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 |
|---|---|---|---|---|---|
| 2006/12/29 | 355 | 359 | 355 | 359 | 31,000 |
| 2006/12/28 | 352 | 355 | 352 | 355 | 53,000 |
| 2006/12/27 | 352 | 354 | 352 | 352 | 6,000 |
| 2006/12/26 | 350 | 354 | 343 | 343 | 35,000 |
| 2006/12/25 | 346 | 358 | 343 | 348 | 32,000 |
| 2006/12/22 | 340 | 347 | 339 | 347 | 22,000 |
| 2006/12/21 | 344 | 344 | 339 | 343 | 45,000 |
| 2006/12/20 | 344 | 346 | 339 | 344 | 50,000 |
| 2006/12/19 | 336 | 348 | 336 | 347 | 20,000 |
| 2006/12/18 | 340 | 341 | 339 | 341 | 14,000 |
| 2006/12/15 | 340 | 340 | 337 | 340 | 8,000 |
| 2006/12/14 | 337 | 340 | 335 | 338 | 4,000 |
| 2006/12/13 | 324 | 336 | 324 | 336 | 18,000 |
| 2006/12/12 | 329 | 331 | 329 | 331 | 2,000 |
| 2006/12/11 | 323 | 329 | 323 | 329 | 4,000 |
| 2006/12/08 | 323 | 327 | 323 | 327 | 4,000 |
| 2006/12/07 | 323 | 328 | 323 | 328 | 2,000 |
| 2006/12/06 | 328 | 328 | 328 | 328 | 2,000 |
| 2006/12/05 | 323 | 328 | 321 | 328 | 6,000 |
| 2006/12/04 | 326 | 328 | 321 | 328 | 9,000 |
| 2006/12/01 | 322 | 327 | 322 | 327 | 3,000 |
| 2006/11/30 | 327 | 327 | 327 | 327 | 4,000 |
| 2006/11/29 | 325 | 327 | 320 | 327 | 4,000 |
| 2006/11/28 | 326 | 330 | 320 | 329 | 7,000 |
| 2006/11/27 | 333 | 333 | 323 | 329 | 5,000 |
| 2006/11/24 | 326 | 331 | 325 | 330 | 4,000 |
| 2006/11/22 | 334 | 334 | 325 | 326 | 6,000 |
| 2006/11/21 | 329 | 335 | 329 | 331 | 8,000 |
| 2006/11/20 | 333 | 333 | 333 | 333 | 2,000 |
| 2006/11/16 | 325 | 337 | 325 | 337 | 15,000 |
| 2006/11/15 | 333 | 336 | 330 | 335 | 14,000 |
| 2006/11/14 | 320 | 332 | 320 | 332 | 11,000 |
| 2006/11/13 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/11/09 | 330 | 330 | 330 | 330 | 4,000 |
| 2006/11/08 | 334 | 335 | 333 | 335 | 9,000 |
| 2006/11/06 | 331 | 332 | 330 | 332 | 21,000 |
| 2006/11/02 | 332 | 333 | 332 | 333 | 4,000 |
| 2006/11/01 | 333 | 333 | 333 | 333 | 1,000 |
| 2006/10/31 | 339 | 339 | 328 | 334 | 8,000 |
| 2006/10/30 | 338 | 340 | 335 | 338 | 9,000 |
| 2006/10/27 | 340 | 340 | 331 | 335 | 5,000 |
| 2006/10/26 | 337 | 337 | 327 | 337 | 12,000 |
| 2006/10/25 | 328 | 342 | 328 | 341 | 10,000 |
| 2006/10/24 | 328 | 328 | 325 | 325 | 2,000 |
| 2006/10/23 | 324 | 330 | 324 | 324 | 16,000 |
