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 |
---|---|---|---|---|---|
2017/12/29 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
2017/12/28 | 1,697 | 1,700 | 1,686 | 1,700 | 2,800 |
2017/12/27 | 1,677 | 1,690 | 1,677 | 1,690 | 400 |
2017/12/26 | 1,672 | 1,686 | 1,672 | 1,677 | 800 |
2017/12/25 | 1,680 | 1,689 | 1,670 | 1,670 | 1,000 |
2017/12/22 | 1,671 | 1,678 | 1,670 | 1,678 | 800 |
2017/12/21 | 1,671 | 1,671 | 1,671 | 1,671 | 1,000 |
2017/12/20 | 1,676 | 1,676 | 1,671 | 1,671 | 600 |
2017/12/19 | 1,676 | 1,676 | 1,672 | 1,676 | 1,000 |
2017/12/18 | 1,673 | 1,677 | 1,672 | 1,676 | 3,200 |
2017/12/15 | 1,691 | 1,691 | 1,673 | 1,673 | 5,600 |
2017/12/14 | 1,688 | 1,699 | 1,688 | 1,691 | 3,100 |
2017/12/13 | 1,690 | 1,729 | 1,690 | 1,700 | 3,300 |
2017/12/12 | 1,701 | 1,720 | 1,701 | 1,701 | 1,500 |
2017/12/11 | 1,696 | 1,697 | 1,686 | 1,688 | 1,900 |
2017/12/07 | 1,690 | 1,715 | 1,690 | 1,696 | 3,800 |
2017/12/06 | 1,708 | 1,708 | 1,700 | 1,700 | 3,200 |
2017/12/05 | 1,714 | 1,714 | 1,705 | 1,705 | 2,400 |
2017/12/04 | 1,734 | 1,734 | 1,715 | 1,715 | 1,200 |
2017/12/01 | 1,671 | 1,737 | 1,671 | 1,737 | 3,700 |
2017/11/30 | 1,771 | 1,772 | 1,750 | 1,750 | 3,200 |
2017/11/29 | 1,789 | 1,800 | 1,770 | 1,770 | 2,600 |
2017/11/28 | 1,788 | 1,788 | 1,788 | 1,788 | 100 |
2017/11/27 | 1,785 | 1,786 | 1,762 | 1,781 | 1,700 |
2017/11/24 | 1,788 | 1,788 | 1,772 | 1,772 | 200 |
2017/11/22 | 1,770 | 1,776 | 1,754 | 1,776 | 800 |
2017/11/21 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
2017/11/20 | 1,758 | 1,771 | 1,758 | 1,770 | 1,000 |
2017/11/17 | 1,765 | 1,789 | 1,765 | 1,789 | 200 |
2017/11/16 | 1,755 | 1,760 | 1,755 | 1,760 | 800 |
2017/11/15 | 1,800 | 1,800 | 1,760 | 1,760 | 1,800 |
2017/11/14 | 1,803 | 1,803 | 1,781 | 1,800 | 800 |
2017/11/13 | 1,799 | 1,808 | 1,799 | 1,800 | 1,200 |
2017/11/10 | 1,803 | 1,803 | 1,786 | 1,786 | 1,900 |
2017/11/09 | 1,805 | 1,805 | 1,801 | 1,801 | 1,300 |
2017/11/08 | 1,815 | 1,838 | 1,800 | 1,837 | 2,000 |
2017/11/07 | 1,806 | 1,811 | 1,804 | 1,811 | 700 |
2017/11/06 | 1,815 | 1,816 | 1,806 | 1,806 | 1,600 |
2017/11/02 | 1,815 | 1,815 | 1,801 | 1,815 | 5,000 |
2017/11/01 | 1,817 | 1,817 | 1,804 | 1,815 | 1,400 |
2017/10/31 | 1,809 | 1,819 | 1,800 | 1,819 | 7,100 |
2017/10/30 | 1,806 | 1,820 | 1,806 | 1,818 | 3,100 |
