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 |
---|---|---|---|---|---|
2007/12/28 | 206 | 206 | 206 | 206 | 2,000 |
2007/12/27 | 205 | 205 | 205 | 205 | 1,000 |
2007/12/25 | 211 | 211 | 203 | 205 | 8,000 |
2007/12/21 | 210 | 215 | 206 | 215 | 12,000 |
2007/12/20 | 211 | 217 | 210 | 217 | 8,000 |
2007/12/19 | 215 | 215 | 212 | 212 | 10,000 |
2007/12/18 | 224 | 224 | 214 | 214 | 7,000 |
2007/12/17 | 234 | 234 | 228 | 228 | 5,000 |
2007/12/14 | 230 | 231 | 230 | 231 | 4,000 |
2007/12/13 | 232 | 233 | 230 | 230 | 7,000 |
2007/12/12 | 235 | 235 | 235 | 235 | 11,000 |
2007/12/11 | 230 | 235 | 230 | 235 | 12,000 |
2007/12/10 | 230 | 230 | 230 | 230 | 1,000 |
2007/12/07 | 230 | 230 | 230 | 230 | 4,000 |
2007/12/06 | 230 | 230 | 228 | 228 | 3,000 |
2007/12/05 | 229 | 230 | 229 | 230 | 2,000 |
2007/11/30 | 225 | 230 | 225 | 230 | 19,000 |
2007/11/29 | 221 | 223 | 221 | 223 | 2,000 |
2007/11/27 | 225 | 225 | 215 | 220 | 16,000 |
2007/11/26 | 242 | 242 | 235 | 235 | 7,000 |
2007/11/21 | 240 | 250 | 240 | 240 | 6,000 |
2007/11/20 | 250 | 250 | 250 | 250 | 1,000 |
2007/11/15 | 245 | 258 | 245 | 258 | 6,000 |
2007/11/14 | 251 | 260 | 251 | 260 | 5,000 |
2007/11/13 | 237 | 251 | 237 | 251 | 7,000 |
2007/11/12 | 243 | 244 | 236 | 237 | 7,000 |
2007/11/09 | 253 | 253 | 249 | 249 | 7,000 |
2007/11/08 | 256 | 257 | 250 | 252 | 8,000 |
2007/11/07 | 260 | 265 | 260 | 265 | 25,000 |
2007/11/06 | 270 | 270 | 270 | 270 | 7,000 |
2007/11/05 | 270 | 270 | 270 | 270 | 2,000 |
2007/11/01 | 290 | 290 | 285 | 285 | 4,000 |
2007/10/31 | 290 | 290 | 290 | 290 | 3,000 |
2007/10/29 | 274 | 275 | 270 | 270 | 5,000 |
2007/10/25 | 273 | 273 | 273 | 273 | 1,000 |
2007/10/22 | 273 | 273 | 273 | 273 | 1,000 |
2007/10/19 | 276 | 276 | 276 | 276 | 2,000 |
2007/10/18 | 259 | 259 | 255 | 255 | 2,000 |
2007/10/17 | 265 | 265 | 250 | 250 | 23,000 |
2007/10/16 | 280 | 284 | 280 | 280 | 16,000 |
2007/10/15 | 298 | 299 | 298 | 298 | 20,000 |
2007/10/12 | 299 | 299 | 299 | 299 | 2,000 |
2007/10/10 | 298 | 298 | 298 | 298 | 2,000 |
2007/10/09 | 288 | 297 | 287 | 297 | 3,000 |
2007/10/05 | 295 | 298 | 295 | 298 | 8,000 |
2007/10/04 | 293 | 294 | 292 | 294 | 12,000 |
2007/10/03 | 283 | 288 | 283 | 288 | 14,000 |
2007/10/02 | 270 | 270 | 270 | 270 | 1,000 |
2007/10/01 | 278 | 278 | 271 | 271 | 15,000 |
2007/09/28 | 285 | 285 | 273 | 278 | 3,000 |
2007/09/27 | 285 | 285 | 285 | 285 | 1,000 |
2007/09/26 | 265 | 283 | 259 | 283 | 14,000 |
2007/09/25 | 280 | 280 | 280 | 280 | 2,000 |