| 2006/10/20 | 327 | 327 | 327 | 327 | 1,000 |
| 2006/10/19 | 318 | 327 | 318 | 327 | 8,000 |
| 2006/10/18 | 328 | 328 | 328 | 328 | 2,000 |
| 2006/10/17 | 320 | 328 | 320 | 325 | 17,000 |
| 2006/10/16 | 329 | 330 | 329 | 330 | 2,000 |
| 2006/10/13 | 319 | 328 | 319 | 328 | 4,000 |
| 2006/10/12 | 325 | 330 | 325 | 330 | 7,000 |
| 2006/10/11 | 328 | 328 | 319 | 328 | 8,000 |
| 2006/10/10 | 328 | 328 | 328 | 328 | 13,000 |
| 2006/10/06 | 325 | 329 | 325 | 329 | 2,000 |
| 2006/10/05 | 325 | 325 | 325 | 325 | 2,000 |
| 2006/10/04 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/10/02 | 330 | 335 | 330 | 335 | 7,000 |
| 2006/09/29 | 329 | 330 | 329 | 330 | 3,000 |
| 2006/09/28 | 317 | 325 | 312 | 325 | 26,000 |
| 2006/09/27 | 317 | 321 | 310 | 312 | 35,000 |
| 2006/09/26 | 327 | 327 | 322 | 326 | 3,000 |
| 2006/09/25 | 337 | 337 | 327 | 336 | 12,000 |
| 2006/09/22 | 334 | 340 | 334 | 340 | 9,000 |
| 2006/09/21 | 334 | 334 | 329 | 332 | 5,000 |
| 2006/09/20 | 339 | 339 | 339 | 339 | 5,000 |
| 2006/09/19 | 330 | 340 | 330 | 340 | 7,000 |
| 2006/09/15 | 338 | 340 | 325 | 340 | 26,000 |
| 2006/09/14 | 338 | 338 | 338 | 338 | 7,000 |
| 2006/09/12 | 326 | 339 | 326 | 339 | 5,000 |
| 2006/09/11 | 336 | 336 | 331 | 336 | 3,000 |
| 2006/09/08 | 325 | 335 | 325 | 331 | 7,000 |
| 2006/09/07 | 336 | 339 | 330 | 339 | 6,000 |
| 2006/09/06 | 336 | 336 | 331 | 336 | 4,000 |
| 2006/09/05 | 326 | 326 | 324 | 326 | 5,000 |
| 2006/09/04 | 329 | 329 | 326 | 328 | 5,000 |
| 2006/09/01 | 339 | 339 | 339 | 339 | 2,000 |
| 2006/08/29 | 340 | 345 | 340 | 345 | 10,000 |
| 2006/08/25 | 345 | 346 | 345 | 346 | 2,000 |
| 2006/08/24 | 349 | 349 | 349 | 349 | 1,000 |
| 2006/08/23 | 345 | 349 | 342 | 349 | 8,000 |
| 2006/08/22 | 345 | 348 | 342 | 342 | 4,000 |
| 2006/08/21 | 339 | 348 | 339 | 340 | 20,000 |
| 2006/08/18 | 340 | 350 | 340 | 349 | 26,000 |
| 2006/08/17 | 335 | 350 | 335 | 340 | 19,000 |
| 2006/08/16 | 330 | 335 | 325 | 335 | 29,000 |
| 2006/08/15 | 327 | 340 | 326 | 340 | 14,000 |
| 2006/08/14 | 307 | 325 | 307 | 325 | 11,000 |
| 2006/08/10 | 317 | 322 | 317 | 322 | 2,000 |
| 2006/08/09 | 319 | 319 | 319 | 319 | 1,000 |
| 2006/08/08 | 325 | 325 | 325 | 325 | 7,000 |
| 2006/08/04 | 315 | 328 | 315 | 328 | 6,000 |
| 2006/08/03 | 326 | 326 | 316 | 325 | 9,000 |
