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 |
---|---|---|---|---|---|
2012/12/28 | 120 | 121 | 120 | 121 | 9,000 |
2012/12/27 | 117 | 119 | 117 | 118 | 22,000 |
2012/12/26 | 115 | 118 | 115 | 117 | 10,000 |
2012/12/25 | 116 | 116 | 116 | 116 | 5,000 |
2012/12/21 | 116 | 116 | 115 | 115 | 4,000 |
2012/12/20 | 113 | 114 | 112 | 114 | 5,000 |
2012/12/19 | 110 | 115 | 110 | 113 | 13,000 |
2012/12/18 | 112 | 114 | 109 | 111 | 39,000 |
2012/12/17 | 115 | 116 | 108 | 111 | 27,000 |
2012/12/14 | 115 | 116 | 114 | 114 | 13,000 |
2012/12/10 | 112 | 115 | 112 | 115 | 3,000 |
2012/12/07 | 115 | 115 | 113 | 113 | 3,000 |
2012/12/06 | 113 | 113 | 113 | 113 | 2,000 |
2012/12/04 | 115 | 115 | 115 | 115 | 1,000 |
2012/11/29 | 112 | 112 | 112 | 112 | 2,000 |
2012/11/28 | 112 | 112 | 112 | 112 | 7,000 |
2012/11/27 | 112 | 112 | 112 | 112 | 3,000 |
2012/11/26 | 112 | 112 | 112 | 112 | 3,000 |
2012/11/22 | 111 | 111 | 110 | 111 | 13,000 |
2012/11/19 | 110 | 110 | 110 | 110 | 2,000 |
2012/11/16 | 108 | 108 | 108 | 108 | 1,000 |
2012/11/15 | 110 | 114 | 106 | 108 | 16,000 |
2012/11/14 | 110 | 112 | 110 | 112 | 4,000 |
2012/11/12 | 112 | 112 | 111 | 111 | 4,000 |
2012/11/08 | 114 | 114 | 114 | 114 | 2,000 |
2012/11/07 | 113 | 113 | 113 | 113 | 3,000 |
2012/11/06 | 113 | 113 | 113 | 113 | 3,000 |
2012/10/30 | 116 | 116 | 116 | 116 | 1,000 |
2012/10/29 | 115 | 115 | 115 | 115 | 2,000 |
2012/10/25 | 116 | 116 | 116 | 116 | 3,000 |
2012/10/24 | 116 | 116 | 115 | 115 | 3,000 |
2012/10/23 | 116 | 116 | 116 | 116 | 2,000 |
2012/10/19 | 115 | 115 | 115 | 115 | 1,000 |
2012/10/18 | 114 | 117 | 114 | 117 | 4,000 |
2012/10/17 | 117 | 117 | 117 | 117 | 1,000 |
2012/10/15 | 121 | 122 | 121 | 122 | 5,000 |
2012/10/10 | 119 | 119 | 117 | 117 | 2,000 |
2012/10/09 | 117 | 117 | 117 | 117 | 1,000 |
2012/10/04 | 114 | 115 | 114 | 114 | 4,000 |
2012/10/03 | 114 | 121 | 114 | 117 | 8,000 |
2012/10/02 | 114 | 114 | 114 | 114 | 1,000 |
2012/10/01 | 115 | 115 | 114 | 114 | 3,000 |
2012/09/27 | 116 | 116 | 116 | 116 | 1,000 |
2012/09/25 | 118 | 121 | 117 | 121 | 9,000 |
2012/09/24 | 116 | 116 | 116 | 116 | 3,000 |
2012/09/18 | 121 | 121 | 121 | 121 | 5,000 |
2012/09/12 | 115 | 116 | 114 | 116 | 3,000 |
2012/09/11 | 115 | 118 | 115 | 118 | 2,000 |
2012/09/06 | 120 | 120 | 120 | 120 | 1,000 |
2012/08/31 | 125 | 125 | 125 | 125 | 1,000 |
2012/08/30 | 122 | 122 | 122 | 122 | 1,000 |
2012/08/27 | 127 | 127 | 127 | 127 | 2,000 |
2012/08/22 | 122 | 122 | 122 | 122 | 2,000 |
