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 |
---|---|---|---|---|---|
2013/12/30 | 147 | 148 | 144 | 148 | 16,000 |
2013/12/27 | 146 | 146 | 146 | 146 | 7,000 |
2013/12/26 | 141 | 146 | 141 | 146 | 5,000 |
2013/12/25 | 140 | 140 | 139 | 139 | 5,000 |
2013/12/24 | 139 | 139 | 135 | 137 | 30,000 |
2013/12/20 | 140 | 140 | 138 | 138 | 13,000 |
2013/12/19 | 141 | 141 | 139 | 140 | 24,000 |
2013/12/17 | 142 | 143 | 140 | 140 | 9,000 |
2013/12/16 | 143 | 143 | 143 | 143 | 4,000 |
2013/12/13 | 145 | 145 | 141 | 145 | 10,000 |
2013/12/12 | 145 | 145 | 145 | 145 | 1,000 |
2013/12/11 | 143 | 145 | 141 | 145 | 11,000 |
2013/12/10 | 143 | 143 | 142 | 143 | 11,000 |
2013/12/09 | 144 | 144 | 142 | 143 | 14,000 |
2013/12/06 | 141 | 144 | 141 | 141 | 6,000 |
2013/12/05 | 142 | 142 | 142 | 142 | 7,000 |
2013/12/04 | 144 | 144 | 143 | 143 | 3,000 |
2013/12/03 | 145 | 145 | 145 | 145 | 2,000 |
2013/12/02 | 145 | 145 | 145 | 145 | 4,000 |
2013/11/29 | 145 | 145 | 145 | 145 | 2,000 |
2013/11/28 | 146 | 146 | 146 | 146 | 1,000 |
2013/11/27 | 146 | 146 | 146 | 146 | 6,000 |
2013/11/26 | 147 | 147 | 147 | 147 | 6,000 |
2013/11/25 | 148 | 150 | 146 | 146 | 6,000 |
2013/11/22 | 145 | 149 | 145 | 145 | 31,000 |
2013/11/21 | 145 | 145 | 145 | 145 | 1,000 |
2013/11/20 | 145 | 145 | 144 | 144 | 6,000 |
2013/11/18 | 146 | 147 | 146 | 147 | 4,000 |
2013/11/15 | 146 | 148 | 145 | 146 | 11,000 |
2013/11/14 | 146 | 146 | 145 | 145 | 8,000 |
2013/11/13 | 143 | 144 | 143 | 143 | 5,000 |
2013/11/12 | 143 | 143 | 142 | 143 | 14,000 |
2013/11/11 | 143 | 144 | 143 | 144 | 2,000 |
2013/11/08 | 143 | 143 | 143 | 143 | 2,000 |
2013/11/07 | 142 | 144 | 142 | 144 | 4,000 |
2013/11/06 | 141 | 143 | 141 | 143 | 4,000 |
2013/11/05 | 143 | 144 | 142 | 143 | 8,000 |
2013/11/01 | 139 | 141 | 139 | 141 | 2,000 |
2013/10/31 | 141 | 141 | 141 | 141 | 1,000 |
2013/10/25 | 143 | 143 | 143 | 143 | 2,000 |
2013/10/24 | 142 | 142 | 142 | 142 | 2,000 |
2013/10/23 | 142 | 142 | 142 | 142 | 2,000 |
2013/10/22 | 140 | 140 | 140 | 140 | 11,000 |
2013/10/21 | 140 | 140 | 140 | 140 | 3,000 |
2013/10/18 | 139 | 140 | 139 | 139 | 6,000 |
2013/10/16 | 140 | 140 | 138 | 139 | 6,000 |
2013/10/15 | 140 | 143 | 140 | 141 | 11,000 |
2013/10/11 | 140 | 142 | 140 | 142 | 4,000 |
2013/10/09 | 136 | 138 | 136 | 138 | 3,000 |
2013/10/08 | 137 | 137 | 137 | 137 | 1,000 |
2013/10/07 | 140 | 140 | 136 | 137 | 9,000 |
2013/10/04 | 145 | 145 | 140 | 140 | 11,000 |
