日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 95 96 95 96 7,000
2010/12/29 98 98 95 97 16,000
2010/12/28 94 97 94 97 2,000
2010/12/27 94 95 94 94 15,000
2010/12/24 93 94 93 94 10,000
2010/12/22 93 94 93 93 10,000
2010/12/21 93 93 93 93 3,000
2010/12/20 93 93 92 92 11,000
2010/12/17 92 92 92 92 9,000
2010/12/16 92 92 91 91 9,000
2010/12/15 88 93 88 91 20,000
2010/12/14 90 91 86 89 47,000
2010/12/13 88 89 88 89 13,000
2010/12/10 0 0 0 93 0
2010/12/09 92 93 91 93 7,000
2010/12/08 89 91 89 91 3,000
2010/12/07 90 91 88 91 13,000
2010/12/06 90 90 90 90 4,000
2010/12/03 89 90 89 90 6,000
2010/12/02 0 0 0 90 0
2010/12/01 90 90 90 90 1,000
2010/11/30 90 91 90 91 7,000
2010/11/29 88 88 88 88 1,000
2010/11/26 88 88 88 88 3,000
2010/11/25 89 89 89 89 3,000
2010/11/24 89 89 87 88 3,000
2010/11/22 87 87 87 87 1,000
2010/11/19 89 89 89 89 1,000
2010/11/18 87 90 87 90 6,000
2010/11/17 0 0 0 91 0
2010/11/16 91 91 91 91 1,000
2010/11/15 91 91 86 91 11,000
2010/11/12 87 87 87 87 1,000
2010/11/11 86 86 86 86 2,000
2010/11/10 86 88 86 88 3,000
2010/11/09 0 0 0 86 0
2010/11/08 85 86 85 86 4,000
2010/11/05 87 87 87 87 1,000
2010/11/04 84 84 84 84 1,000
2010/11/02 84 84 84 84 2,000
2010/11/01 84 84 84 84 1,000
2010/10/29 84 87 84 87 4,000
2010/10/28 83 83 83 83 1,000
2010/10/27 85 85 85 85 2,000
2010/10/26 85 86 83 83 32,000
2010/10/25 89 89 89 89 1,000
2010/10/22 0 0 0 88 0
2010/10/21 88 88 88 88 1,000
2010/10/20 0 0 0 88 0
2010/10/19 86 88 86 88 2,000
2010/10/18 88 89 87 89 4,000
2010/10/15 88 88 88 88 13,000
2010/10/14 89 91 89 91 5,000
2010/10/13 89 89 88 88 2,000
2010/10/12 88 88 87 87 3,000
2010/10/08 90 90 84 88 18,000
2010/10/07 90 90 90 90 10,000
2010/10/06 0 0 0 90 0
2010/10/05 90 90 88 90 3,000
2010/10/04 90 90 90 90 1,000
2010/10/01 88 90 88 90 2,000
2010/09/30 88 89 88 89 7,000
2010/09/29 88 90 87 90 10,000
2010/09/28 88 89 88 89 2,000
2010/09/27 92 92 88 88 6,000
2010/09/24 91 91 91 91 3,000
2010/09/22 89 91 89 91 2,000
2010/09/21 94 94 88 88 19,000
2010/09/17 91 92 87 89 41,000
2010/09/16 96 97 92 93 33,000
2010/09/15 100 103 97 99 47,000
2010/09/14 109 115 97 99 317,000
2010/09/13 101 105 96 99 224,000
2010/09/10 96 102 96 102 76,000
2010/09/09 92 97 92 97 68,000
2010/09/08 89 96 88 92 40,000
2010/09/07 88 90 88 90 4,000
2010/09/06 92 92 85 91 51,000
2010/09/03 86 92 85 92 40,000
2010/09/02 84 85 84 85 15,000
2010/09/01 82 84 82 84 11,000
2010/08/31 84 84 80 80 14,000
2010/08/30 83 85 83 83 8,000
2010/08/27 81 84 81 82 7,000
2010/08/26 80 83 80 83 5,000
2010/08/25 84 84 80 80 24,000
2010/08/24 84 86 84 86 29,000
2010/08/23 80 87 80 86 41,000
2010/08/20 79 80 79 80 24,000
2010/08/19 88 88 76 79 78,000
2010/08/18 86 89 86 88 57,000
2010/08/17 90 96 90 91 26,000
2010/08/16 102 102 91 92 23,000
2010/08/13 107 107 88 101 60,000
2010/08/12 113 122 112 122 10,000
2010/08/11 0 0 0 118 0
2010/08/10 0 0 0 118 0
2010/08/09 118 118 118 118 1,000
2010/08/06 0 0 0 122 0
2010/08/05 0 0 0 122 0
2010/08/04 0 0 0 122 0
2010/08/03 0 0 0 122 0
2010/08/02 0 0 0 122 0
2010/07/30 122 122 122 122 1,000
2010/07/29 0 0 0 126 0
2010/07/28 127 127 122 126 6,000
2010/07/27 121 122 119 121 11,000
2010/07/26 131 131 120 124 11,000
2010/07/23 0 0 0 126 0
2010/07/22 127 127 126 126 11,000
2010/07/21 127 127 127 127 2,000
2010/07/20 130 130 130 130 2,000
2010/07/16 0 0 0 140 0
2010/07/15 127 140 127 140 8,000
2010/07/14 134 134 132 132 5,000
2010/07/13 129 129 129 129 2,000