2017/10/27 | 1,805 | 1,817 | 1,804 | 1,817 | 1,800 |
2017/10/26 | 1,808 | 1,820 | 1,805 | 1,805 | 800 |
2017/10/25 | 1,815 | 1,820 | 1,803 | 1,818 | 2,300 |
2017/10/24 | 1,801 | 1,801 | 1,801 | 1,801 | 300 |
2017/10/23 | 1,811 | 1,818 | 1,800 | 1,801 | 3,800 |
2017/10/20 | 1,803 | 1,803 | 1,802 | 1,802 | 400 |
2017/10/19 | 1,812 | 1,812 | 1,805 | 1,805 | 1,100 |
2017/10/17 | 1,821 | 1,821 | 1,820 | 1,820 | 1,200 |
2017/10/16 | 1,840 | 1,840 | 1,820 | 1,820 | 2,200 |
2017/10/13 | 1,846 | 1,846 | 1,821 | 1,821 | 2,400 |
2017/10/12 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
2017/10/11 | 1,849 | 1,850 | 1,846 | 1,846 | 2,800 |
2017/10/10 | 1,847 | 1,849 | 1,847 | 1,849 | 900 |
2017/10/06 | 1,861 | 1,864 | 1,842 | 1,842 | 1,600 |
2017/10/05 | 1,870 | 1,870 | 1,846 | 1,858 | 3,800 |
2017/10/04 | 1,869 | 1,870 | 1,869 | 1,870 | 600 |
2017/10/03 | 1,850 | 1,869 | 1,850 | 1,869 | 1,100 |
2017/10/02 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
2017/09/29 | 1,846 | 1,850 | 1,846 | 1,850 | 500 |
2017/09/28 | 1,873 | 1,873 | 1,845 | 1,845 | 2,400 |
2017/09/27 | 1,836 | 1,845 | 1,836 | 1,845 | 700 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 185 | 186 | 184 | 186 | 22,000 |
2017/09/25 | 187 | 187 | 184 | 186 | 36,000 |
2017/09/22 | 188 | 188 | 186 | 186 | 26,000 |
2017/09/21 | 188 | 188 | 187 | 187 | 15,000 |
2017/09/20 | 190 | 190 | 186 | 187 | 23,000 |
2017/09/19 | 189 | 193 | 188 | 190 | 114,000 |
2017/09/15 | 186 | 190 | 186 | 189 | 16,000 |
2017/09/14 | 185 | 186 | 184 | 185 | 25,000 |
2017/09/13 | 185 | 187 | 184 | 184 | 23,000 |
2017/09/12 | 184 | 187 | 184 | 184 | 17,000 |
2017/09/11 | 189 | 189 | 184 | 187 | 26,000 |
2017/09/08 | 184 | 184 | 184 | 184 | 11,000 |
2017/09/07 | 184 | 188 | 184 | 184 | 16,000 |
2017/09/05 | 182 | 186 | 182 | 185 | 7,000 |
2017/09/04 | 184 | 184 | 184 | 184 | 8,000 |
2017/08/31 | 186 | 186 | 186 | 186 | 2,000 |
2017/08/30 | 185 | 185 | 185 | 185 | 77,000 |
2017/08/29 | 182 | 183 | 182 | 183 | 5,000 |
2017/08/28 | 182 | 183 | 182 | 182 | 25,000 |
2017/08/25 | 183 | 183 | 183 | 183 | 8,000 |
2017/08/24 | 185 | 185 | 181 | 181 | 4,000 |
2017/08/23 | 186 | 186 | 185 | 185 | 4,000 |
2017/08/22 | 182 | 183 | 182 | 183 | 7,000 |
2017/08/21 | 179 | 185 | 179 | 183 | 25,000 |
2017/08/18 | 183 | 183 | 182 | 182 | 4,000 |
