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 |
---|---|---|---|---|---|
2016/12/30 | 235 | 235 | 229 | 232 | 38,000 |
2016/12/29 | 230 | 237 | 225 | 237 | 44,000 |
2016/12/28 | 218 | 237 | 218 | 237 | 76,000 |
2016/12/27 | 213 | 224 | 213 | 220 | 65,000 |
2016/12/26 | 225 | 225 | 217 | 217 | 71,000 |
2016/12/22 | 234 | 234 | 227 | 229 | 45,000 |
2016/12/21 | 236 | 237 | 233 | 235 | 70,000 |
2016/12/20 | 236 | 237 | 225 | 230 | 48,000 |
2016/12/19 | 226 | 233 | 215 | 233 | 291,000 |
2016/12/16 | 274 | 274 | 232 | 232 | 505,000 |
2016/12/15 | 271 | 278 | 270 | 273 | 93,000 |
2016/12/14 | 284 | 284 | 267 | 275 | 117,000 |
2016/12/13 | 290 | 294 | 286 | 287 | 97,000 |
2016/12/12 | 300 | 300 | 283 | 290 | 158,000 |
2016/12/09 | 270 | 279 | 265 | 279 | 78,000 |
2016/12/08 | 285 | 288 | 262 | 269 | 200,000 |
2016/12/07 | 309 | 309 | 290 | 295 | 224,000 |
2016/12/06 | 298 | 310 | 285 | 309 | 478,000 |
2016/12/05 | 285 | 299 | 272 | 299 | 352,000 |
2016/12/02 | 246 | 274 | 246 | 271 | 234,000 |
2016/12/01 | 260 | 260 | 243 | 243 | 124,000 |
2016/11/30 | 245 | 258 | 243 | 250 | 188,000 |
2016/11/29 | 232 | 241 | 232 | 235 | 41,000 |
2016/11/28 | 225 | 243 | 224 | 236 | 210,000 |
2016/11/25 | 253 | 255 | 232 | 236 | 146,000 |
2016/11/24 | 251 | 267 | 244 | 250 | 192,000 |
2016/11/22 | 268 | 277 | 248 | 256 | 279,000 |
2016/11/21 | 312 | 313 | 267 | 268 | 432,000 |
2016/11/18 | 296 | 310 | 296 | 308 | 331,000 |
2016/11/17 | 266 | 298 | 266 | 292 | 729,000 |
2016/11/16 | 256 | 275 | 256 | 261 | 232,000 |
2016/11/15 | 258 | 266 | 251 | 260 | 200,000 |
2016/11/14 | 252 | 275 | 236 | 266 | 879,000 |
2016/11/11 | 241 | 259 | 215 | 236 | 661,000 |
2016/11/10 | 207 | 244 | 205 | 230 | 923,000 |
2016/11/09 | 209 | 209 | 165 | 194 | 199,000 |
2016/11/08 | 209 | 217 | 207 | 210 | 33,000 |
2016/11/07 | 216 | 217 | 207 | 207 | 63,000 |
2016/11/04 | 223 | 227 | 207 | 216 | 138,000 |
2016/11/02 | 230 | 235 | 222 | 225 | 196,000 |
2016/11/01 | 223 | 235 | 213 | 235 | 240,000 |
2016/10/31 | 206 | 240 | 201 | 218 | 702,000 |
2016/10/28 | 208 | 217 | 201 | 209 | 143,000 |
2016/10/27 | 195 | 224 | 194 | 212 | 723,000 |
2016/10/26 | 183 | 191 | 179 | 188 | 113,000 |
2016/10/25 | 183 | 198 | 182 | 183 | 243,000 |
2016/10/24 | 180 | 182 | 178 | 182 | 104,000 |
2016/10/21 | 187 | 190 | 176 | 177 | 240,000 |
2016/10/20 | 178 | 194 | 173 | 182 | 520,000 |