2010/07/12 128 129 128 129 3,000
2010/07/09 0 0 0 124 0
2010/07/08 0 0 0 124 0
2010/07/07 0 0 0 124 0
2010/07/06 0 0 0 124 0
2010/07/05 124 124 124 124 1,000
2010/07/02 0 0 0 125 0
2010/07/01 0 0 0 125 0
2010/06/30 0 0 0 125 0
2010/06/29 125 125 125 125 2,000
2010/06/28 0 0 0 128 0
2010/06/25 128 128 128 128 2,000
2010/06/24 127 130 127 130 2,000
2010/06/23 122 126 122 126 3,000
2010/06/22 0 0 0 122 0
2010/06/21 0 0 0 122 0
2010/06/18 122 123 122 122 4,000
2010/06/17 128 128 127 127 4,000
2010/06/16 137 137 129 132 10,000
2010/06/15 135 164 135 164 6,000
2010/06/14 0 0 0 120 0
2010/06/11 120 120 120 120 2,000
2010/06/10 120 120 120 120 2,000
2010/06/09 0 0 0 119 0
2010/06/08 119 119 119 119 1,000
2010/06/07 119 119 119 119 1,000
2010/06/04 125 125 125 125 3,000
2010/06/03 122 122 122 122 1,000
2010/06/02 122 122 122 122 1,000
2010/06/01 0 0 0 120 0
2010/05/31 120 120 120 120 1,000
2010/05/28 123 125 123 125 2,000
2010/05/27 120 128 120 128 2,000
2010/05/26 121 121 121 121 1,000
2010/05/25 130 130 126 126 2,000
2010/05/24 0 0 0 125 0
2010/05/21 125 125 125 125 1,000
2010/05/20 126 126 121 121 2,000
2010/05/19 124 126 124 126 10,000
2010/05/18 145 145 131 135 4,000
2010/05/17 155 155 155 155 4,000
2010/05/14 153 153 153 153 2,000
2010/05/13 0 0 0 157 0
2010/05/12 0 0 0 157 0
2010/05/11 0 0 0 157 0
2010/05/10 152 159 152 157 13,000
2010/05/07 137 137 137 137 17,000
2010/05/06 134 134 134 134 5,000
2010/04/30 0 0 0 129 0
2010/04/28 0 0 0 129 0
2010/04/27 129 129 129 129 10,000
2010/04/26 128 128 128 128 4,000
2010/04/23 127 127 127 127 1,000
2010/04/22 127 127 125 125 2,000
2010/04/21 0 0 0 126 0
2010/04/20 0 0 0 126 0
2010/04/19 126 126 126 126 9,000
2010/04/16 128 128 123 123 2,000
2010/04/15 126 127 126 127 7,000
2010/04/14 127 127 126 126 3,000
2010/04/13 0 0 0 128 0
2010/04/12 128 128 128 128 1,000
2010/04/09 0 0 0 127 0
2010/04/08 127 127 127 127 1,000
2010/04/07 126 126 126 126 2,000
2010/04/06 125 125 125 125 2,000
2010/04/05 123 124 123 124 3,000
2010/04/02 120 120 120 120 1,000
2010/04/01 116 116 116 116 2,000
2010/03/30 120 120 118 118 2,000
2010/03/29 118 128 118 125 6,000
2010/03/26 114 114 114 114 1,000
2010/03/25 116 121 116 121 2,000
2010/03/24 116 116 116 116 1,000
2010/03/23 123 123 115 115 3,000
2010/03/19 117 123 117 123 5,000
2010/03/18 117 117 117 117 2,000
2010/03/17 112 115 112 115 3,000
2010/03/16 112 112 112 112 2,000
2010/03/15 110 112 110 112 6,000
2010/03/12 107 110 107 110 6,000
2010/03/10 106 106 106 106 1,000
2010/03/09 105 105 105 105 1,000
2010/03/08 103 103 103 103 5,000
2010/03/05 103 108 103 108 5,000
2010/03/03 103 103 103 103 5,000
2010/03/02 103 103 103 103 1,000
2010/03/01 103 104 103 104 2,000
2010/02/25 106 108 106 107 5,000
2010/02/22 105 105 105 105 1,000
2010/02/17 101 101 101 101 4,000
2010/02/15 104 106 104 106 7,000
2010/02/12 104 106 104 104 4,000
2010/02/09 102 108 102 108 7,000
2010/02/08 108 108 102 103 20,000
2010/02/04 115 115 115 115 1,000
2010/02/03 115 115 110 110 2,000
2010/02/02 113 113 113 113 1,000
2010/02/01 105 105 103 103 7,000
2010/01/29 105 105 105 105 1,000
2010/01/25 109 109 106 106 4,000
2010/01/22 109 109 109 109 1,000
2010/01/21 109 109 109 109 1,000
2010/01/15 113 115 110 110 17,000
2010/01/14 114 114 114 114 1,000
2010/01/13 111 113 110 113 4,000
2010/01/12 105 113 105 113 3,000
2010/01/07 110 110 110 110 1,000
2010/01/06 115 115 115 115 2,000
2010/01/05 110 110 110 110 1,000

このページの先頭へ