2017/08/17 | 181 | 183 | 181 | 183 | 9,000 |
2017/08/16 | 180 | 183 | 180 | 183 | 16,000 |
2017/08/15 | 186 | 188 | 180 | 180 | 38,000 |
2017/08/14 | 180 | 182 | 180 | 181 | 5,000 |
2017/08/10 | 182 | 184 | 180 | 180 | 16,000 |
2017/08/09 | 186 | 187 | 183 | 183 | 40,000 |
2017/08/08 | 192 | 193 | 190 | 190 | 13,000 |
2017/08/07 | 189 | 192 | 189 | 192 | 22,000 |
2017/08/04 | 187 | 190 | 184 | 190 | 17,000 |
2017/08/03 | 187 | 187 | 185 | 186 | 5,000 |
2017/08/02 | 192 | 192 | 185 | 185 | 46,000 |
2017/08/01 | 195 | 195 | 192 | 192 | 19,000 |
2017/07/31 | 196 | 198 | 196 | 198 | 4,000 |
2017/07/27 | 199 | 199 | 193 | 199 | 36,000 |
2017/07/26 | 193 | 197 | 192 | 197 | 27,000 |
2017/07/25 | 199 | 199 | 197 | 197 | 6,000 |
2017/07/24 | 197 | 198 | 194 | 198 | 18,000 |
2017/07/21 | 197 | 197 | 194 | 197 | 25,000 |
2017/07/20 | 190 | 194 | 189 | 194 | 12,000 |
2017/07/18 | 192 | 192 | 188 | 192 | 26,000 |
2017/07/14 | 189 | 197 | 189 | 191 | 46,000 |
2017/07/13 | 192 | 192 | 189 | 190 | 12,000 |
2017/07/12 | 189 | 192 | 188 | 192 | 19,000 |
2017/07/11 | 185 | 189 | 185 | 189 | 14,000 |
2017/07/10 | 189 | 189 | 186 | 186 | 10,000 |
2017/07/06 | 188 | 188 | 188 | 188 | 2,000 |
2017/07/05 | 191 | 191 | 186 | 186 | 25,000 |
2017/07/04 | 187 | 191 | 187 | 191 | 53,000 |
2017/07/03 | 185 | 186 | 185 | 186 | 4,000 |
2017/06/30 | 185 | 185 | 185 | 185 | 4,000 |
2017/06/29 | 185 | 186 | 184 | 186 | 10,000 |
2017/06/28 | 185 | 186 | 184 | 186 | 10,000 |
2017/06/27 | 182 | 186 | 182 | 186 | 14,000 |
2017/06/26 | 185 | 186 | 182 | 182 | 8,000 |
2017/06/23 | 184 | 185 | 183 | 185 | 12,000 |
2017/06/22 | 182 | 184 | 181 | 184 | 8,000 |
2017/06/21 | 180 | 181 | 179 | 181 | 22,000 |
2017/06/20 | 178 | 180 | 178 | 180 | 16,000 |
2017/06/19 | 178 | 178 | 178 | 178 | 5,000 |
2017/06/16 | 178 | 178 | 178 | 178 | 6,000 |
2017/06/15 | 178 | 179 | 178 | 178 | 8,000 |
2017/06/14 | 179 | 179 | 179 | 179 | 9,000 |
2017/06/13 | 177 | 179 | 177 | 179 | 9,000 |
2017/06/12 | 179 | 180 | 178 | 180 | 7,000 |
2017/06/09 | 180 | 181 | 180 | 180 | 11,000 |
2017/06/08 | 180 | 181 | 180 | 180 | 15,000 |
2017/06/07 | 179 | 180 | 179 | 180 | 9,000 |
2017/06/06 | 181 | 181 | 179 | 180 | 33,000 |
2017/06/05 | 184 | 184 | 181 | 182 | 31,000 |
2017/06/02 | 183 | 184 | 183 | 184 | 10,000 |