2016/10/19 | 177 | 183 | 169 | 171 | 217,000 |
2016/10/18 | 163 | 179 | 160 | 168 | 236,000 |
2016/10/17 | 159 | 180 | 156 | 161 | 264,000 |
2016/10/14 | 156 | 161 | 152 | 154 | 137,000 |
2016/10/13 | 170 | 171 | 159 | 159 | 307,000 |
2016/10/12 | 147 | 195 | 147 | 190 | 674,000 |
2016/10/11 | 145 | 145 | 145 | 145 | 1,000 |
2016/10/07 | 145 | 145 | 145 | 145 | 1,000 |
2016/10/06 | 146 | 146 | 146 | 146 | 1,000 |
2016/10/04 | 145 | 146 | 144 | 146 | 5,000 |
2016/10/03 | 146 | 146 | 146 | 146 | 5,000 |
2016/09/26 | 149 | 149 | 149 | 149 | 1,000 |
2016/09/23 | 140 | 149 | 140 | 149 | 8,000 |
2016/09/20 | 140 | 140 | 140 | 140 | 4,000 |
2016/09/16 | 141 | 141 | 141 | 141 | 2,000 |
2016/09/15 | 146 | 146 | 141 | 141 | 4,000 |
2016/09/14 | 141 | 141 | 141 | 141 | 1,000 |
2016/09/12 | 141 | 141 | 141 | 141 | 2,000 |
2016/09/09 | 141 | 143 | 141 | 143 | 5,000 |
2016/09/08 | 140 | 144 | 140 | 144 | 7,000 |
2016/09/07 | 143 | 143 | 143 | 143 | 2,000 |
2016/09/05 | 148 | 148 | 145 | 145 | 11,000 |
2016/09/02 | 145 | 148 | 142 | 142 | 25,000 |
2016/09/01 | 142 | 144 | 140 | 140 | 8,000 |
2016/08/31 | 141 | 141 | 141 | 141 | 3,000 |
2016/08/30 | 143 | 143 | 143 | 143 | 2,000 |
2016/08/29 | 139 | 139 | 139 | 139 | 1,000 |
2016/08/25 | 135 | 135 | 134 | 134 | 7,000 |
2016/08/23 | 137 | 137 | 137 | 137 | 1,000 |
2016/08/22 | 138 | 138 | 138 | 138 | 2,000 |
2016/08/19 | 137 | 137 | 137 | 137 | 3,000 |
2016/08/18 | 139 | 139 | 139 | 139 | 1,000 |
2016/08/16 | 140 | 140 | 139 | 139 | 2,000 |
2016/08/15 | 145 | 145 | 145 | 145 | 3,000 |
2016/08/10 | 142 | 142 | 142 | 142 | 1,000 |
2016/08/09 | 142 | 142 | 142 | 142 | 1,000 |
2016/08/05 | 137 | 137 | 137 | 137 | 2,000 |
2016/07/27 | 140 | 140 | 140 | 140 | 1,000 |
2016/07/26 | 140 | 140 | 138 | 138 | 2,000 |
2016/07/25 | 145 | 145 | 145 | 145 | 2,000 |
2016/07/22 | 143 | 143 | 143 | 143 | 1,000 |
2016/07/21 | 142 | 142 | 142 | 142 | 1,000 |
2016/07/15 | 142 | 142 | 142 | 142 | 15,000 |
2016/07/14 | 138 | 140 | 135 | 140 | 15,000 |
2016/07/13 | 138 | 138 | 138 | 138 | 1,000 |
2016/07/11 | 130 | 130 | 130 | 130 | 1,000 |
2016/07/08 | 130 | 141 | 130 | 130 | 25,000 |
2016/07/07 | 126 | 126 | 126 | 126 | 1,000 |
2016/07/06 | 122 | 126 | 122 | 126 | 11,000 |
2016/07/05 | 122 | 122 | 122 | 122 | 1,000 |
2016/07/04 | 124 | 124 | 123 | 123 | 16,000 |
2016/06/30 | 119 | 125 | 119 | 123 | 17,000 |