2013/10/03 | 143 | 143 | 140 | 142 | 12,000 |
2013/10/02 | 150 | 150 | 150 | 150 | 13,000 |
2013/09/30 | 141 | 141 | 141 | 141 | 4,000 |
2013/09/27 | 145 | 149 | 145 | 145 | 5,000 |
2013/09/26 | 144 | 144 | 144 | 144 | 1,000 |
2013/09/25 | 152 | 153 | 146 | 146 | 7,000 |
2013/09/24 | 150 | 150 | 150 | 150 | 2,000 |
2013/09/20 | 146 | 146 | 146 | 146 | 1,000 |
2013/09/19 | 143 | 143 | 143 | 143 | 1,000 |
2013/09/18 | 148 | 148 | 145 | 145 | 3,000 |
2013/09/17 | 143 | 149 | 143 | 145 | 13,000 |
2013/09/13 | 141 | 143 | 141 | 143 | 4,000 |
2013/09/12 | 139 | 139 | 139 | 139 | 3,000 |
2013/09/11 | 141 | 141 | 137 | 137 | 13,000 |
2013/09/10 | 139 | 139 | 139 | 139 | 3,000 |
2013/09/09 | 137 | 139 | 137 | 139 | 6,000 |
2013/09/06 | 137 | 137 | 137 | 137 | 2,000 |
2013/09/05 | 136 | 136 | 136 | 136 | 1,000 |
2013/09/04 | 138 | 139 | 138 | 139 | 8,000 |
2013/09/03 | 136 | 136 | 136 | 136 | 1,000 |
2013/09/02 | 135 | 135 | 135 | 135 | 2,000 |
2013/08/29 | 137 | 137 | 136 | 136 | 2,000 |
2013/08/26 | 139 | 139 | 139 | 139 | 1,000 |
2013/08/22 | 138 | 138 | 137 | 137 | 5,000 |
2013/08/21 | 137 | 137 | 137 | 137 | 6,000 |
2013/08/20 | 140 | 140 | 140 | 140 | 1,000 |
2013/08/15 | 138 | 140 | 136 | 137 | 6,000 |
2013/08/14 | 138 | 139 | 138 | 139 | 3,000 |
2013/08/12 | 139 | 139 | 139 | 139 | 1,000 |
2013/08/09 | 138 | 138 | 138 | 138 | 1,000 |
2013/08/07 | 136 | 136 | 136 | 136 | 1,000 |
2013/08/06 | 137 | 137 | 137 | 137 | 1,000 |
2013/08/02 | 133 | 133 | 133 | 133 | 2,000 |
2013/07/30 | 135 | 135 | 133 | 133 | 2,000 |
2013/07/29 | 135 | 135 | 135 | 135 | 1,000 |
2013/07/26 | 137 | 137 | 135 | 135 | 2,000 |
2013/07/25 | 141 | 141 | 141 | 141 | 2,000 |
2013/07/24 | 137 | 139 | 137 | 139 | 2,000 |
2013/07/23 | 132 | 132 | 132 | 132 | 1,000 |
2013/07/22 | 134 | 136 | 131 | 131 | 8,000 |
2013/07/19 | 139 | 139 | 135 | 135 | 4,000 |
2013/07/18 | 143 | 143 | 140 | 140 | 3,000 |
2013/07/16 | 150 | 155 | 150 | 150 | 14,000 |
2013/07/12 | 139 | 140 | 139 | 140 | 3,000 |
2013/07/11 | 136 | 138 | 136 | 138 | 6,000 |
2013/07/10 | 134 | 134 | 134 | 134 | 1,000 |
2013/07/09 | 135 | 138 | 133 | 133 | 15,000 |
2013/07/08 | 136 | 136 | 136 | 136 | 6,000 |
2013/07/05 | 136 | 136 | 135 | 136 | 4,000 |
2013/07/03 | 135 | 136 | 135 | 136 | 3,000 |
2013/07/02 | 137 | 137 | 137 | 137 | 3,000 |
2013/07/01 | 139 | 139 | 139 | 139 | 1,000 |
2013/06/27 | 133 | 139 | 133 | 139 | 7,000 |
2013/06/25 | 143 | 143 | 138 | 138 | 4,000 |