2017/06/01 | 183 | 183 | 181 | 183 | 13,000 |
2017/05/31 | 183 | 185 | 183 | 184 | 9,000 |
2017/05/30 | 182 | 185 | 182 | 184 | 21,000 |
2017/05/29 | 182 | 182 | 182 | 182 | 1,000 |
2017/05/26 | 182 | 182 | 182 | 182 | 2,000 |
2017/05/25 | 183 | 183 | 182 | 182 | 5,000 |
2017/05/24 | 182 | 183 | 182 | 183 | 5,000 |
2017/05/23 | 182 | 182 | 182 | 182 | 5,000 |
2017/05/22 | 181 | 181 | 181 | 181 | 2,000 |
2017/05/19 | 178 | 179 | 178 | 179 | 21,000 |
2017/05/18 | 181 | 181 | 180 | 180 | 26,000 |
2017/05/17 | 183 | 186 | 181 | 182 | 19,000 |
2017/05/16 | 183 | 185 | 183 | 185 | 8,000 |
2017/05/15 | 183 | 185 | 182 | 184 | 33,000 |
2017/05/12 | 185 | 185 | 181 | 182 | 25,000 |
2017/05/11 | 185 | 186 | 184 | 186 | 24,000 |
2017/05/10 | 186 | 187 | 183 | 187 | 23,000 |
2017/05/09 | 186 | 187 | 186 | 187 | 7,000 |
2017/05/08 | 188 | 188 | 188 | 188 | 13,000 |
2017/05/02 | 184 | 186 | 183 | 186 | 19,000 |
2017/05/01 | 185 | 186 | 185 | 186 | 4,000 |
2017/04/28 | 189 | 190 | 184 | 185 | 68,000 |
2017/04/27 | 191 | 192 | 190 | 192 | 11,000 |
2017/04/26 | 193 | 194 | 188 | 194 | 43,000 |
2017/04/25 | 184 | 191 | 184 | 191 | 35,000 |
2017/04/24 | 176 | 185 | 176 | 184 | 81,000 |
2017/04/21 | 176 | 178 | 175 | 178 | 13,000 |
2017/04/20 | 175 | 177 | 175 | 176 | 36,000 |
2017/04/19 | 180 | 180 | 180 | 180 | 1,000 |
2017/04/18 | 174 | 184 | 174 | 184 | 23,000 |
2017/04/17 | 176 | 181 | 176 | 177 | 25,000 |
2017/04/14 | 173 | 175 | 173 | 175 | 7,000 |
2017/04/13 | 172 | 173 | 170 | 173 | 14,000 |
2017/04/12 | 182 | 182 | 173 | 174 | 19,000 |
2017/04/11 | 188 | 188 | 183 | 183 | 18,000 |
2017/04/10 | 186 | 202 | 186 | 189 | 27,000 |
2017/04/07 | 185 | 191 | 185 | 186 | 18,000 |
2017/04/06 | 192 | 192 | 187 | 187 | 17,000 |
2017/04/05 | 192 | 192 | 192 | 192 | 3,000 |
2017/04/04 | 203 | 203 | 192 | 193 | 18,000 |
2017/04/03 | 194 | 208 | 193 | 199 | 84,000 |
2017/03/31 | 188 | 192 | 188 | 192 | 11,000 |
2017/03/30 | 192 | 192 | 190 | 190 | 8,000 |
2017/03/29 | 190 | 191 | 190 | 191 | 2,000 |
2017/03/28 | 187 | 188 | 185 | 188 | 6,000 |
2017/03/27 | 191 | 191 | 188 | 188 | 11,000 |
2017/03/24 | 191 | 192 | 191 | 191 | 5,000 |
2017/03/23 | 193 | 193 | 193 | 193 | 2,000 |
2017/03/22 | 197 | 197 | 194 | 194 | 9,000 |
2017/03/21 | 199 | 199 | 197 | 198 | 8,000 |
2017/03/16 | 196 | 197 | 196 | 197 | 10,000 |