2016/06/28 | 124 | 124 | 124 | 124 | 1,000 |
2016/06/27 | 123 | 130 | 123 | 125 | 5,000 |
2016/06/24 | 128 | 128 | 123 | 123 | 7,000 |
2016/06/23 | 128 | 129 | 122 | 129 | 17,000 |
2016/06/21 | 128 | 128 | 128 | 128 | 1,000 |
2016/06/20 | 126 | 132 | 126 | 132 | 2,000 |
2016/06/17 | 127 | 129 | 127 | 127 | 4,000 |
2016/06/16 | 132 | 132 | 125 | 125 | 12,000 |
2016/06/15 | 134 | 134 | 132 | 132 | 7,000 |
2016/06/14 | 136 | 136 | 134 | 134 | 7,000 |
2016/06/13 | 137 | 138 | 134 | 138 | 12,000 |
2016/06/10 | 138 | 138 | 137 | 137 | 4,000 |
2016/06/09 | 138 | 139 | 138 | 139 | 21,000 |
2016/06/08 | 138 | 141 | 137 | 138 | 21,000 |
2016/06/07 | 138 | 139 | 138 | 138 | 3,000 |
2016/06/06 | 137 | 141 | 137 | 138 | 16,000 |
2016/06/03 | 138 | 143 | 138 | 142 | 21,000 |
2016/06/02 | 140 | 140 | 140 | 140 | 1,000 |
2016/06/01 | 140 | 145 | 140 | 142 | 12,000 |
2016/05/31 | 144 | 145 | 144 | 145 | 4,000 |
2016/05/30 | 147 | 147 | 147 | 147 | 2,000 |
2016/05/25 | 147 | 147 | 147 | 147 | 1,000 |
2016/05/24 | 146 | 146 | 146 | 146 | 3,000 |
2016/05/23 | 143 | 146 | 143 | 146 | 8,000 |
2016/05/20 | 143 | 143 | 142 | 142 | 9,000 |
2016/05/18 | 141 | 143 | 141 | 142 | 11,000 |
2016/05/17 | 141 | 143 | 141 | 142 | 12,000 |
2016/05/16 | 142 | 145 | 142 | 145 | 7,000 |
2016/05/13 | 143 | 146 | 142 | 146 | 12,000 |
2016/05/11 | 152 | 152 | 148 | 148 | 2,000 |
2016/05/10 | 144 | 147 | 143 | 147 | 12,000 |
2016/05/06 | 142 | 144 | 142 | 143 | 4,000 |
2016/05/02 | 144 | 144 | 144 | 144 | 2,000 |
2016/04/28 | 145 | 145 | 143 | 145 | 12,000 |
2016/04/27 | 149 | 149 | 147 | 149 | 5,000 |
2016/04/25 | 152 | 152 | 147 | 147 | 7,000 |
2016/04/22 | 149 | 150 | 149 | 150 | 4,000 |
2016/04/21 | 146 | 148 | 146 | 147 | 6,000 |
2016/04/20 | 147 | 147 | 145 | 145 | 5,000 |
2016/04/19 | 147 | 147 | 142 | 147 | 16,000 |
2016/04/18 | 146 | 147 | 143 | 144 | 17,000 |
2016/04/15 | 148 | 152 | 146 | 147 | 30,000 |
2016/04/14 | 150 | 150 | 148 | 148 | 14,000 |
2016/04/13 | 147 | 148 | 146 | 148 | 11,000 |
2016/04/12 | 148 | 148 | 148 | 148 | 1,000 |
2016/04/07 | 150 | 150 | 150 | 150 | 2,000 |
2016/04/06 | 146 | 151 | 146 | 151 | 2,000 |
2016/04/05 | 148 | 148 | 147 | 147 | 2,000 |
2016/03/30 | 151 | 151 | 151 | 151 | 2,000 |
2016/03/29 | 149 | 151 | 146 | 151 | 3,000 |
2016/03/25 | 152 | 153 | 150 | 153 | 7,000 |
2016/03/24 | 151 | 151 | 150 | 151 | 7,000 |
