285 | 290 | 285 | 290 | 14,000 |
| 2005/09/22 | 290 | 291 | 282 | 283 | 43,000 |
| 2005/09/21 | 289 | 293 | 286 | 289 | 45,000 |
| 2005/09/20 | 294 | 295 | 286 | 289 | 27,000 |
| 2005/09/16 | 296 | 296 | 288 | 290 | 30,000 |
| 2005/09/15 | 296 | 296 | 288 | 295 | 38,000 |
| 2005/09/14 | 295 | 295 | 287 | 293 | 21,000 |
| 2005/09/13 | 286 | 298 | 286 | 297 | 56,000 |
| 2005/09/12 | 287 | 290 | 284 | 285 | 20,000 |
| 2005/09/09 | 285 | 292 | 285 | 290 | 21,000 |
| 2005/09/08 | 281 | 288 | 280 | 280 | 17,000 |
| 2005/09/07 | 280 | 288 | 280 | 285 | 18,000 |
| 2005/09/06 | 277 | 284 | 277 | 283 | 17,000 |
| 2005/09/05 | 283 | 283 | 275 | 277 | 17,000 |
| 2005/09/02 | 285 | 285 | 278 | 280 | 9,000 |
| 2005/09/01 | 279 | 285 | 279 | 285 | 8,000 |
| 2005/08/31 | 279 | 279 | 278 | 278 | 4,000 |
| 2005/08/30 | 278 | 278 | 278 | 278 | 3,000 |
| 2005/08/29 | 282 | 282 | 282 | 282 | 1,000 |
| 2005/08/26 | 280 | 280 | 277 | 277 | 5,000 |
| 2005/08/25 | 282 | 289 | 279 | 279 | 35,000 |
| 2005/08/24 | 278 | 315 | 278 | 287 | 493,000 |
| 2005/08/23 | 285 | 285 | 275 | 275 | 11,000 |
| 2005/08/22 | 282 | 282 | 280 | 282 | 19,000 |
| 2005/08/19 | 282 | 283 | 282 | 282 | 5,000 |
| 2005/08/18 | 282 | 282 | 280 | 280 | 14,000 |
| 2005/08/17 | 285 | 285 | 278 | 281 | 41,000 |
| 2005/08/16 | 281 | 285 | 280 | 285 | 17,000 |
| 2005/08/15 | 278 | 279 | 277 | 279 | 17,000 |
| 2005/08/12 | 278 | 280 | 278 | 280 | 5,000 |
| 2005/08/11 | 278 | 278 | 277 | 277 | 3,000 |
| 2005/08/10 | 275 | 279 | 274 | 278 | 5,000 |
| 2005/08/09 | 273 | 275 | 273 | 275 | 3,000 |
| 2005/08/05 | 260 | 270 | 260 | 270 | 13,000 |
| 2005/08/04 | 272 | 272 | 259 | 261 | 35,000 |
| 2005/08/03 | 276 | 276 | 273 | 273 | 19,000 |
| 2005/08/02 | 285 | 285 | 277 | 281 | 26,000 |
| 2005/08/01 | 289 | 289 | 289 | 289 | 6,000 |
| 2005/07/29 | 293 | 293 | 288 | 288 | 8,000 |
| 2005/07/28 | 291 | 291 | 287 | 290 | 9,000 |
| 2005/07/27 | 295 | 295 | 280 | 290 | 62,000 |
| 2005/07/26 | 312 | 313 | 296 | 298 | 93,000 |
| 2005/07/25 | 300 | 316 | 300 | 313 | 83,000 |
| 2005/07/22 | 288 | 314 | 285 | 307 | 322,000 |
| 2005/07/21 | 290 | 290 | 286 | 289 | 40,000 |
| 2005/07/20 | 297 | 297 | 287 | 290 | 140,000 |
| 2005/07/19 | 269 | 298 | 267 | 297 | 267,000 |
| 2005/07/15 | 256 | 265 | 256 | 260 | 77,000 |
| 2005/07/14 | 257 | 257 | 252 | 252 | 17,000 |
| 2005/07/13 | 247 | 255 | 247 | 255 | 22,000 |
| 2005/07/12 | 250 | 250 | 246 | 247 | 11,000 |
| 2005/07/11 | 250 | 250 | 248 | 249 | 7,000 |
| 2005/07/08 | 248 | 250 | 245 | 249 | 13,000 |
| 2005/07/07 | 250 | 250 | 250 | 250 | 3,000 |
| 2005/07/06 | 252 | 253 | 250 | 250 | 7,000 |
| 2005/07/05 | 247 | 247 | 247 | 247 | 4,000 |
| 2005/07/04 | 251 | 251 | 247 | 247 | 9,000 |
| 2005/07/01 | 250 | 250 | 250 | 250 | 3,000 |
| 2005/06/30 | 252 | 252 | 247 | 247 | 5,000 |
| 2005/06/29 | 252 | 252 | 248 | 252 | 5,000 |
