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 |
|---|---|---|---|---|---|
| 2022/12/28 | 1,387 | 1,387 | 1,387 | 1,387 | 100 |
| 2022/12/27 | 1,389 | 1,389 | 1,389 | 1,389 | 100 |
| 2022/12/26 | 1,384 | 1,384 | 1,359 | 1,359 | 300 |
| 2022/12/23 | 1,381 | 1,384 | 1,381 | 1,384 | 2,600 |
| 2022/12/22 | 1,410 | 1,410 | 1,381 | 1,381 | 1,200 |
| 2022/12/21 | 1,374 | 1,410 | 1,373 | 1,410 | 1,100 |
| 2022/12/20 | 1,395 | 1,397 | 1,373 | 1,374 | 2,800 |
| 2022/12/19 | 1,396 | 1,397 | 1,396 | 1,397 | 1,100 |
| 2022/12/16 | 1,396 | 1,396 | 1,396 | 1,396 | 300 |
| 2022/12/15 | 1,395 | 1,395 | 1,395 | 1,395 | 500 |
| 2022/12/14 | 1,400 | 1,401 | 1,400 | 1,401 | 700 |
| 2022/12/13 | 1,395 | 1,400 | 1,395 | 1,400 | 800 |
| 2022/12/12 | 1,395 | 1,399 | 1,395 | 1,399 | 400 |
| 2022/12/09 | 1,394 | 1,394 | 1,394 | 1,394 | 200 |
| 2022/12/08 | 1,397 | 1,397 | 1,394 | 1,394 | 500 |
| 2022/12/07 | 1,399 | 1,399 | 1,396 | 1,396 | 300 |
| 2022/12/06 | 1,398 | 1,398 | 1,398 | 1,398 | 1,100 |
| 2022/12/02 | 1,411 | 1,411 | 1,409 | 1,410 | 500 |
| 2022/12/01 | 1,409 | 1,410 | 1,409 | 1,410 | 300 |
| 2022/11/30 | 1,409 | 1,409 | 1,409 | 1,409 | 100 |
| 2022/11/29 | 1,404 | 1,409 | 1,404 | 1,409 | 300 |
| 2022/11/28 | 1,407 | 1,408 | 1,407 | 1,408 | 200 |
| 2022/11/25 | 1,407 | 1,407 | 1,407 | 1,407 | 300 |
| 2022/11/24 | 1,400 | 1,402 | 1,395 | 1,398 | 500 |
| 2022/11/22 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 |
| 2022/11/21 | 1,403 | 1,404 | 1,403 | 1,403 | 300 |
| 2022/11/18 | 1,401 | 1,409 | 1,401 | 1,403 | 700 |
| 2022/11/17 | 1,400 | 1,401 | 1,400 | 1,401 | 500 |
| 2022/11/16 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2022/11/15 | 1,419 | 1,419 | 1,390 | 1,406 | 1,300 |
| 2022/11/14 | 1,420 | 1,430 | 1,407 | 1,407 | 800 |
| 2022/11/11 | 1,440 | 1,440 | 1,407 | 1,407 | 1,600 |
| 2022/11/10 | 1,445 | 1,685 | 1,386 | 1,470 | 18,600 |
| 2022/11/09 | 1,442 | 1,450 | 1,382 | 1,385 | 2,400 |
| 2022/11/08 | 1,381 | 1,390 | 1,381 | 1,382 | 800 |
| 2022/11/07 | 1,390 | 1,390 | 1,382 | 1,382 | 600 |
| 2022/11/04 | 1,374 | 1,381 | 1,374 | 1,378 | 400 |
| 2022/11/02 | 1,374 | 1,374 | 1,374 | 1,374 | 400 |
| 2022/11/01 | 1,392 | 1,392 | 1,382 | 1,382 | 900 |
| 2022/10/31 | 1,392 | 1,392 | 1,392 | 1,392 | 300 |
| 2022/10/28 | 1,396 | 1,400 | 1,392 | 1,392 | 1,100 |
| 2022/10/27 | 1,396 | 1,400 | 1,396 | 1,400 | 300 |
