1. HOME >
  2. 株価時系列 >
  3. 9355 >
  4. 1999年

9355 (株)リンコーコーポレーション の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3017519016516516,0001,650
1999-12-2918619517017014,0001,700
1999-12-281711711711711,0001,710
1999-12-271851851721724,0001,720
1999-12-221851851851853,0001,850
1999-12-211741881741882,0001,880
1999-12-201981981981981,0001,980
1999-12-1619520017018012,0001,800
1999-12-151852001851958,0001,950
1999-12-141811811811811,0001,810
1999-12-131801801801801,0001,800
1999-12-101751851751765,0001,760
1999-12-091801801801804,0001,800
1999-12-081801801801802,0001,800
1999-12-071851851831836,0001,830
1999-11-291952001952008,0002,000
1999-11-261992001951958,0001,950
1999-11-2518320018320013,0002,000
1999-11-221831831831832,0001,830
1999-11-181801801801804,0001,800
1999-11-171821991821825,0001,820
1999-11-121851851851853,0001,850
1999-11-111912001901903,0001,900
1999-11-101851851851851,0001,850
1999-11-0519020319020332,0002,030
1999-10-271881881881881,0001,880
1999-10-252082081851864,0001,860
1999-10-181812091812095,0002,090
1999-10-141872101811818,0001,810
1999-10-072102102102101,0002,100
1999-10-011852101852102,0002,100
1999-09-302102202102208,0002,200
1999-09-282052092052093,0002,090
1999-09-272002051852054,0002,050
1999-09-242102102102103,0002,100
1999-09-222152152152152,0002,150
1999-09-212202202202201,0002,200
1999-09-2021522521522512,0002,250
1999-09-1719521519421513,0002,150
1999-09-161881881871885,0001,880
1999-09-141871871871873,0001,870
1999-09-1319519518618617,0001,860
1999-09-1020620618019513,0001,950
1999-09-092112112062062,0002,060
1999-09-082152152152151,0002,150
1999-09-062172172172171,0002,170
1999-09-032172172172171,0002,170
1999-09-012172172172172,0002,170
1999-08-312152152152151,0002,150
1999-08-302122202122202,0002,200
1999-08-262072072072071,0002,070
1999-08-252082152062065,0002,060
1999-08-242062062062064,0002,060
1999-08-232062062062061,0002,060
1999-08-202082082052059,0002,050
1999-08-192122202122202,0002,200
1999-08-162022022022021,0002,020
1999-08-132112112112113,0002,110
1999-08-112002302002306,0002,300
1999-08-102332332332331,0002,330
1999-08-092052352052353,0002,350
1999-08-062052052052054,0002,050
1999-08-052052052052051,0002,050
1999-08-042102102102103,0002,100
1999-08-032112112112112,0002,110
1999-08-022252252102105,0002,100
1999-07-302252252152156,0002,150
1999-07-292252252252251,0002,250
1999-07-282202202202206,0002,200
1999-07-272262262202202,0002,200
1999-07-262212212212211,0002,210
1999-07-232202212202204,0002,200
1999-07-2224324323323313,0002,330
1999-07-21218225218225103,0002,250
1999-07-192332332322325,0002,320
1999-07-162332332332333,0002,330
1999-07-1522923322523311,0002,330
1999-07-1422022522022515,0002,250
1999-07-1322122122022010,0002,200
1999-07-122292292192195,0002,190
1999-07-092212262212255,0002,250
1999-07-082292292212214,0002,210
1999-07-0722022921822017,0002,200
1999-07-0623023022022010,0002,200
1999-07-0523023022023016,0002,300
1999-07-0223523523023011,0002,300
1999-07-012352382352385,0002,380
1999-06-2923023523023114,0002,310
1999-06-282302302302302,0002,300
1999-06-252392392392391,0002,390
1999-06-242402402352407,0002,400
1999-06-232402402402407,0002,400
1999-06-222302302302303,0002,300
1999-06-212402402392395,0002,390
1999-06-182492492402408,0002,400
1999-06-1723025022622619,0002,260
1999-06-162252302252305,0002,300