| 2006/08/02 | 318 | 325 | 318 | 325 | 5,000 |
| 2006/08/01 | 317 | 317 | 312 | 317 | 5,000 |
| 2006/07/31 | 313 | 313 | 313 | 313 | 1,000 |
| 2006/07/27 | 308 | 318 | 308 | 318 | 2,000 |
| 2006/07/26 | 318 | 318 | 318 | 318 | 1,000 |
| 2006/07/25 | 323 | 323 | 319 | 319 | 2,000 |
| 2006/07/24 | 317 | 320 | 317 | 320 | 11,000 |
| 2006/07/21 | 319 | 322 | 317 | 317 | 7,000 |
| 2006/07/20 | 322 | 329 | 317 | 329 | 16,000 |
| 2006/07/19 | 316 | 324 | 316 | 320 | 13,000 |
| 2006/07/18 | 327 | 327 | 306 | 311 | 9,000 |
| 2006/07/14 | 324 | 324 | 324 | 324 | 1,000 |
| 2006/07/13 | 316 | 325 | 316 | 325 | 13,000 |
| 2006/07/12 | 315 | 326 | 315 | 326 | 7,000 |
| 2006/07/11 | 322 | 322 | 322 | 322 | 1,000 |
| 2006/07/10 | 319 | 332 | 312 | 327 | 12,000 |
| 2006/07/07 | 323 | 335 | 323 | 335 | 4,000 |
| 2006/07/06 | 327 | 332 | 327 | 332 | 2,000 |
| 2006/07/05 | 337 | 337 | 336 | 337 | 5,000 |
| 2006/07/04 | 328 | 338 | 328 | 333 | 6,000 |
| 2006/06/30 | 330 | 338 | 330 | 338 | 3,000 |
| 2006/06/29 | 330 | 338 | 330 | 338 | 5,000 |
| 2006/06/28 | 320 | 338 | 319 | 336 | 11,000 |
| 2006/06/27 | 325 | 328 | 322 | 322 | 6,000 |
| 2006/06/26 | 328 | 345 | 327 | 345 | 31,000 |
| 2006/06/23 | 312 | 338 | 312 | 338 | 21,000 |
| 2006/06/22 | 314 | 319 | 314 | 319 | 7,000 |
| 2006/06/21 | 320 | 320 | 315 | 316 | 3,000 |
| 2006/06/20 | 317 | 319 | 315 | 319 | 7,000 |
| 2006/06/19 | 310 | 315 | 310 | 314 | 15,000 |
| 2006/06/16 | 327 | 329 | 320 | 325 | 8,000 |
| 2006/06/15 | 334 | 337 | 327 | 327 | 11,000 |
| 2006/06/14 | 318 | 354 | 316 | 354 | 23,000 |
| 2006/06/13 | 313 | 333 | 313 | 333 | 4,000 |
| 2006/06/12 | 325 | 325 | 325 | 325 | 2,000 |
| 2006/06/09 | 309 | 320 | 300 | 320 | 22,000 |
| 2006/06/08 | 307 | 324 | 303 | 309 | 18,000 |
| 2006/06/07 | 310 | 336 | 310 | 333 | 37,000 |
| 2006/06/06 | 325 | 325 | 310 | 310 | 21,000 |
| 2006/06/05 | 316 | 320 | 316 | 317 | 5,000 |
| 2006/06/02 | 334 | 334 | 334 | 334 | 1,000 |
| 2006/06/01 | 330 | 330 | 325 | 325 | 7,000 |
| 2006/05/31 | 331 | 332 | 326 | 332 | 8,000 |
| 2006/05/30 | 349 | 350 | 345 | 350 | 16,000 |
| 2006/05/26 | 350 | 359 | 350 | 359 | 7,000 |
| 2006/05/25 | 342 | 345 | 342 | 345 | 3,000 |
| 2006/05/24 | 350 | 355 | 350 | 355 | 9,000 |