| 2022/10/26 | 1,404 | 1,405 | 1,400 | 1,400 | 900 |
| 2022/10/25 | 1,404 | 1,405 | 1,404 | 1,405 | 500 |
| 2022/10/24 | 1,404 | 1,404 | 1,404 | 1,404 | 400 |
| 2022/10/21 | 1,408 | 1,414 | 1,400 | 1,403 | 2,300 |
| 2022/10/20 | 1,410 | 1,415 | 1,410 | 1,415 | 400 |
| 2022/10/19 | 1,415 | 1,415 | 1,415 | 1,415 | 200 |
| 2022/10/18 | 1,430 | 1,430 | 1,415 | 1,415 | 500 |
| 2022/10/17 | 1,433 | 1,433 | 1,432 | 1,432 | 700 |
| 2022/10/14 | 1,444 | 1,444 | 1,444 | 1,444 | 400 |
| 2022/10/13 | 1,444 | 1,444 | 1,444 | 1,444 | 200 |
| 2022/10/11 | 1,423 | 1,444 | 1,423 | 1,444 | 300 |
| 2022/10/07 | 1,441 | 1,444 | 1,441 | 1,444 | 300 |
| 2022/10/06 | 1,444 | 1,444 | 1,443 | 1,444 | 500 |
| 2022/10/05 | 1,444 | 1,444 | 1,444 | 1,444 | 300 |
| 2022/10/04 | 1,440 | 1,444 | 1,440 | 1,444 | 400 |
| 2022/10/03 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2022/09/29 | 1,500 | 1,500 | 1,447 | 1,477 | 1,100 |
| 2022/09/28 | 1,478 | 1,508 | 1,478 | 1,508 | 300 |
| 2022/09/27 | 1,478 | 1,498 | 1,477 | 1,478 | 700 |
| 2022/09/26 | 1,552 | 1,552 | 1,478 | 1,478 | 500 |
| 2022/09/22 | 1,537 | 1,551 | 1,537 | 1,551 | 300 |
| 2022/09/21 | 1,576 | 1,577 | 1,576 | 1,576 | 600 |
| 2022/09/20 | 1,576 | 1,576 | 1,576 | 1,576 | 700 |
| 2022/09/16 | 1,579 | 1,579 | 1,576 | 1,576 | 400 |
| 2022/09/15 | 1,602 | 1,602 | 1,579 | 1,579 | 700 |
| 2022/09/14 | 1,615 | 1,616 | 1,602 | 1,602 | 700 |
| 2022/09/13 | 1,620 | 1,620 | 1,616 | 1,616 | 500 |
| 2022/09/12 | 1,619 | 1,620 | 1,619 | 1,620 | 300 |
| 2022/09/09 | 1,615 | 1,619 | 1,615 | 1,619 | 400 |
| 2022/09/07 | 1,615 | 1,615 | 1,615 | 1,615 | 500 |
| 2022/09/06 | 1,612 | 1,615 | 1,612 | 1,615 | 400 |
| 2022/09/05 | 1,649 | 1,649 | 1,612 | 1,612 | 500 |
| 2022/09/02 | 1,612 | 1,612 | 1,611 | 1,611 | 200 |
| 2022/08/29 | 1,613 | 1,640 | 1,613 | 1,640 | 200 |
| 2022/08/26 | 1,617 | 1,623 | 1,602 | 1,603 | 1,800 |
| 2022/08/25 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2022/08/24 | 1,675 | 1,675 | 1,628 | 1,629 | 1,500 |
| 2022/08/23 | 1,677 | 1,677 | 1,677 | 1,677 | 100 |
| 2022/08/19 | 1,630 | 1,637 | 1,630 | 1,637 | 200 |
| 2022/08/17 | 1,670 | 1,670 | 1,670 | 1,670 | 200 |
| 2022/08/16 | 1,688 | 1,688 | 1,670 | 1,670 | 400 |
| 2022/08/15 | 1,648 | 1,688 | 1,648 | 1,688 | 400 |
| 2022/08/09 | 1,603 | 1,643 | 1,603 | 1,609 | 300 |
| 2022/08/08 | 1,659 | 1,659 | 1,601 | 1,601 | 300 |