2013/06/24 | 138 | 138 | 138 | 138 | 1,000 |
2013/06/21 | 140 | 140 | 135 | 135 | 8,000 |
2013/06/20 | 142 | 142 | 142 | 142 | 1,000 |
2013/06/19 | 144 | 144 | 144 | 144 | 1,000 |
2013/06/17 | 147 | 149 | 147 | 149 | 3,000 |
2013/06/13 | 141 | 141 | 136 | 136 | 2,000 |
2013/06/12 | 145 | 145 | 145 | 145 | 1,000 |
2013/06/10 | 140 | 140 | 140 | 140 | 2,000 |
2013/06/07 | 134 | 140 | 127 | 140 | 13,000 |
2013/06/06 | 146 | 149 | 146 | 149 | 4,000 |
2013/06/05 | 152 | 152 | 152 | 152 | 2,000 |
2013/06/04 | 146 | 149 | 145 | 149 | 7,000 |
2013/06/03 | 147 | 147 | 146 | 146 | 2,000 |
2013/05/31 | 149 | 149 | 149 | 149 | 2,000 |
2013/05/30 | 147 | 147 | 147 | 147 | 1,000 |
2013/05/29 | 150 | 150 | 150 | 150 | 1,000 |
2013/05/28 | 149 | 149 | 149 | 149 | 1,000 |
2013/05/27 | 149 | 150 | 149 | 150 | 5,000 |
2013/05/24 | 153 | 153 | 153 | 153 | 3,000 |
2013/05/23 | 156 | 156 | 153 | 153 | 5,000 |
2013/05/21 | 154 | 157 | 152 | 157 | 5,000 |
2013/05/20 | 153 | 153 | 153 | 153 | 3,000 |
2013/05/17 | 153 | 153 | 153 | 153 | 1,000 |
2013/05/16 | 154 | 155 | 149 | 152 | 13,000 |
2013/05/15 | 161 | 162 | 155 | 155 | 22,000 |
2013/05/14 | 164 | 165 | 164 | 165 | 3,000 |
2013/05/13 | 163 | 164 | 163 | 164 | 4,000 |
2013/05/10 | 162 | 164 | 162 | 162 | 7,000 |
2013/05/09 | 161 | 162 | 160 | 162 | 8,000 |
2013/05/08 | 162 | 162 | 162 | 162 | 4,000 |
2013/05/07 | 159 | 162 | 159 | 162 | 10,000 |
2013/05/02 | 162 | 162 | 156 | 156 | 8,000 |
2013/05/01 | 162 | 162 | 159 | 162 | 6,000 |
2013/04/30 | 160 | 161 | 159 | 161 | 7,000 |
2013/04/26 | 152 | 158 | 151 | 158 | 13,000 |
2013/04/25 | 153 | 153 | 151 | 151 | 12,000 |
2013/04/24 | 150 | 152 | 150 | 152 | 5,000 |
2013/04/23 | 153 | 153 | 148 | 148 | 11,000 |
2013/04/22 | 147 | 150 | 147 | 149 | 5,000 |
2013/04/19 | 147 | 147 | 147 | 147 | 1,000 |
2013/04/18 | 147 | 148 | 147 | 148 | 2,000 |
2013/04/17 | 147 | 149 | 146 | 149 | 4,000 |
2013/04/15 | 155 | 155 | 144 | 148 | 21,000 |
2013/04/12 | 153 | 155 | 152 | 155 | 5,000 |
2013/04/11 | 152 | 152 | 152 | 152 | 1,000 |
2013/04/10 | 154 | 155 | 152 | 152 | 10,000 |
2013/04/09 | 155 | 156 | 151 | 151 | 17,000 |
2013/04/08 | 152 | 155 | 150 | 150 | 11,000 |
2013/04/05 | 149 | 153 | 145 | 152 | 13,000 |
2013/04/04 | 145 | 145 | 141 | 141 | 6,000 |
2013/04/03 | 150 | 150 | 150 | 150 | 3,000 |
2013/04/02 | 143 | 150 | 142 | 142 | 11,000 |
2013/04/01 | 142 | 142 | 142 | 142 | 1,000 |
2013/03/29 | 150 | 150 | 148 | 148 | 3,000 |