2012/08/21 | 122 | 122 | 122 | 122 | 3,000 |
2012/08/20 | 116 | 120 | 116 | 120 | 6,000 |
2012/08/15 | 120 | 125 | 119 | 119 | 9,000 |
2012/08/14 | 124 | 124 | 124 | 124 | 4,000 |
2012/08/10 | 122 | 122 | 121 | 121 | 2,000 |
2012/08/06 | 117 | 117 | 117 | 117 | 2,000 |
2012/08/03 | 120 | 120 | 120 | 120 | 2,000 |
2012/07/25 | 125 | 125 | 125 | 125 | 2,000 |
2012/07/24 | 125 | 125 | 125 | 125 | 1,000 |
2012/07/23 | 127 | 127 | 127 | 127 | 1,000 |
2012/07/19 | 119 | 123 | 119 | 123 | 4,000 |
2012/07/18 | 119 | 119 | 119 | 119 | 3,000 |
2012/07/17 | 129 | 129 | 122 | 122 | 22,000 |
2012/07/13 | 126 | 126 | 124 | 124 | 2,000 |
2012/07/12 | 125 | 125 | 125 | 125 | 1,000 |
2012/07/11 | 124 | 124 | 124 | 124 | 1,000 |
2012/07/09 | 124 | 124 | 124 | 124 | 1,000 |
2012/07/02 | 129 | 129 | 129 | 129 | 2,000 |
2012/06/29 | 130 | 130 | 130 | 130 | 1,000 |
2012/06/28 | 124 | 129 | 124 | 129 | 8,000 |
2012/06/27 | 130 | 130 | 122 | 123 | 19,000 |
2012/06/26 | 131 | 131 | 131 | 131 | 1,000 |
2012/06/25 | 133 | 133 | 133 | 133 | 1,000 |
2012/06/22 | 130 | 130 | 130 | 130 | 2,000 |
2012/06/21 | 133 | 133 | 133 | 133 | 1,000 |
2012/06/15 | 135 | 139 | 135 | 135 | 11,000 |
2012/06/12 | 119 | 120 | 119 | 120 | 2,000 |
2012/06/11 | 118 | 118 | 118 | 118 | 1,000 |
2012/06/08 | 115 | 115 | 115 | 115 | 1,000 |
2012/06/07 | 113 | 118 | 113 | 118 | 2,000 |
2012/06/06 | 113 | 113 | 113 | 113 | 1,000 |
2012/06/04 | 115 | 118 | 115 | 118 | 3,000 |
2012/05/25 | 128 | 128 | 127 | 128 | 5,000 |
2012/05/23 | 124 | 124 | 124 | 124 | 1,000 |
2012/05/22 | 121 | 121 | 121 | 121 | 1,000 |
2012/05/15 | 120 | 130 | 120 | 130 | 6,000 |
2012/05/14 | 128 | 128 | 122 | 124 | 5,000 |
2012/05/11 | 127 | 127 | 127 | 127 | 2,000 |
2012/05/10 | 125 | 125 | 125 | 125 | 1,000 |
2012/05/07 | 126 | 126 | 126 | 126 | 1,000 |
2012/05/02 | 124 | 124 | 124 | 124 | 1,000 |
2012/05/01 | 127 | 127 | 122 | 122 | 6,000 |
2012/04/27 | 130 | 130 | 130 | 130 | 1,000 |
2012/04/26 | 129 | 129 | 129 | 129 | 1,000 |
2012/04/25 | 136 | 136 | 136 | 136 | 1,000 |
2012/04/24 | 136 | 136 | 136 | 136 | 1,000 |
2012/04/23 | 140 | 140 | 140 | 140 | 3,000 |
2012/04/16 | 131 | 131 | 131 | 131 | 6,000 |
2012/04/13 | 127 | 128 | 127 | 128 | 4,000 |
2012/04/11 | 125 | 127 | 125 | 127 | 2,000 |
2012/04/09 | 118 | 122 | 118 | 121 | 34,000 |
2012/04/06 | 125 | 125 | 125 | 125 | 1,000 |
2012/04/05 | 121 | 126 | 121 | 126 | 28,000 |
2012/04/04 | 131 | 131 | 131 | 131 | 9,000 |