| 2006/05/23 | 351 | 351 | 351 | 351 | 3,000 |
| 2006/05/22 | 351 | 351 | 351 | 351 | 3,000 |
| 2006/05/19 | 336 | 358 | 331 | 358 | 36,000 |
| 2006/05/18 | 332 | 335 | 332 | 335 | 3,000 |
| 2006/05/17 | 328 | 328 | 328 | 328 | 1,000 |
| 2006/05/16 | 349 | 349 | 325 | 330 | 28,000 |
| 2006/05/15 | 346 | 351 | 344 | 350 | 50,000 |
| 2006/05/12 | 371 | 371 | 371 | 371 | 7,000 |
| 2006/05/11 | 376 | 376 | 371 | 371 | 7,000 |
| 2006/05/10 | 374 | 376 | 374 | 376 | 3,000 |
| 2006/05/09 | 380 | 380 | 372 | 372 | 8,000 |
| 2006/05/08 | 377 | 377 | 377 | 377 | 20,000 |
| 2006/05/02 | 377 | 377 | 374 | 374 | 4,000 |
| 2006/05/01 | 379 | 380 | 372 | 372 | 3,000 |
| 2006/04/28 | 372 | 372 | 371 | 371 | 2,000 |
| 2006/04/26 | 379 | 379 | 370 | 372 | 15,000 |
| 2006/04/25 | 376 | 377 | 370 | 377 | 9,000 |
| 2006/04/24 | 377 | 377 | 375 | 375 | 7,000 |
| 2006/04/21 | 376 | 379 | 376 | 377 | 7,000 |
| 2006/04/20 | 380 | 380 | 376 | 376 | 15,000 |
| 2006/04/19 | 381 | 382 | 379 | 379 | 25,000 |
| 2006/04/18 | 382 | 385 | 381 | 381 | 12,000 |
| 2006/04/17 | 390 | 390 | 385 | 385 | 15,000 |
| 2006/04/14 | 386 | 386 | 386 | 386 | 3,000 |
| 2006/04/13 | 385 | 386 | 385 | 385 | 4,000 |
| 2006/04/12 | 385 | 386 | 385 | 386 | 4,000 |
| 2006/04/11 | 390 | 390 | 387 | 387 | 11,000 |
| 2006/04/10 | 391 | 391 | 388 | 388 | 9,000 |
| 2006/04/07 | 395 | 395 | 392 | 395 | 6,000 |
| 2006/04/06 | 390 | 395 | 388 | 395 | 16,000 |
| 2006/04/05 | 401 | 403 | 390 | 390 | 20,000 |
| 2006/04/04 | 396 | 408 | 396 | 400 | 52,000 |
| 2006/04/03 | 393 | 395 | 392 | 395 | 20,000 |
| 2006/03/31 | 391 | 392 | 390 | 392 | 13,000 |
| 2006/03/30 | 390 | 391 | 389 | 391 | 18,000 |
| 2006/03/29 | 393 | 393 | 384 | 388 | 32,000 |
| 2006/03/28 | 397 | 400 | 391 | 393 | 15,000 |
| 2006/03/27 | 398 | 405 | 397 | 397 | 76,000 |
| 2006/03/24 | 384 | 395 | 383 | 395 | 62,000 |
| 2006/03/23 | 388 | 388 | 382 | 382 | 23,000 |
| 2006/03/22 | 381 | 382 | 376 | 378 | 33,000 |
| 2006/03/20 | 382 | 382 | 380 | 380 | 16,000 |
| 2006/03/17 | 378 | 378 | 375 | 377 | 19,000 |
| 2006/03/16 | 375 | 376 | 375 | 376 | 9,000 |
| 2006/03/15 | 388 | 388 | 378 | 378 | 17,000 |
| 2006/03/14 | 384 | 385 | 377 | 377 | 9,000 |
| 2006/03/13 | 389 | 389 | 387 | 387 | 4,000 |