| 2005/06/28 | 259 | 259 | 248 | 255 | 14,000 |
| 2005/06/27 | 259 | 259 | 256 | 257 | 6,000 |
| 2005/06/24 | 260 | 260 | 255 | 256 | 17,000 |
| 2005/06/23 | 250 | 255 | 250 | 255 | 4,000 |
| 2005/06/22 | 249 | 252 | 249 | 252 | 6,000 |
| 2005/06/21 | 247 | 248 | 247 | 248 | 12,000 |
| 2005/06/20 | 250 | 250 | 245 | 246 | 11,000 |
| 2005/06/17 | 241 | 247 | 241 | 245 | 15,000 |
| 2005/06/16 | 241 | 244 | 240 | 240 | 26,000 |
| 2005/06/15 | 247 | 248 | 241 | 241 | 38,000 |
| 2005/06/14 | 251 | 251 | 245 | 245 | 21,000 |
| 2005/06/13 | 248 | 250 | 245 | 249 | 14,000 |
| 2005/06/10 | 252 | 252 | 249 | 251 | 10,000 |
| 2005/06/09 | 255 | 255 | 254 | 254 | 7,000 |
| 2005/06/08 | 255 | 255 | 255 | 255 | 1,000 |
| 2005/06/07 | 261 | 261 | 253 | 253 | 7,000 |
| 2005/06/06 | 261 | 271 | 261 | 268 | 5,000 |
| 2005/06/03 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/06/02 | 260 | 260 | 260 | 260 | 3,000 |
| 2005/06/01 | 260 | 261 | 260 | 261 | 2,000 |
| 2005/05/31 | 248 | 274 | 248 | 260 | 21,000 |
| 2005/05/30 | 248 | 248 | 248 | 248 | 2,000 |
| 2005/05/27 | 249 | 250 | 246 | 247 | 13,000 |
| 2005/05/26 | 248 | 250 | 248 | 249 | 6,000 |
| 2005/05/25 | 258 | 258 | 258 | 258 | 3,000 |
| 2005/05/24 | 252 | 255 | 250 | 250 | 7,000 |
| 2005/05/23 | 265 | 265 | 250 | 252 | 4,000 |
| 2005/05/20 | 256 | 266 | 256 | 265 | 21,000 |
| 2005/05/19 | 250 | 258 | 250 | 253 | 18,000 |
| 2005/05/18 | 249 | 252 | 249 | 252 | 10,000 |
| 2005/05/17 | 262 | 262 | 245 | 246 | 59,000 |
| 2005/05/16 | 270 | 270 | 255 | 265 | 20,000 |
| 2005/05/13 | 270 | 279 | 269 | 272 | 44,000 |
| 2005/05/12 | 266 | 271 | 266 | 267 | 24,000 |
| 2005/05/11 | 263 | 265 | 263 | 265 | 6,000 |
| 2005/05/10 | 263 | 265 | 262 | 262 | 18,000 |
| 2005/05/09 | 265 | 265 | 262 | 262 | 24,000 |
| 2005/05/06 | 260 | 262 | 260 | 262 | 13,000 |
| 2005/05/02 | 258 | 259 | 256 | 259 | 11,000 |
| 2005/04/28 | 262 | 262 | 259 | 259 | 13,000 |
| 2005/04/27 | 265 | 265 | 263 | 263 | 10,000 |
| 2005/04/26 | 258 | 265 | 258 | 265 | 6,000 |
| 2005/04/25 | 267 | 267 | 266 | 266 | 4,000 |
| 2005/04/22 | 270 | 270 | 270 | 270 | 5,000 |
| 2005/04/21 | 273 | 273 | 267 | 270 | 10,000 |
| 2005/04/20 | 281 | 281 | 275 | 275 | 3,000 |
| 2005/04/19 | 265 | 279 | 265 | 279 | 15,000 |
| 2005/04/18 | 276 | 276 | 264 | 270 | 20,000 |
| 2005/04/15 | 269 | 281 | 265 | 276 | 28,000 |
| 2005/04/14 | 268 | 269 | 264 | 269 | 16,000 |
| 2005/04/13 | 273 | 275 | 267 | 271 | 29,000 |
| 2005/04/12 | 275 | 275 | 274 | 274 | 7,000 |
| 2005/04/11 | 281 | 281 | 276 | 276 | 16,000 |
| 2005/04/08 | 277 | 285 | 277 | 281 | 23,000 |
| 2005/04/07 | 277 | 277 | 275 | 277 | 5,000 |
| 2005/04/06 | 273 | 277 | 273 | 277 | 23,000 |
| 2005/04/05 | 275 | 277 | 274 | 277 | 11,000 |
| 2005/04/04 | 275 | 280 | 274 | 274 | 19,000 |
| 2005/04/01 | 296 | 296 | 271 | 271 | 31,000 |
