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 |
---|---|---|---|---|---|
2015/12/30 | 168 | 168 | 167 | 167 | 13,000 |
2015/12/29 | 163 | 169 | 163 | 167 | 18,000 |
2015/12/28 | 161 | 163 | 160 | 162 | 9,000 |
2015/12/25 | 163 | 164 | 159 | 163 | 80,000 |
2015/12/24 | 162 | 168 | 160 | 164 | 20,000 |
2015/12/22 | 161 | 164 | 161 | 164 | 4,000 |
2015/12/21 | 163 | 166 | 161 | 166 | 50,000 |
2015/12/18 | 169 | 169 | 164 | 167 | 17,000 |
2015/12/17 | 168 | 168 | 166 | 166 | 12,000 |
2015/12/16 | 166 | 169 | 166 | 166 | 12,000 |
2015/12/15 | 166 | 169 | 166 | 169 | 4,000 |
2015/12/14 | 168 | 168 | 166 | 168 | 13,000 |
2015/12/11 | 169 | 171 | 169 | 169 | 7,000 |
2015/12/09 | 167 | 172 | 167 | 172 | 10,000 |
2015/12/08 | 169 | 170 | 168 | 168 | 8,000 |
2015/12/07 | 170 | 172 | 169 | 169 | 13,000 |
2015/12/04 | 169 | 169 | 169 | 169 | 4,000 |
2015/12/03 | 169 | 173 | 169 | 170 | 7,000 |
2015/12/02 | 171 | 171 | 168 | 168 | 11,000 |
2015/12/01 | 171 | 171 | 168 | 169 | 9,000 |
2015/11/30 | 169 | 172 | 169 | 172 | 2,000 |
2015/11/27 | 169 | 172 | 168 | 168 | 17,000 |
2015/11/26 | 166 | 179 | 166 | 170 | 35,000 |
2015/11/25 | 166 | 166 | 165 | 165 | 7,000 |
2015/11/24 | 165 | 165 | 165 | 165 | 4,000 |
2015/11/20 | 163 | 163 | 163 | 163 | 2,000 |
2015/11/19 | 164 | 164 | 161 | 163 | 4,000 |
2015/11/16 | 161 | 164 | 161 | 164 | 7,000 |
2015/11/13 | 162 | 164 | 160 | 161 | 21,000 |
2015/11/12 | 164 | 166 | 164 | 164 | 7,000 |
2015/11/11 | 168 | 168 | 164 | 167 | 6,000 |
2015/11/09 | 163 | 168 | 162 | 168 | 27,000 |
2015/11/06 | 161 | 162 | 161 | 162 | 10,000 |
2015/11/05 | 158 | 162 | 158 | 162 | 13,000 |
2015/11/04 | 159 | 159 | 159 | 159 | 5,000 |
2015/11/02 | 161 | 161 | 160 | 160 | 7,000 |
2015/10/30 | 160 | 161 | 160 | 161 | 7,000 |
2015/10/29 | 161 | 161 | 160 | 160 | 2,000 |
2015/10/28 | 160 | 161 | 160 | 161 | 4,000 |
2015/10/27 | 163 | 163 | 163 | 163 | 2,000 |
2015/10/26 | 158 | 165 | 158 | 163 | 5,000 |
2015/10/23 | 157 | 161 | 157 | 158 | 4,000 |
2015/10/22 | 161 | 161 | 156 | 156 | 7,000 |
2015/10/21 | 159 | 161 | 159 | 161 | 5,000 |
2015/10/19 | 159 | 160 | 158 | 158 | 19,000 |
2015/10/16 | 159 | 159 | 159 | 159 | 2,000 |
2015/10/15 | 159 | 159 | 159 | 159 | 5,000 |
2015/10/14 | 161 | 162 | 160 | 160 | 6,000 |
2015/10/13 | 163 | 163 | 161 | 162 | 5,000 |
2015/10/09 | 161 | 161 | 161 | 161 | 1,000 |
2015/10/08 | 160 | 160 | 160 | 160 | 1,000 |
2015/10/07 | 162 | 162 | 160 | 161 | 4,000 |
2015/10/06 | 159 | 163 | 159 | 162 | 8,000 |
2015/10/05 | 153 | 158 | 153 | 158 | 17,000 |
2015/10/02 | 150 | 153 | 150 | 153 | 5,000 |
2015/10/01 | 149 | 154 | 149 | 150 | 16,000 |