2012/04/03 | 130 | 130 | 130 | 130 | 3,000 |
2012/04/02 | 131 | 132 | 131 | 131 | 4,000 |
2012/03/28 | 131 | 131 | 131 | 131 | 1,000 |
2012/03/27 | 135 | 135 | 135 | 135 | 7,000 |
2012/03/26 | 135 | 135 | 135 | 135 | 8,000 |
2012/03/23 | 132 | 134 | 132 | 134 | 3,000 |
2012/03/22 | 134 | 134 | 134 | 134 | 4,000 |
2012/03/21 | 137 | 137 | 133 | 133 | 15,000 |
2012/03/19 | 130 | 130 | 130 | 130 | 3,000 |
2012/03/16 | 130 | 130 | 130 | 130 | 5,000 |
2012/03/15 | 134 | 134 | 128 | 128 | 9,000 |
2012/03/14 | 135 | 136 | 134 | 134 | 11,000 |
2012/03/13 | 130 | 133 | 130 | 133 | 8,000 |
2012/03/12 | 131 | 132 | 130 | 130 | 9,000 |
2012/03/09 | 133 | 134 | 131 | 131 | 12,000 |
2012/03/08 | 129 | 129 | 128 | 128 | 4,000 |
2012/03/07 | 124 | 128 | 124 | 128 | 6,000 |
2012/03/06 | 129 | 130 | 127 | 129 | 6,000 |
2012/03/05 | 127 | 127 | 126 | 127 | 12,000 |
2012/03/02 | 126 | 129 | 126 | 127 | 8,000 |
2012/03/01 | 129 | 146 | 123 | 123 | 80,000 |
2012/02/29 | 125 | 126 | 125 | 126 | 10,000 |
2012/02/28 | 127 | 127 | 125 | 126 | 17,000 |
2012/02/27 | 129 | 131 | 127 | 127 | 33,000 |
2012/02/24 | 132 | 132 | 130 | 132 | 8,000 |
2012/02/23 | 129 | 131 | 128 | 128 | 12,000 |
2012/02/22 | 129 | 129 | 127 | 128 | 16,000 |
2012/02/21 | 130 | 130 | 130 | 130 | 2,000 |
2012/02/20 | 125 | 130 | 125 | 130 | 9,000 |
2012/02/16 | 123 | 123 | 122 | 122 | 5,000 |
2012/02/15 | 121 | 124 | 121 | 122 | 7,000 |
2012/02/14 | 120 | 124 | 120 | 124 | 4,000 |
2012/02/13 | 121 | 121 | 118 | 120 | 20,000 |
2012/02/10 | 120 | 120 | 120 | 120 | 2,000 |
2012/02/09 | 120 | 120 | 120 | 120 | 2,000 |
2012/02/07 | 118 | 121 | 118 | 118 | 9,000 |
2012/02/06 | 119 | 119 | 119 | 119 | 1,000 |
2012/02/03 | 119 | 119 | 119 | 119 | 6,000 |
2012/02/02 | 123 | 123 | 123 | 123 | 10,000 |
2012/02/01 | 122 | 122 | 120 | 120 | 2,000 |
2012/01/27 | 122 | 122 | 122 | 122 | 1,000 |
2012/01/26 | 123 | 123 | 120 | 120 | 6,000 |
2012/01/25 | 123 | 130 | 121 | 121 | 34,000 |
2012/01/24 | 121 | 121 | 121 | 121 | 1,000 |
2012/01/23 | 118 | 118 | 118 | 118 | 4,000 |
2012/01/20 | 120 | 120 | 120 | 120 | 2,000 |
2012/01/19 | 121 | 121 | 116 | 119 | 7,000 |
2012/01/17 | 117 | 117 | 117 | 117 | 2,000 |
2012/01/16 | 117 | 120 | 117 | 120 | 6,000 |
2012/01/13 | 120 | 122 | 120 | 120 | 3,000 |
2012/01/12 | 114 | 114 | 114 | 114 | 2,000 |
2012/01/11 | 113 | 113 | 113 | 113 | 2,000 |
2012/01/10 | 112 | 112 | 112 | 112 | 1,000 |
2012/01/06 | 109 | 110 | 109 | 110 | 4,000 |
2012/01/05 | 112 | 115 | 112 | 114 | 5,000 |