2007/09/21 | 275 | 275 | 255 | 255 | 8,000 |
2007/09/19 | 279 | 279 | 275 | 275 | 2,000 |
2007/09/18 | 272 | 272 | 265 | 265 | 9,000 |
2007/09/14 | 265 | 268 | 261 | 268 | 5,000 |
2007/09/13 | 265 | 265 | 265 | 265 | 3,000 |
2007/09/12 | 268 | 268 | 265 | 265 | 15,000 |
2007/09/11 | 268 | 268 | 265 | 265 | 10,000 |
2007/09/10 | 270 | 270 | 270 | 270 | 1,000 |
2007/09/05 | 278 | 279 | 278 | 279 | 2,000 |
2007/09/04 | 279 | 281 | 279 | 281 | 2,000 |
2007/09/03 | 269 | 269 | 269 | 269 | 1,000 |
2007/08/31 | 273 | 274 | 273 | 274 | 3,000 |
2007/08/28 | 279 | 279 | 270 | 271 | 8,000 |
2007/08/27 | 279 | 279 | 279 | 279 | 2,000 |
2007/08/24 | 267 | 274 | 267 | 269 | 7,000 |
2007/08/23 | 280 | 280 | 280 | 280 | 2,000 |
2007/08/22 | 286 | 286 | 286 | 286 | 2,000 |
2007/08/20 | 267 | 287 | 267 | 286 | 5,000 |
2007/08/16 | 277 | 277 | 266 | 266 | 13,000 |
2007/08/15 | 285 | 285 | 276 | 285 | 8,000 |
2007/08/14 | 271 | 271 | 270 | 270 | 4,000 |
2007/08/13 | 271 | 271 | 269 | 269 | 9,000 |
2007/08/10 | 283 | 286 | 280 | 280 | 5,000 |
2007/08/09 | 284 | 284 | 284 | 284 | 4,000 |
2007/08/08 | 275 | 280 | 272 | 280 | 9,000 |
2007/08/07 | 285 | 285 | 281 | 281 | 7,000 |
2007/08/06 | 296 | 296 | 286 | 287 | 5,000 |
2007/08/03 | 292 | 293 | 292 | 293 | 3,000 |
2007/08/02 | 294 | 294 | 294 | 294 | 1,000 |
2007/08/01 | 289 | 292 | 289 | 292 | 4,000 |
2007/07/31 | 288 | 302 | 283 | 288 | 10,000 |
2007/07/30 | 286 | 286 | 286 | 286 | 2,000 |
2007/07/27 | 295 | 295 | 282 | 283 | 16,000 |
2007/07/26 | 299 | 299 | 299 | 299 | 1,000 |
2007/07/25 | 303 | 303 | 302 | 302 | 7,000 |
2007/07/24 | 304 | 305 | 304 | 305 | 2,000 |
2007/07/23 | 301 | 305 | 301 | 305 | 4,000 |
2007/07/20 | 301 | 305 | 301 | 305 | 9,000 |
2007/07/19 | 303 | 303 | 303 | 303 | 15,000 |
2007/07/18 | 307 | 307 | 307 | 307 | 4,000 |
2007/07/17 | 306 | 307 | 301 | 307 | 14,000 |
2007/07/13 | 297 | 305 | 297 | 305 | 5,000 |
2007/07/12 | 302 | 302 | 297 | 297 | 5,000 |
2007/07/11 | 305 | 305 | 305 | 305 | 2,000 |
2007/07/10 | 307 | 307 | 307 | 307 | 7,000 |
2007/07/09 | 303 | 303 | 303 | 303 | 2,000 |
2007/07/06 | 305 | 305 | 300 | 300 | 18,000 |
2007/07/05 | 297 | 297 | 297 | 297 | 1,000 |
2007/07/04 | 302 | 302 | 297 | 297 | 11,000 |
2007/07/03 | 300 | 300 | 300 | 300 | 1,000 |
2007/07/02 | 304 | 304 | 300 | 300 | 4,000 |
2007/06/29 | 303 | 303 | 300 | 300 | 3,000 |
2007/06/28 | 297 | 303 | 297 | 303 | 4,000 |
2007/06/27 | 302 | 302 | 300 | 300 | 2,000 |
2007/06/26 | 304 | 305 | 304 | 305 | 5,000 |
