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 |
---|---|---|---|---|---|
2009/12/30 | 105 | 105 | 105 | 105 | 1,000 |
2009/12/29 | 98 | 102 | 98 | 102 | 5,000 |
2009/12/28 | 99 | 99 | 98 | 98 | 3,000 |
2009/12/25 | 101 | 102 | 98 | 102 | 4,000 |
2009/12/24 | 101 | 101 | 101 | 101 | 1,000 |
2009/12/22 | 97 | 101 | 97 | 101 | 7,000 |
2009/12/21 | 97 | 97 | 97 | 97 | 5,000 |
2009/12/17 | 99 | 101 | 99 | 101 | 4,000 |
2009/12/16 | 100 | 100 | 100 | 100 | 1,000 |
2009/12/15 | 105 | 105 | 105 | 105 | 7,000 |
2009/12/14 | 99 | 104 | 99 | 104 | 4,000 |
2009/12/11 | 100 | 101 | 100 | 101 | 4,000 |
2009/12/10 | 96 | 96 | 91 | 91 | 3,000 |
2009/12/09 | 101 | 101 | 101 | 101 | 1,000 |
2009/12/04 | 103 | 103 | 103 | 103 | 5,000 |
2009/12/03 | 104 | 104 | 104 | 104 | 1,000 |
2009/12/02 | 104 | 104 | 104 | 104 | 5,000 |
2009/11/27 | 104 | 104 | 104 | 104 | 1,000 |
2009/11/26 | 101 | 101 | 101 | 101 | 1,000 |
2009/11/25 | 114 | 118 | 110 | 110 | 6,000 |
2009/11/19 | 110 | 110 | 109 | 109 | 4,000 |
2009/11/17 | 111 | 111 | 111 | 111 | 1,000 |
2009/11/16 | 117 | 118 | 117 | 118 | 6,000 |
2009/11/13 | 112 | 117 | 112 | 117 | 2,000 |
2009/11/12 | 111 | 111 | 111 | 111 | 2,000 |
2009/11/10 | 111 | 111 | 110 | 110 | 9,000 |
2009/11/05 | 116 | 116 | 116 | 116 | 2,000 |
2009/11/04 | 112 | 120 | 112 | 120 | 6,000 |
2009/11/02 | 110 | 110 | 110 | 110 | 1,000 |
2009/10/30 | 113 | 113 | 112 | 112 | 3,000 |
2009/10/29 | 117 | 117 | 112 | 116 | 4,000 |
2009/10/28 | 119 | 119 | 118 | 118 | 3,000 |
2009/10/27 | 118 | 118 | 118 | 118 | 1,000 |
2009/10/26 | 123 | 123 | 123 | 123 | 1,000 |
2009/10/23 | 123 | 123 | 123 | 123 | 1,000 |
2009/10/22 | 119 | 123 | 119 | 123 | 2,000 |
2009/10/21 | 120 | 120 | 120 | 120 | 1,000 |
2009/10/20 | 120 | 120 | 120 | 120 | 1,000 |
2009/10/16 | 121 | 122 | 121 | 121 | 4,000 |
2009/10/15 | 123 | 124 | 121 | 121 | 8,000 |
2009/10/14 | 120 | 120 | 120 | 120 | 1,000 |
2009/10/13 | 124 | 124 | 123 | 124 | 3,000 |
2009/10/09 | 123 | 123 | 123 | 123 | 4,000 |
2009/10/08 | 123 | 126 | 123 | 126 | 2,000 |
2009/10/07 | 117 | 118 | 117 | 118 | 3,000 |
2009/10/01 | 129 | 129 | 129 | 129 | 3,000 |
2009/09/30 | 125 | 129 | 125 | 128 | 19,000 |
2009/09/29 | 123 | 131 | 122 | 125 | 49,000 |
2009/09/28 | 123 | 123 | 121 | 121 | 9,000 |
2009/09/25 | 118 | 124 | 118 | 124 | 89,000 |
2009/09/24 | 121 | 124 | 118 | 121 | 171,000 |
2009/09/18 | 145 | 145 | 120 | 125 | 226,000 |
2009/09/17 | 148 | 150 | 148 | 150 | 7,000 |
2009/09/15 | 152 | 157 | 142 | 143 | 22,000 |
2009/09/14 | 155 | 160 | 155 | 160 | 5,000 |
2009/09/10 | 152 | 152 | 152 | 152 | 1,000 |
2009/09/09 | 150 | 150 | 150 | 150 | 5,000 |
2009/09/04 | 160 | 160 | 160 | 160 | 1,000 |
2009/08/31 | 165 | 165 | 165 | 165 | 1,000 |
2009/08/25 | 165 | 165 | 165 | 165 | 1,000 |
2009/08/24 | 169 | 169 | 165 | 165 | 2,000 |
2009/08/17 | 160 | 170 | 160 | 170 | 6,000 |
2009/08/14 | 165 | 165 | 165 | 165 | 2,000 |
2009/08/13 | 170 | 170 | 165 | 165 | 3,000 |
2009/08/12 | 168 | 168 | 168 | 168 | 1,000 |
2009/08/11 | 165 | 165 | 165 | 165 | 7,000 |
2009/08/06 | 159 | 159 | 159 | 159 | 1,000 |
2009/07/31 | 160 | 160 | 160 | 160 | 1,000 |
2009/07/27 | 157 | 165 | 148 | 165 | 6,000 |
2009/07/24 | 155 | 155 | 155 | 155 | 1,000 |
2009/07/16 | 164 | 164 | 164 | 164 | 4,000 |