| 2006/03/10 | 376 | 379 | 376 | 379 | 30,000 |
| 2006/03/09 | 370 | 374 | 368 | 374 | 15,000 |
| 2006/03/08 | 366 | 370 | 366 | 366 | 4,000 |
| 2006/03/07 | 371 | 375 | 370 | 370 | 8,000 |
| 2006/03/06 | 370 | 370 | 365 | 370 | 8,000 |
| 2006/03/03 | 380 | 381 | 362 | 362 | 25,000 |
| 2006/03/02 | 390 | 390 | 390 | 390 | 3,000 |
| 2006/03/01 | 384 | 390 | 381 | 390 | 11,000 |
| 2006/02/28 | 400 | 400 | 381 | 396 | 32,000 |
| 2006/02/27 | 395 | 401 | 394 | 399 | 99,000 |
| 2006/02/24 | 360 | 391 | 360 | 388 | 129,000 |
| 2006/02/23 | 366 | 367 | 355 | 362 | 18,000 |
| 2006/02/22 | 360 | 361 | 360 | 361 | 5,000 |
| 2006/02/21 | 345 | 351 | 345 | 350 | 23,000 |
| 2006/02/20 | 360 | 361 | 342 | 345 | 45,000 |
| 2006/02/17 | 372 | 378 | 367 | 367 | 28,000 |
| 2006/02/16 | 370 | 375 | 366 | 371 | 23,000 |
| 2006/02/15 | 380 | 385 | 380 | 382 | 21,000 |
| 2006/02/14 | 373 | 378 | 366 | 372 | 30,000 |
| 2006/02/13 | 384 | 397 | 373 | 374 | 155,000 |
| 2006/02/10 | 381 | 381 | 365 | 370 | 26,000 |
| 2006/02/09 | 384 | 384 | 372 | 372 | 24,000 |
| 2006/02/08 | 386 | 391 | 379 | 379 | 13,000 |
| 2006/02/07 | 390 | 390 | 385 | 389 | 25,000 |
| 2006/02/06 | 390 | 391 | 384 | 385 | 15,000 |
| 2006/02/03 | 384 | 390 | 371 | 390 | 35,000 |
| 2006/02/02 | 382 | 385 | 381 | 382 | 19,000 |
| 2006/02/01 | 395 | 395 | 381 | 386 | 54,000 |
| 2006/01/31 | 384 | 395 | 384 | 395 | 16,000 |
| 2006/01/30 | 395 | 395 | 389 | 389 | 23,000 |
| 2006/01/27 | 376 | 380 | 376 | 380 | 17,000 |
| 2006/01/26 | 372 | 375 | 371 | 371 | 14,000 |
| 2006/01/25 | 365 | 378 | 360 | 370 | 35,000 |
| 2006/01/24 | 345 | 360 | 342 | 360 | 18,000 |
| 2006/01/23 | 361 | 362 | 350 | 350 | 58,000 |
| 2006/01/20 | 385 | 390 | 360 | 361 | 47,000 |
| 2006/01/19 | 352 | 382 | 352 | 382 | 50,000 |
| 2006/01/18 | 385 | 385 | 330 | 353 | 75,000 |
| 2006/01/17 | 429 | 429 | 403 | 403 | 30,000 |
| 2006/01/16 | 424 | 429 | 419 | 424 | 22,000 |
| 2006/01/13 | 411 | 429 | 408 | 429 | 25,000 |
| 2006/01/12 | 413 | 421 | 401 | 421 | 33,000 |
| 2006/01/11 | 425 | 430 | 412 | 412 | 32,000 |
| 2006/01/10 | 420 | 434 | 417 | 432 | 60,000 |
| 2006/01/06 | 400 | 410 | 400 | 410 | 47,000 |
| 2006/01/05 | 390 | 400 | 390 | 396 | 42,000 |
| 2006/01/04 | 385 | 390 | 385 | 388 | 31,000 |