| 2022/08/05 | 1,653 | 1,659 | 1,619 | 1,659 | 500 |
| 2022/08/04 | 1,641 | 1,641 | 1,613 | 1,613 | 400 |
| 2022/08/02 | 1,641 | 1,641 | 1,641 | 1,641 | 100 |
| 2022/08/01 | 1,639 | 1,679 | 1,639 | 1,679 | 200 |
| 2022/07/29 | 1,677 | 1,677 | 1,677 | 1,677 | 100 |
| 2022/07/28 | 1,606 | 1,637 | 1,606 | 1,637 | 200 |
| 2022/07/27 | 1,604 | 1,604 | 1,604 | 1,604 | 100 |
| 2022/07/25 | 1,625 | 1,644 | 1,601 | 1,644 | 1,300 |
| 2022/07/22 | 1,589 | 1,625 | 1,545 | 1,625 | 600 |
| 2022/07/21 | 1,568 | 1,568 | 1,568 | 1,568 | 100 |
| 2022/07/20 | 1,608 | 1,608 | 1,608 | 1,608 | 9,700 |
| 2022/07/19 | 1,568 | 1,568 | 1,568 | 1,568 | 200 |
| 2022/07/15 | 1,686 | 1,686 | 1,608 | 1,608 | 800 |
| 2022/07/14 | 1,646 | 1,646 | 1,646 | 1,646 | 100 |
| 2022/07/13 | 1,651 | 1,651 | 1,646 | 1,646 | 300 |
| 2022/07/11 | 1,642 | 1,665 | 1,642 | 1,665 | 200 |
| 2022/07/08 | 1,662 | 1,682 | 1,622 | 1,682 | 400 |
| 2022/07/07 | 1,603 | 1,662 | 1,603 | 1,622 | 800 |
| 2022/07/05 | 1,602 | 1,603 | 1,602 | 1,602 | 700 |
| 2022/07/04 | 1,642 | 1,642 | 1,602 | 1,602 | 200 |
| 2022/06/30 | 1,615 | 1,615 | 1,602 | 1,602 | 400 |
| 2022/06/28 | 1,641 | 1,641 | 1,620 | 1,620 | 400 |
| 2022/06/24 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2022/06/22 | 1,651 | 1,651 | 1,651 | 1,651 | 100 |
| 2022/06/21 | 1,680 | 1,680 | 1,605 | 1,605 | 700 |
| 2022/06/20 | 1,768 | 1,768 | 1,768 | 1,768 | 100 |
| 2022/06/15 | 1,725 | 1,774 | 1,682 | 1,774 | 900 |
| 2022/06/14 | 1,700 | 1,726 | 1,686 | 1,726 | 500 |
| 2022/06/03 | 1,666 | 1,666 | 1,666 | 1,666 | 100 |
| 2022/06/02 | 1,665 | 1,705 | 1,665 | 1,704 | 800 |
| 2022/05/25 | 1,672 | 1,672 | 1,622 | 1,664 | 900 |
| 2022/05/19 | 1,614 | 1,632 | 1,614 | 1,632 | 200 |
| 2022/05/18 | 1,649 | 1,687 | 1,649 | 1,687 | 200 |
| 2022/05/16 | 1,707 | 1,707 | 1,609 | 1,609 | 600 |
| 2022/05/09 | 1,562 | 1,562 | 1,562 | 1,562 | 200 |
| 2022/04/25 | 1,589 | 1,589 | 1,562 | 1,562 | 400 |
| 2022/04/22 | 1,552 | 1,552 | 1,552 | 1,552 | 100 |
| 2022/04/21 | 1,560 | 1,560 | 1,560 | 1,560 | 200 |
| 2022/04/19 | 1,561 | 1,600 | 1,561 | 1,600 | 900 |
| 2022/04/18 | 1,600 | 1,600 | 1,599 | 1,600 | 500 |
| 2022/04/15 | 1,638 | 1,728 | 1,638 | 1,727 | 1,100 |
| 2022/04/14 | 1,558 | 1,598 | 1,558 | 1,598 | 200 |
| 2022/04/12 | 1,583 | 1,583 | 1,560 | 1,568 | 900 |
| 2022/04/11 | 1,583 | 1,611 | 1,583 | 1,589 | 300 |
| 2022/04/08 | 1,686 | 1,686 | 1,583 | 1,583 | 400 |