2017/03/15 | 206 | 206 | 194 | 195 | 52,000 |
2017/03/14 | 203 | 206 | 201 | 206 | 14,000 |
2017/03/13 | 203 | 206 | 203 | 203 | 10,000 |
2017/03/10 | 207 | 208 | 202 | 202 | 32,000 |
2017/03/09 | 195 | 209 | 195 | 208 | 77,000 |
2017/03/08 | 194 | 194 | 193 | 193 | 7,000 |
2017/03/07 | 193 | 194 | 193 | 194 | 4,000 |
2017/03/06 | 194 | 194 | 192 | 192 | 21,000 |
2017/03/03 | 189 | 193 | 187 | 192 | 44,000 |
2017/03/02 | 185 | 188 | 183 | 188 | 18,000 |
2017/03/01 | 185 | 185 | 184 | 184 | 7,000 |
2017/02/28 | 185 | 186 | 185 | 185 | 4,000 |
2017/02/27 | 189 | 189 | 184 | 184 | 17,000 |
2017/02/24 | 187 | 188 | 187 | 187 | 4,000 |
2017/02/23 | 189 | 189 | 188 | 188 | 5,000 |
2017/02/22 | 188 | 190 | 187 | 187 | 33,000 |
2017/02/21 | 185 | 187 | 185 | 187 | 19,000 |
2017/02/20 | 185 | 187 | 184 | 185 | 25,000 |
2017/02/17 | 184 | 184 | 183 | 184 | 12,000 |
2017/02/16 | 182 | 184 | 182 | 184 | 8,000 |
2017/02/15 | 184 | 184 | 182 | 182 | 19,000 |
2017/02/14 | 187 | 187 | 182 | 183 | 49,000 |
2017/02/13 | 187 | 189 | 186 | 187 | 21,000 |
2017/02/10 | 189 | 189 | 187 | 187 | 17,000 |
2017/02/09 | 189 | 191 | 188 | 189 | 19,000 |
2017/02/08 | 189 | 191 | 186 | 191 | 26,000 |
2017/02/07 | 190 | 191 | 187 | 188 | 78,000 |
2017/02/06 | 200 | 200 | 191 | 195 | 42,000 |
2017/02/03 | 203 | 204 | 201 | 201 | 15,000 |
2017/02/02 | 206 | 206 | 206 | 206 | 3,000 |
2017/02/01 | 209 | 209 | 203 | 206 | 9,000 |
2017/01/31 | 215 | 215 | 208 | 208 | 20,000 |
2017/01/30 | 210 | 215 | 210 | 215 | 7,000 |
2017/01/27 | 218 | 218 | 211 | 211 | 9,000 |
2017/01/26 | 213 | 218 | 209 | 214 | 32,000 |
2017/01/25 | 209 | 209 | 205 | 209 | 21,000 |
2017/01/24 | 202 | 205 | 202 | 203 | 24,000 |
2017/01/23 | 207 | 212 | 201 | 203 | 42,000 |
2017/01/20 | 211 | 211 | 209 | 210 | 5,000 |
2017/01/19 | 215 | 216 | 209 | 213 | 27,000 |
2017/01/18 | 215 | 215 | 207 | 211 | 39,000 |
2017/01/17 | 225 | 225 | 215 | 215 | 45,000 |
2017/01/16 | 228 | 228 | 224 | 227 | 23,000 |
2017/01/13 | 226 | 229 | 222 | 228 | 32,000 |
2017/01/12 | 231 | 231 | 226 | 226 | 14,000 |
2017/01/11 | 231 | 231 | 228 | 230 | 13,000 |
2017/01/10 | 230 | 231 | 229 | 231 | 12,000 |
2017/01/06 | 230 | 231 | 227 | 231 | 34,000 |
2017/01/05 | 229 | 230 | 226 | 227 | 32,000 |
2017/01/04 | 232 | 232 | 227 | 229 | 23,000 |