2015/09/30 | 150 | 152 | 149 | 149 | 7,000 |
2015/09/29 | 150 | 150 | 148 | 148 | 7,000 |
2015/09/28 | 153 | 153 | 151 | 151 | 7,000 |
2015/09/25 | 155 | 155 | 152 | 153 | 8,000 |
2015/09/24 | 155 | 155 | 151 | 152 | 14,000 |
2015/09/18 | 157 | 157 | 150 | 155 | 23,000 |
2015/09/17 | 158 | 160 | 157 | 157 | 9,000 |
2015/09/16 | 160 | 161 | 157 | 161 | 9,000 |
2015/09/15 | 162 | 165 | 162 | 165 | 15,000 |
2015/09/14 | 156 | 158 | 156 | 158 | 12,000 |
2015/09/11 | 155 | 159 | 155 | 157 | 18,000 |
2015/09/10 | 155 | 158 | 155 | 158 | 3,000 |
2015/09/09 | 156 | 160 | 156 | 156 | 16,000 |
2015/09/08 | 164 | 164 | 152 | 152 | 17,000 |
2015/09/07 | 154 | 164 | 154 | 164 | 8,000 |
2015/09/04 | 169 | 171 | 159 | 159 | 11,000 |
2015/09/03 | 160 | 171 | 151 | 171 | 22,000 |
2015/09/02 | 160 | 160 | 160 | 160 | 2,000 |
2015/09/01 | 168 | 168 | 163 | 163 | 6,000 |
2015/08/31 | 171 | 171 | 171 | 171 | 1,000 |
2015/08/28 | 168 | 172 | 168 | 172 | 10,000 |
2015/08/27 | 169 | 169 | 165 | 168 | 10,000 |
2015/08/26 | 151 | 169 | 151 | 169 | 8,000 |
2015/08/25 | 149 | 153 | 149 | 151 | 58,000 |
2015/08/24 | 158 | 159 | 155 | 156 | 34,000 |
2015/08/21 | 172 | 172 | 161 | 163 | 35,000 |
2015/08/20 | 180 | 180 | 174 | 174 | 16,000 |
2015/08/19 | 179 | 181 | 179 | 180 | 4,000 |
2015/08/17 | 182 | 182 | 182 | 182 | 3,000 |
2015/08/14 | 180 | 181 | 180 | 181 | 3,000 |
2015/08/13 | 173 | 181 | 173 | 181 | 9,000 |
2015/08/12 | 173 | 176 | 173 | 174 | 10,000 |
2015/08/11 | 180 | 181 | 173 | 175 | 38,000 |
2015/08/10 | 185 | 185 | 180 | 181 | 17,000 |
2015/08/07 | 183 | 185 | 182 | 183 | 11,000 |
2015/08/06 | 184 | 184 | 182 | 183 | 4,000 |
2015/08/05 | 181 | 183 | 179 | 182 | 14,000 |
2015/08/04 | 187 | 194 | 181 | 184 | 105,000 |
2015/08/03 | 180 | 182 | 180 | 182 | 8,000 |
2015/07/31 | 183 | 183 | 182 | 182 | 4,000 |
2015/07/30 | 181 | 181 | 181 | 181 | 2,000 |
2015/07/28 | 181 | 184 | 180 | 183 | 6,000 |
2015/07/27 | 182 | 190 | 181 | 181 | 54,000 |
2015/07/24 | 182 | 184 | 182 | 182 | 6,000 |
2015/07/23 | 181 | 182 | 180 | 182 | 7,000 |
2015/07/22 | 182 | 183 | 181 | 183 | 6,000 |
2015/07/21 | 185 | 185 | 182 | 182 | 6,000 |
2015/07/17 | 181 | 183 | 181 | 181 | 13,000 |
2015/07/16 | 193 | 193 | 176 | 180 | 53,000 |
2015/07/15 | 189 | 215 | 188 | 188 | 206,000 |
2015/07/14 | 174 | 197 | 171 | 184 | 42,000 |
2015/07/13 | 170 | 171 | 170 | 171 | 4,000 |
2015/07/10 | 170 | 172 | 166 | 171 | 12,000 |
2015/07/09 | 167 | 172 | 166 | 172 | 9,000 |
2015/07/08 | 184 | 184 | 172 | 175 | 17,000 |
2015/07/07 | 186 | 186 | 184 | 185 | 10,000 |
2015/07/06 | 186 | 186 | 186 | 186 | 10,000 |