| 2022/04/07 | 1,725 | 1,725 | 1,725 | 1,725 | 100 |
| 2022/04/06 | 1,765 | 1,765 | 1,685 | 1,685 | 400 |
| 2022/03/25 | 1,645 | 1,765 | 1,645 | 1,765 | 200 |
| 2022/03/24 | 1,805 | 1,805 | 1,805 | 1,805 | 100 |
| 2022/03/23 | 1,588 | 1,988 | 1,588 | 1,828 | 13,900 |
| 2022/03/15 | 1,588 | 1,588 | 1,588 | 1,588 | 200 |
| 2022/03/14 | 1,599 | 1,599 | 1,570 | 1,588 | 800 |
| 2022/03/11 | 1,576 | 1,582 | 1,576 | 1,582 | 200 |
| 2022/03/09 | 1,556 | 1,556 | 1,556 | 1,556 | 100 |
| 2022/03/08 | 1,599 | 1,599 | 1,561 | 1,561 | 300 |
| 2022/03/04 | 1,658 | 1,658 | 1,578 | 1,600 | 500 |
| 2022/03/03 | 1,627 | 1,627 | 1,626 | 1,626 | 200 |
| 2022/03/02 | 1,587 | 1,587 | 1,587 | 1,587 | 200 |
| 2022/03/01 | 1,599 | 1,599 | 1,587 | 1,587 | 600 |
| 2022/02/28 | 1,586 | 1,586 | 1,586 | 1,586 | 100 |
| 2022/02/25 | 1,600 | 1,600 | 1,565 | 1,575 | 400 |
| 2022/02/24 | 1,576 | 1,576 | 1,517 | 1,561 | 800 |
| 2022/02/18 | 1,657 | 1,657 | 1,657 | 1,657 | 200 |
| 2022/02/17 | 1,596 | 1,618 | 1,578 | 1,618 | 500 |
| 2022/02/16 | 1,500 | 1,637 | 1,500 | 1,637 | 1,200 |
| 2022/02/15 | 1,528 | 1,528 | 1,500 | 1,500 | 400 |
| 2022/02/14 | 1,500 | 1,528 | 1,498 | 1,528 | 500 |
| 2022/02/10 | 1,491 | 1,521 | 1,491 | 1,521 | 200 |
| 2022/02/09 | 1,461 | 1,461 | 1,461 | 1,461 | 600 |
| 2022/02/08 | 1,496 | 1,496 | 1,481 | 1,481 | 600 |
| 2022/02/07 | 1,526 | 1,526 | 1,496 | 1,496 | 600 |
| 2022/02/04 | 1,491 | 1,509 | 1,451 | 1,496 | 1,000 |
| 2022/02/03 | 1,499 | 1,499 | 1,496 | 1,496 | 200 |
| 2022/02/02 | 1,548 | 1,548 | 1,539 | 1,539 | 400 |
| 2022/02/01 | 1,542 | 1,561 | 1,542 | 1,548 | 1,500 |
| 2022/01/31 | 1,550 | 1,550 | 1,502 | 1,502 | 500 |
| 2022/01/28 | 1,552 | 1,552 | 1,552 | 1,552 | 100 |
| 2022/01/27 | 1,540 | 1,541 | 1,501 | 1,541 | 1,200 |
| 2022/01/25 | 1,578 | 1,607 | 1,528 | 1,607 | 1,100 |
| 2022/01/24 | 1,532 | 1,539 | 1,532 | 1,539 | 2,400 |
| 2022/01/21 | 1,553 | 1,553 | 1,541 | 1,541 | 500 |
| 2022/01/20 | 1,600 | 1,600 | 1,552 | 1,552 | 500 |
| 2022/01/19 | 1,551 | 1,600 | 1,551 | 1,600 | 600 |
| 2022/01/18 | 1,580 | 1,580 | 1,560 | 1,560 | 800 |
| 2022/01/17 | 1,650 | 1,650 | 1,580 | 1,580 | 1,400 |
| 2022/01/14 | 1,635 | 1,645 | 1,635 | 1,645 | 400 |
| 2022/01/13 | 1,650 | 1,651 | 1,610 | 1,634 | 2,300 |
| 2022/01/12 | 1,611 | 1,651 | 1,611 | 1,613 | 400 |
| 2022/01/11 | 1,651 | 1,651 | 1,611 | 1,611 | 4,600 |