2009/07/15 | 160 | 164 | 160 | 164 | 9,000 |
2009/07/14 | 153 | 157 | 153 | 154 | 5,000 |
2009/07/13 | 151 | 151 | 151 | 151 | 1,000 |
2009/07/10 | 146 | 156 | 146 | 156 | 2,000 |
2009/07/03 | 151 | 151 | 151 | 151 | 1,000 |
2009/07/02 | 150 | 150 | 149 | 150 | 10,000 |
2009/07/01 | 151 | 151 | 149 | 149 | 7,000 |
2009/06/30 | 146 | 146 | 146 | 146 | 2,000 |
2009/06/26 | 156 | 161 | 156 | 161 | 3,000 |
2009/06/25 | 167 | 167 | 167 | 167 | 3,000 |
2009/06/16 | 168 | 168 | 168 | 168 | 2,000 |
2009/06/15 | 168 | 173 | 165 | 165 | 8,000 |
2009/06/12 | 168 | 168 | 165 | 168 | 5,000 |
2009/06/11 | 168 | 168 | 168 | 168 | 1,000 |
2009/06/04 | 168 | 168 | 163 | 163 | 5,000 |
2009/06/03 | 173 | 173 | 173 | 173 | 1,000 |
2009/06/02 | 169 | 174 | 169 | 174 | 3,000 |
2009/06/01 | 164 | 169 | 156 | 169 | 9,000 |
2009/05/28 | 164 | 164 | 164 | 164 | 5,000 |
2009/05/25 | 166 | 166 | 165 | 165 | 4,000 |
2009/05/22 | 165 | 165 | 163 | 165 | 3,000 |
2009/05/21 | 165 | 165 | 165 | 165 | 5,000 |
2009/05/20 | 165 | 165 | 165 | 165 | 6,000 |
2009/05/15 | 172 | 173 | 172 | 173 | 5,000 |
2009/05/14 | 164 | 170 | 162 | 170 | 3,000 |
2009/05/08 | 154 | 159 | 151 | 159 | 5,000 |
2009/05/07 | 157 | 157 | 155 | 156 | 4,000 |
2009/05/01 | 157 | 162 | 157 | 162 | 4,000 |
2009/04/27 | 159 | 179 | 159 | 179 | 2,000 |
2009/04/24 | 152 | 159 | 152 | 159 | 4,000 |
2009/04/21 | 149 | 149 | 149 | 149 | 1,000 |
2009/04/20 | 146 | 146 | 146 | 146 | 1,000 |
2009/04/16 | 159 | 159 | 159 | 159 | 2,000 |
2009/04/15 | 157 | 160 | 157 | 160 | 5,000 |
2009/04/14 | 148 | 148 | 148 | 148 | 1,000 |
2009/04/13 | 148 | 148 | 148 | 148 | 1,000 |
2009/04/10 | 133 | 133 | 133 | 133 | 1,000 |
2009/04/09 | 142 | 142 | 142 | 142 | 1,000 |
2009/04/08 | 137 | 137 | 137 | 137 | 1,000 |
2009/04/07 | 127 | 137 | 127 | 137 | 2,000 |
2009/03/31 | 136 | 137 | 136 | 137 | 2,000 |
2009/03/30 | 134 | 135 | 130 | 135 | 4,000 |
2009/03/25 | 157 | 157 | 155 | 155 | 2,000 |
2009/03/24 | 145 | 145 | 145 | 145 | 1,000 |
2009/03/23 | 140 | 140 | 140 | 140 | 1,000 |
2009/03/18 | 140 | 140 | 140 | 140 | 1,000 |
2009/03/16 | 149 | 150 | 149 | 150 | 5,000 |
2009/03/13 | 150 | 150 | 150 | 150 | 2,000 |
2009/03/12 | 147 | 147 | 147 | 147 | 1,000 |
2009/03/11 | 146 | 146 | 146 | 146 | 2,000 |
2009/03/06 | 142 | 142 | 142 | 142 | 5,000 |
2009/03/02 | 150 | 150 | 150 | 150 | 1,000 |
2009/02/26 | 160 | 160 | 160 | 160 | 1,000 |
2009/02/25 | 151 | 157 | 151 | 157 | 3,000 |
2009/02/24 | 155 | 155 | 144 | 144 | 10,000 |
2009/02/23 | 150 | 164 | 150 | 155 | 12,000 |
2009/02/20 | 150 | 150 | 150 | 150 | 1,000 |
2009/02/16 | 170 | 180 | 170 | 180 | 4,000 |
2009/02/12 | 170 | 170 | 170 | 170 | 1,000 |
2009/02/05 | 170 | 173 | 170 | 173 | 2,000 |
2009/02/04 | 148 | 148 | 148 | 148 | 1,000 |
2009/02/03 | 148 | 148 | 148 | 148 | 2,000 |
2009/01/27 | 148 | 148 | 148 | 148 | 1,000 |
2009/01/26 | 158 | 158 | 158 | 158 | 2,000 |
2009/01/22 | 148 | 148 | 148 | 148 | 1,000 |
2009/01/16 | 165 | 165 | 150 | 150 | 7,000 |
2009/01/15 | 172 | 173 | 160 | 160 | 8,000 |
2009/01/14 | 158 | 158 | 158 | 158 | 1,000 |
2009/01/09 | 168 | 170 | 148 | 148 | 6,000 |
2009/01/08 | 145 | 147 | 145 | 147 | 2,000 |
2009/01/07 | 160 | 160 | 160 | 160 | 21,000 |
2009/01/05 | 144 | 144 | 144 | 144 | 1,000 |