2015/07/01 | 187 | 188 | 187 | 188 | 6,000 |
2015/06/30 | 184 | 187 | 184 | 187 | 8,000 |
2015/06/29 | 189 | 189 | 185 | 187 | 6,000 |
2015/06/26 | 192 | 192 | 192 | 192 | 3,000 |
2015/06/25 | 192 | 192 | 191 | 192 | 5,000 |
2015/06/24 | 192 | 192 | 192 | 192 | 1,000 |
2015/06/23 | 189 | 190 | 189 | 190 | 6,000 |
2015/06/19 | 188 | 188 | 184 | 185 | 16,000 |
2015/06/18 | 189 | 189 | 189 | 189 | 1,000 |
2015/06/17 | 192 | 194 | 191 | 191 | 7,000 |
2015/06/16 | 195 | 195 | 190 | 195 | 13,000 |
2015/06/15 | 198 | 198 | 189 | 195 | 23,000 |
2015/06/12 | 198 | 198 | 198 | 198 | 3,000 |
2015/06/11 | 198 | 199 | 198 | 199 | 3,000 |
2015/06/09 | 191 | 194 | 188 | 194 | 11,000 |
2015/06/08 | 191 | 195 | 190 | 195 | 13,000 |
2015/06/05 | 194 | 198 | 193 | 194 | 73,000 |
2015/06/04 | 197 | 199 | 197 | 199 | 7,000 |
2015/06/03 | 199 | 204 | 199 | 201 | 45,000 |
2015/06/02 | 200 | 203 | 197 | 198 | 75,000 |
2015/06/01 | 190 | 208 | 190 | 201 | 274,000 |
2015/05/29 | 189 | 193 | 188 | 188 | 26,000 |
2015/05/28 | 187 | 188 | 185 | 187 | 10,000 |
2015/05/27 | 187 | 187 | 184 | 185 | 8,000 |
2015/05/26 | 188 | 190 | 186 | 186 | 7,000 |
2015/05/25 | 193 | 193 | 187 | 187 | 4,000 |
2015/05/22 | 189 | 192 | 187 | 192 | 33,000 |
2015/05/21 | 194 | 195 | 192 | 194 | 10,000 |
2015/05/20 | 196 | 198 | 194 | 194 | 81,000 |
2015/05/19 | 196 | 197 | 190 | 195 | 55,000 |
2015/05/18 | 192 | 196 | 188 | 196 | 100,000 |
2015/05/15 | 186 | 195 | 186 | 187 | 147,000 |
2015/05/14 | 180 | 186 | 178 | 186 | 32,000 |
2015/05/13 | 181 | 183 | 181 | 183 | 16,000 |
2015/05/12 | 177 | 180 | 177 | 180 | 12,000 |
2015/05/11 | 176 | 176 | 176 | 176 | 1,000 |
2015/05/08 | 175 | 177 | 174 | 176 | 13,000 |
2015/05/07 | 175 | 175 | 173 | 175 | 12,000 |
2015/05/01 | 178 | 178 | 174 | 175 | 14,000 |
2015/04/30 | 180 | 184 | 179 | 179 | 15,000 |
2015/04/28 | 183 | 187 | 179 | 181 | 57,000 |
2015/04/27 | 184 | 185 | 181 | 184 | 30,000 |
2015/04/24 | 196 | 196 | 183 | 184 | 84,000 |
2015/04/23 | 175 | 224 | 174 | 195 | 483,000 |
2015/04/22 | 176 | 177 | 173 | 174 | 12,000 |
2015/04/20 | 174 | 176 | 174 | 176 | 6,000 |
2015/04/17 | 177 | 177 | 176 | 176 | 5,000 |
2015/04/16 | 176 | 188 | 175 | 180 | 29,000 |
2015/04/15 | 174 | 174 | 174 | 174 | 5,000 |
2015/04/14 | 174 | 176 | 173 | 176 | 10,000 |
2015/04/13 | 174 | 174 | 173 | 174 | 6,000 |
2015/04/10 | 175 | 175 | 174 | 174 | 4,000 |
2015/04/09 | 175 | 177 | 175 | 177 | 5,000 |
2015/04/08 | 178 | 178 | 175 | 175 | 9,000 |
2015/04/07 | 174 | 179 | 174 | 178 | 17,000 |
2015/04/06 | 173 | 177 | 171 | 175 | 12,000 |
2015/04/03 | 173 | 175 | 173 | 174 | 11,000 |
2015/04/02 | 175 | 175 | 175 | 175 | 3,000 |