2007/06/25 | 304 | 304 | 304 | 304 | 4,000 |
2007/06/22 | 302 | 302 | 302 | 302 | 2,000 |
2007/06/21 | 302 | 302 | 302 | 302 | 2,000 |
2007/06/20 | 300 | 300 | 298 | 298 | 4,000 |
2007/06/19 | 303 | 303 | 300 | 303 | 4,000 |
2007/06/18 | 300 | 303 | 300 | 303 | 4,000 |
2007/06/15 | 301 | 302 | 301 | 302 | 5,000 |
2007/06/13 | 300 | 300 | 300 | 300 | 4,000 |
2007/06/12 | 300 | 303 | 300 | 303 | 3,000 |
2007/06/11 | 304 | 304 | 304 | 304 | 1,000 |
2007/06/08 | 297 | 300 | 296 | 300 | 10,000 |
2007/06/07 | 318 | 320 | 305 | 309 | 33,000 |
2007/06/06 | 299 | 320 | 298 | 318 | 38,000 |
2007/06/05 | 302 | 307 | 296 | 296 | 23,000 |
2007/06/04 | 298 | 299 | 295 | 299 | 12,000 |
2007/06/01 | 298 | 299 | 297 | 298 | 13,000 |
2007/05/31 | 298 | 298 | 295 | 297 | 10,000 |
2007/05/30 | 290 | 299 | 290 | 299 | 5,000 |
2007/05/29 | 290 | 295 | 290 | 295 | 4,000 |
2007/05/28 | 295 | 295 | 295 | 295 | 1,000 |
2007/05/25 | 294 | 294 | 290 | 290 | 3,000 |
2007/05/24 | 294 | 294 | 294 | 294 | 4,000 |
2007/05/23 | 294 | 294 | 294 | 294 | 1,000 |
2007/05/22 | 293 | 293 | 293 | 293 | 1,000 |
2007/05/21 | 288 | 290 | 288 | 290 | 2,000 |
2007/05/18 | 294 | 294 | 294 | 294 | 2,000 |
2007/05/17 | 294 | 294 | 293 | 293 | 2,000 |
2007/05/16 | 298 | 298 | 292 | 292 | 4,000 |
2007/05/15 | 302 | 303 | 297 | 297 | 5,000 |
2007/05/11 | 298 | 298 | 297 | 297 | 2,000 |
2007/05/10 | 299 | 299 | 299 | 299 | 1,000 |
2007/05/09 | 294 | 299 | 294 | 299 | 2,000 |
2007/05/07 | 298 | 298 | 294 | 294 | 4,000 |
2007/05/02 | 300 | 300 | 296 | 297 | 4,000 |
2007/04/25 | 300 | 301 | 300 | 301 | 30,000 |
2007/04/24 | 294 | 296 | 290 | 295 | 20,000 |
2007/04/23 | 291 | 294 | 291 | 294 | 5,000 |
2007/04/20 | 294 | 296 | 294 | 296 | 5,000 |
2007/04/19 | 298 | 299 | 297 | 297 | 4,000 |
2007/04/18 | 301 | 301 | 298 | 298 | 2,000 |
2007/04/17 | 299 | 299 | 299 | 299 | 1,000 |
2007/04/16 | 302 | 302 | 302 | 302 | 2,000 |
2007/04/13 | 301 | 301 | 301 | 301 | 2,000 |
2007/04/12 | 300 | 300 | 300 | 300 | 1,000 |
2007/04/11 | 297 | 300 | 297 | 300 | 3,000 |
2007/04/10 | 299 | 299 | 299 | 299 | 1,000 |
2007/04/09 | 302 | 302 | 298 | 299 | 5,000 |
2007/04/06 | 298 | 298 | 298 | 298 | 1,000 |
2007/04/05 | 298 | 298 | 298 | 298 | 1,000 |
2007/04/04 | 301 | 302 | 297 | 302 | 9,000 |
2007/04/03 | 301 | 301 | 301 | 301 | 1,000 |
2007/04/02 | 299 | 303 | 297 | 303 | 7,000 |
2007/03/30 | 306 | 306 | 303 | 303 | 2,000 |
2007/03/29 | 305 | 305 | 305 | 305 | 2,000 |
2007/03/28 | 301 | 301 | 300 | 300 | 2,000 |