| 2005/03/31 | 274 | 293 | 274 | 293 | 9,000 |
| 2005/03/30 | 275 | 285 | 275 | 279 | 24,000 |
| 2005/03/29 | 292 | 295 | 282 | 285 | 14,000 |
| 2005/03/28 | 294 | 295 | 285 | 292 | 34,000 |
| 2005/03/25 | 306 | 310 | 299 | 299 | 26,000 |
| 2005/03/24 | 321 | 321 | 305 | 305 | 20,000 |
| 2005/03/23 | 316 | 322 | 315 | 322 | 21,000 |
| 2005/03/22 | 315 | 318 | 315 | 316 | 14,000 |
| 2005/03/18 | 319 | 319 | 309 | 315 | 57,000 |
| 2005/03/17 | 304 | 320 | 301 | 319 | 59,000 |
| 2005/03/16 | 311 | 311 | 300 | 301 | 75,000 |
| 2005/03/15 | 300 | 310 | 300 | 301 | 115,000 |
| 2005/03/14 | 285 | 296 | 285 | 296 | 36,000 |
| 2005/03/11 | 288 | 293 | 287 | 293 | 16,000 |
| 2005/03/10 | 285 | 287 | 283 | 287 | 31,000 |
| 2005/03/09 | 283 | 287 | 282 | 286 | 39,000 |
| 2005/03/08 | 293 | 293 | 286 | 293 | 26,000 |
| 2005/03/07 | 292 | 300 | 290 | 296 | 38,000 |
| 2005/03/04 | 277 | 292 | 277 | 287 | 78,000 |
| 2005/03/03 | 275 | 277 | 272 | 275 | 34,000 |
| 2005/03/02 | 275 | 278 | 273 | 273 | 17,000 |
| 2005/03/01 | 273 | 274 | 273 | 274 | 31,000 |
| 2005/02/28 | 273 | 276 | 270 | 274 | 21,000 |
| 2005/02/25 | 275 | 275 | 275 | 275 | 4,000 |
| 2005/02/24 | 270 | 276 | 270 | 275 | 39,000 |
| 2005/02/23 | 267 | 271 | 267 | 270 | 9,000 |
| 2005/02/22 | 267 | 270 | 265 | 270 | 12,000 |
| 2005/02/21 | 269 | 270 | 265 | 266 | 14,000 |
| 2005/02/18 | 268 | 272 | 268 | 270 | 18,000 |
| 2005/02/17 | 268 | 268 | 265 | 268 | 37,000 |
| 2005/02/16 | 264 | 275 | 264 | 274 | 20,000 |
| 2005/02/15 | 279 | 279 | 260 | 260 | 84,000 |
| 2005/02/14 | 285 | 285 | 278 | 283 | 62,000 |
| 2005/02/10 | 283 | 286 | 272 | 286 | 76,000 |
| 2005/02/09 | 265 | 283 | 265 | 283 | 84,000 |
| 2005/02/08 | 256 | 257 | 256 | 257 | 2,000 |
| 2005/02/07 | 254 | 257 | 250 | 257 | 13,000 |
| 2005/02/04 | 252 | 252 | 250 | 252 | 18,000 |
| 2005/02/03 | 259 | 260 | 250 | 250 | 29,000 |
| 2005/02/02 | 257 | 257 | 257 | 257 | 7,000 |
| 2005/02/01 | 261 | 262 | 257 | 257 | 35,000 |
| 2005/01/31 | 262 | 263 | 256 | 256 | 35,000 |
| 2005/01/28 | 248 | 262 | 248 | 262 | 101,000 |
| 2005/01/27 | 249 | 249 | 243 | 248 | 13,000 |
| 2005/01/26 | 246 | 248 | 243 | 248 | 17,000 |
| 2005/01/25 | 241 | 244 | 241 | 242 | 8,000 |
| 2005/01/24 | 240 | 241 | 240 | 241 | 3,000 |
| 2005/01/21 | 238 | 240 | 238 | 240 | 11,000 |
| 2005/01/20 | 244 | 244 | 240 | 240 | 14,000 |
| 2005/01/19 | 245 | 245 | 245 | 245 | 11,000 |
| 2005/01/18 | 245 | 245 | 245 | 245 | 5,000 |
| 2005/01/17 | 245 | 246 | 245 | 246 | 9,000 |
| 2005/01/14 | 245 | 245 | 240 | 240 | 11,000 |
| 2005/01/13 | 240 | 240 | 236 | 236 | 9,000 |
| 2005/01/12 | 245 | 245 | 240 | 242 | 18,000 |
| 2005/01/11 | 232 | 240 | 231 | 240 | 17,000 |
| 2005/01/07 | 240 | 240 | 236 | 236 | 9,000 |
| 2005/01/06 | 228 | 232 | 228 | 232 | 10,000 |
| 2005/01/05 | 230 | 230 | 230 | 230 | 15,000 |
| 2005/01/04 | 230 | 230 | 229 | 229 | 7,000 |