2015/04/01 | 175 | 175 | 174 | 174 | 10,000 |
2015/03/31 | 173 | 182 | 173 | 177 | 30,000 |
2015/03/30 | 179 | 179 | 174 | 174 | 18,000 |
2015/03/27 | 179 | 180 | 177 | 179 | 21,000 |
2015/03/26 | 181 | 181 | 175 | 180 | 23,000 |
2015/03/25 | 178 | 181 | 176 | 181 | 16,000 |
2015/03/24 | 176 | 180 | 175 | 177 | 43,000 |
2015/03/23 | 180 | 180 | 174 | 175 | 25,000 |
2015/03/20 | 184 | 185 | 175 | 180 | 41,000 |
2015/03/19 | 183 | 185 | 181 | 185 | 76,000 |
2015/03/18 | 178 | 186 | 178 | 185 | 140,000 |
2015/03/17 | 186 | 189 | 176 | 180 | 188,000 |
2015/03/16 | 172 | 198 | 172 | 179 | 949,000 |
2015/03/13 | 172 | 173 | 168 | 170 | 131,000 |
2015/03/12 | 167 | 180 | 167 | 173 | 270,000 |
2015/03/11 | 164 | 165 | 164 | 165 | 13,000 |
2015/03/10 | 166 | 166 | 163 | 164 | 24,000 |
2015/03/09 | 168 | 169 | 163 | 166 | 13,000 |
2015/03/06 | 165 | 169 | 164 | 168 | 29,000 |
2015/03/05 | 168 | 170 | 164 | 165 | 66,000 |
2015/03/04 | 162 | 174 | 161 | 167 | 167,000 |
2015/03/03 | 159 | 163 | 159 | 163 | 15,000 |
2015/03/02 | 159 | 161 | 156 | 161 | 14,000 |
2015/02/27 | 158 | 160 | 158 | 160 | 6,000 |
2015/02/26 | 161 | 161 | 160 | 160 | 6,000 |
2015/02/25 | 161 | 161 | 160 | 160 | 5,000 |
2015/02/24 | 160 | 161 | 160 | 161 | 2,000 |
2015/02/23 | 155 | 160 | 155 | 160 | 9,000 |
2015/02/20 | 157 | 159 | 156 | 157 | 7,000 |
2015/02/19 | 159 | 159 | 159 | 159 | 3,000 |
2015/02/18 | 159 | 159 | 159 | 159 | 3,000 |
2015/02/17 | 159 | 159 | 159 | 159 | 3,000 |
2015/02/16 | 157 | 159 | 157 | 159 | 8,000 |
2015/02/13 | 157 | 157 | 157 | 157 | 2,000 |
2015/02/12 | 153 | 156 | 153 | 156 | 6,000 |
2015/02/10 | 154 | 154 | 149 | 149 | 19,000 |
2015/02/05 | 156 | 156 | 156 | 156 | 1,000 |
2015/02/03 | 156 | 158 | 155 | 155 | 11,000 |
2015/02/02 | 160 | 160 | 159 | 159 | 4,000 |
2015/01/30 | 156 | 156 | 156 | 156 | 3,000 |
2015/01/29 | 156 | 156 | 156 | 156 | 2,000 |
2015/01/28 | 157 | 158 | 157 | 157 | 4,000 |
2015/01/27 | 156 | 156 | 156 | 156 | 4,000 |
2015/01/26 | 159 | 159 | 159 | 159 | 3,000 |
2015/01/23 | 158 | 158 | 158 | 158 | 4,000 |
2015/01/22 | 156 | 156 | 156 | 156 | 2,000 |
2015/01/21 | 156 | 156 | 156 | 156 | 3,000 |
2015/01/19 | 155 | 156 | 155 | 156 | 39,000 |
2015/01/16 | 156 | 159 | 156 | 159 | 4,000 |
2015/01/15 | 157 | 159 | 157 | 159 | 8,000 |
2015/01/14 | 158 | 160 | 157 | 157 | 5,000 |
2015/01/13 | 161 | 161 | 155 | 156 | 50,000 |
2015/01/09 | 161 | 163 | 161 | 163 | 10,000 |
2015/01/08 | 161 | 162 | 159 | 162 | 17,000 |
2015/01/07 | 161 | 161 | 160 | 160 | 8,000 |
2015/01/06 | 162 | 162 | 161 | 161 | 8,000 |
2015/01/05 | 166 | 166 | 161 | 163 | 20,000 |