2016/03/23 | 152 | 152 | 151 | 151 | 4,000 |
2016/03/22 | 151 | 151 | 151 | 151 | 9,000 |
2016/03/18 | 151 | 151 | 151 | 151 | 1,000 |
2016/03/17 | 151 | 152 | 151 | 152 | 2,000 |
2016/03/16 | 149 | 150 | 149 | 150 | 3,000 |
2016/03/15 | 154 | 154 | 149 | 149 | 19,000 |
2016/03/14 | 152 | 156 | 152 | 153 | 7,000 |
2016/03/11 | 151 | 153 | 150 | 150 | 8,000 |
2016/03/10 | 150 | 151 | 150 | 151 | 2,000 |
2016/03/09 | 149 | 149 | 149 | 149 | 1,000 |
2016/03/08 | 149 | 150 | 148 | 150 | 9,000 |
2016/03/07 | 151 | 154 | 151 | 154 | 5,000 |
2016/03/04 | 152 | 152 | 150 | 151 | 11,000 |
2016/03/02 | 154 | 154 | 153 | 153 | 2,000 |
2016/03/01 | 149 | 152 | 149 | 151 | 8,000 |
2016/02/29 | 150 | 151 | 147 | 147 | 14,000 |
2016/02/26 | 146 | 150 | 146 | 150 | 16,000 |
2016/02/25 | 144 | 146 | 144 | 146 | 6,000 |
2016/02/24 | 145 | 145 | 144 | 145 | 15,000 |
2016/02/23 | 154 | 154 | 146 | 147 | 48,000 |
2016/02/22 | 155 | 155 | 150 | 150 | 43,000 |
2016/02/19 | 154 | 156 | 153 | 156 | 43,000 |
2016/02/18 | 152 | 155 | 152 | 155 | 4,000 |
2016/02/17 | 150 | 151 | 147 | 151 | 10,000 |
2016/02/16 | 149 | 152 | 149 | 150 | 3,000 |
2016/02/15 | 147 | 153 | 145 | 149 | 22,000 |
2016/02/12 | 140 | 145 | 140 | 143 | 12,000 |
2016/02/10 | 148 | 150 | 140 | 147 | 32,000 |
2016/02/09 | 148 | 153 | 148 | 153 | 5,000 |
2016/02/08 | 151 | 154 | 149 | 151 | 38,000 |
2016/02/05 | 151 | 151 | 151 | 151 | 1,000 |
2016/02/04 | 150 | 155 | 150 | 155 | 7,000 |
2016/02/03 | 152 | 154 | 152 | 154 | 2,000 |
2016/02/02 | 154 | 157 | 154 | 157 | 5,000 |
2016/02/01 | 152 | 156 | 152 | 156 | 14,000 |
2016/01/29 | 154 | 154 | 154 | 154 | 5,000 |
2016/01/28 | 147 | 153 | 146 | 153 | 23,000 |
2016/01/27 | 147 | 149 | 147 | 147 | 17,000 |
2016/01/26 | 154 | 154 | 144 | 145 | 81,000 |
2016/01/25 | 160 | 162 | 153 | 154 | 34,000 |
2016/01/22 | 156 | 161 | 156 | 161 | 2,000 |
2016/01/21 | 160 | 164 | 155 | 157 | 22,000 |
2016/01/18 | 163 | 165 | 160 | 165 | 16,000 |
2016/01/15 | 168 | 170 | 166 | 166 | 20,000 |
2016/01/14 | 167 | 170 | 165 | 170 | 38,000 |
2016/01/13 | 168 | 168 | 168 | 168 | 9,000 |
2016/01/12 | 170 | 171 | 164 | 167 | 25,000 |
2016/01/08 | 168 | 170 | 168 | 170 | 7,000 |
2016/01/07 | 168 | 174 | 168 | 170 | 74,000 |
2016/01/06 | 171 | 171 | 167 | 170 | 39,000 |
2016/01/05 | 170 | 175 | 169 | 171 | 27,000 |
2016/01/04 | 168 | 178 | 166 | 170 | 43,000 |