2007/03/27 | 299 | 299 | 299 | 299 | 5,000 |
2007/03/26 | 311 | 311 | 310 | 310 | 4,000 |
2007/03/23 | 308 | 309 | 308 | 309 | 2,000 |
2007/03/22 | 304 | 308 | 304 | 308 | 6,000 |
2007/03/19 | 304 | 309 | 304 | 309 | 6,000 |
2007/03/16 | 305 | 305 | 304 | 304 | 3,000 |
2007/03/15 | 311 | 312 | 303 | 305 | 21,000 |
2007/03/14 | 309 | 309 | 303 | 303 | 13,000 |
2007/03/13 | 306 | 314 | 306 | 310 | 18,000 |
2007/03/12 | 306 | 306 | 305 | 306 | 7,000 |
2007/03/09 | 305 | 305 | 304 | 305 | 4,000 |
2007/03/08 | 305 | 305 | 305 | 305 | 4,000 |
2007/03/07 | 306 | 307 | 305 | 305 | 5,000 |
2007/03/06 | 297 | 303 | 293 | 303 | 11,000 |
2007/03/05 | 305 | 305 | 297 | 297 | 8,000 |
2007/03/02 | 306 | 306 | 306 | 306 | 8,000 |
2007/03/01 | 302 | 303 | 302 | 303 | 3,000 |
2007/02/28 | 299 | 311 | 296 | 301 | 33,000 |
2007/02/27 | 306 | 310 | 305 | 307 | 23,000 |
2007/02/26 | 302 | 308 | 300 | 307 | 37,000 |
2007/02/23 | 303 | 303 | 300 | 302 | 19,000 |
2007/02/22 | 302 | 302 | 297 | 301 | 47,000 |
2007/02/21 | 302 | 304 | 301 | 302 | 31,000 |
2007/02/20 | 303 | 307 | 300 | 307 | 21,000 |
2007/02/19 | 303 | 309 | 302 | 302 | 28,000 |
2007/02/16 | 305 | 305 | 304 | 304 | 5,000 |
2007/02/15 | 306 | 310 | 306 | 310 | 7,000 |
2007/02/14 | 305 | 308 | 302 | 308 | 27,000 |
2007/02/13 | 311 | 311 | 308 | 309 | 16,000 |
2007/02/09 | 311 | 311 | 309 | 310 | 16,000 |
2007/02/08 | 312 | 312 | 312 | 312 | 3,000 |
2007/02/07 | 315 | 317 | 314 | 315 | 10,000 |
2007/02/06 | 311 | 315 | 310 | 315 | 24,000 |
2007/02/05 | 313 | 313 | 308 | 310 | 11,000 |
2007/02/02 | 306 | 308 | 306 | 308 | 8,000 |
2007/02/01 | 305 | 310 | 305 | 306 | 12,000 |
2007/01/31 | 307 | 309 | 305 | 309 | 18,000 |
2007/01/30 | 311 | 312 | 306 | 307 | 37,000 |
2007/01/29 | 307 | 311 | 304 | 310 | 57,000 |
2007/01/26 | 300 | 317 | 300 | 310 | 152,000 |
2007/01/25 | 331 | 331 | 290 | 295 | 304,000 |
2007/01/24 | 346 | 346 | 316 | 321 | 120,000 |
2007/01/23 | 351 | 356 | 341 | 356 | 26,000 |
2007/01/22 | 350 | 358 | 350 | 355 | 4,000 |
2007/01/19 | 351 | 358 | 351 | 358 | 5,000 |
2007/01/17 | 345 | 360 | 345 | 360 | 7,000 |
2007/01/16 | 367 | 367 | 367 | 367 | 5,000 |
2007/01/15 | 369 | 369 | 365 | 369 | 4,000 |
2007/01/12 | 369 | 369 | 369 | 369 | 2,000 |
2007/01/11 | 369 | 370 | 369 | 370 | 8,000 |
2007/01/10 | 368 | 369 | 367 | 369 | 5,000 |
2007/01/09 | 361 | 367 | 361 | 367 | 5,000 |
2007/01/05 | 363 | 363 | 362 | 362 | 17,000 |
2007/01/04 | 360 | 364 | 360 | 364 | 11,000 |