1999-06-152292292252257,0002,250
1999-06-142302302302306,0002,300
1999-06-112202302202306,0002,300
1999-06-102202202202201,0002,200
1999-06-092302302302303,0002,300
1999-06-082302302302304,0002,300
1999-06-072152152132155,0002,150
1999-06-042342342342341,0002,340
1999-06-032292492292447,0002,440
1999-06-022292292292291,0002,290
1999-06-012202202112117,0002,110
1999-05-312152152102103,0002,100
1999-05-282152152152152,0002,150
1999-05-272202202202202,0002,200
1999-05-262202202152209,0002,200
1999-05-252342342302303,0002,300
1999-05-242412412402403,0002,400
1999-05-212492492462468,0002,460
1999-05-202502502502506,0002,500
1999-05-192552552502556,0002,550
1999-05-182552552552554,0002,550
1999-05-1725026025025518,0002,550
1999-05-142502602502554,0002,550
1999-05-132512602502508,0002,500
1999-05-1225926025025012,0002,500
1999-05-1126026226026015,0002,600
1999-05-1026126626026021,0002,600
1999-05-0725026025025021,0002,500
1999-05-0625025024124529,0002,450
1999-04-302212252212253,0002,250
1999-04-282292292212213,0002,210
1999-04-272202202202203,0002,200
1999-04-262202302162167,0002,160
1999-04-232202252182183,0002,180
1999-04-222202242202243,0002,240
1999-04-212202282202205,0002,200
1999-04-2022122122022012,0002,200
1999-04-192212212212216,0002,210
1999-04-162252252202203,0002,200
1999-04-1523023022123011,0002,300
1999-04-142302302262304,0002,300
1999-04-1323323322022014,0002,200
1999-04-1224024523023011,0002,300
1999-04-0923524023323529,0002,350
1999-04-0821922521521717,0002,170
1999-04-072172202102208,0002,200
1999-04-062122222122227,0002,220
1999-04-0521621620421114,0002,110
1999-04-022252252162168,0002,160
1999-04-012152202152202,0002,200
1999-03-292162262162205,0002,200
1999-03-262202392152159,0002,150
1999-03-252252262202267,0002,260
1999-03-242392392292298,0002,290
1999-03-2320924520924516,0002,450
1999-03-1921521520521017,0002,100
1999-03-1824024023023030,0002,300
1999-03-1723424021523652,0002,360
1999-03-1619221419221422,0002,140
1999-03-1518919218918913,0001,890
1999-03-121811891811892,0001,890
1999-03-111861891851896,0001,890
1999-03-101861891851858,0001,850
1999-03-0919219518518614,0001,860
1999-03-0818118518118221,0001,820
1999-03-051811811811811,0001,810
1999-03-041941941941941,0001,940
1999-03-0318519418519413,0001,940
1999-03-011801851801856,0001,850
1999-02-2518919918419513,0001,950
1999-02-241951951951951,0001,950
1999-02-231961961961965,0001,960
1999-02-221841961841965,0001,960
1999-02-191931931851857,0001,850
1999-02-181921921911917,0001,910
1999-02-1718519918319013,0001,900
1999-02-161831851831858,0001,850
1999-02-121891891801806,0001,800
1999-02-1018619018019019,0001,900
1999-02-081961961851864,0001,860
1999-02-051941941941941,0001,940
1999-02-041941941941941,0001,940
1999-02-0318619518519513,0001,950
1999-02-011961961911918,0001,910
1999-01-291951951951953,0001,950
1999-01-281911951911952,0001,950
1999-01-271861911861912,0001,910
1999-01-2620020018520010,0002,000
1999-01-252002001951954,0001,950
1999-01-2118619018219010,0001,900
1999-01-201951991801994,0001,990
1999-01-191811811801803,0001,800
1999-01-181901951901952,0001,950
1999-01-142002002002001,0002,000
1999-01-131952001952006,0002,000
1999-01-121992001992003,0002,000
1999-01-111961991961992,0001,990
1999-01-071901951761769,0001,760
1999-01-061761761761761,0001,760
1999-01-041901901811812,0001,810

分割・併合履歴 ： [2017-09-27]1株→0.1株