2013/03/28 | 151 | 152 | 148 | 148 | 12,000 |
2013/03/26 | 160 | 160 | 158 | 158 | 7,000 |
2013/03/25 | 160 | 160 | 160 | 160 | 3,000 |
2013/03/22 | 163 | 163 | 161 | 161 | 3,000 |
2013/03/21 | 163 | 163 | 163 | 163 | 6,000 |
2013/03/19 | 159 | 164 | 158 | 158 | 16,000 |
2013/03/18 | 165 | 170 | 155 | 159 | 23,000 |
2013/03/15 | 164 | 165 | 162 | 162 | 13,000 |
2013/03/14 | 155 | 169 | 155 | 161 | 28,000 |
2013/03/13 | 153 | 154 | 153 | 154 | 3,000 |
2013/03/12 | 161 | 161 | 154 | 158 | 6,000 |
2013/03/11 | 150 | 160 | 150 | 160 | 14,000 |
2013/03/08 | 149 | 150 | 149 | 149 | 11,000 |
2013/03/07 | 157 | 157 | 149 | 149 | 13,000 |
2013/03/06 | 162 | 162 | 154 | 157 | 20,000 |
2013/03/05 | 154 | 170 | 154 | 161 | 87,000 |
2013/03/04 | 150 | 150 | 141 | 149 | 62,000 |
2013/03/01 | 137 | 148 | 137 | 139 | 69,000 |
2013/02/28 | 135 | 135 | 135 | 135 | 5,000 |
2013/02/26 | 131 | 133 | 131 | 133 | 5,000 |
2013/02/25 | 133 | 133 | 133 | 133 | 9,000 |
2013/02/22 | 128 | 130 | 127 | 130 | 8,000 |
2013/02/21 | 128 | 128 | 128 | 128 | 2,000 |
2013/02/20 | 128 | 128 | 128 | 128 | 2,000 |
2013/02/19 | 127 | 127 | 127 | 127 | 8,000 |
2013/02/18 | 129 | 129 | 129 | 129 | 2,000 |
2013/02/15 | 134 | 135 | 129 | 130 | 23,000 |
2013/02/14 | 136 | 138 | 136 | 138 | 12,000 |
2013/02/13 | 140 | 140 | 136 | 140 | 14,000 |
2013/02/12 | 140 | 142 | 140 | 140 | 12,000 |
2013/02/08 | 140 | 145 | 140 | 140 | 9,000 |
2013/02/07 | 143 | 149 | 139 | 139 | 19,000 |
2013/02/06 | 138 | 140 | 134 | 140 | 4,000 |
2013/02/05 | 134 | 134 | 134 | 134 | 4,000 |
2013/02/04 | 133 | 139 | 133 | 139 | 14,000 |
2013/02/01 | 133 | 135 | 132 | 132 | 5,000 |
2013/01/31 | 131 | 131 | 131 | 131 | 5,000 |
2013/01/30 | 130 | 130 | 129 | 129 | 2,000 |
2013/01/29 | 129 | 129 | 129 | 129 | 2,000 |
2013/01/28 | 129 | 129 | 129 | 129 | 5,000 |
2013/01/25 | 129 | 129 | 127 | 127 | 8,000 |
2013/01/24 | 130 | 130 | 130 | 130 | 11,000 |
2013/01/23 | 126 | 126 | 123 | 123 | 7,000 |
2013/01/22 | 125 | 126 | 125 | 126 | 5,000 |
2013/01/21 | 125 | 125 | 125 | 125 | 1,000 |
2013/01/18 | 125 | 126 | 125 | 126 | 9,000 |
2013/01/16 | 127 | 129 | 125 | 128 | 10,000 |
2013/01/15 | 128 | 131 | 127 | 127 | 13,000 |
2013/01/11 | 128 | 128 | 128 | 128 | 12,000 |
2013/01/10 | 125 | 126 | 125 | 125 | 5,000 |
2013/01/09 | 123 | 123 | 123 | 123 | 2,000 |
2013/01/08 | 124 | 124 | 123 | 123 | 6,000 |
2013/01/07 | 125 | 126 | 125 | 125 | 5,000 |
2013/01/04 | 125 | 125 | 123 | 124 | 7,000 |