9355 (株)リンコーコーポレーション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 147 | 148 | 147 | 148 | 2,000 | 1,480 |
| 2003-12-29 | 141 | 146 | 141 | 146 | 3,000 | 1,460 |
| 2003-12-26 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2003-12-25 | 150 | 157 | 150 | 155 | 50,000 | 1,550 |
| 2003-12-24 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 2003-12-22 | 136 | 137 | 136 | 136 | 5,000 | 1,360 |
| 2003-12-19 | 137 | 137 | 136 | 136 | 2,000 | 1,360 |
| 2003-12-16 | 140 | 145 | 140 | 145 | 2,000 | 1,450 |
| 2003-12-15 | 150 | 152 | 150 | 152 | 6,000 | 1,520 |
| 2003-12-12 | 140 | 140 | 135 | 135 | 2,000 | 1,350 |
| 2003-12-08 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2003-12-05 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2003-12-04 | 142 | 142 | 139 | 142 | 7,000 | 1,420 |
| 2003-12-01 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2003-11-28 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2003-11-27 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2003-11-26 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2003-11-25 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2003-11-21 | 140 | 155 | 138 | 144 | 8,000 | 1,440 |
| 2003-11-20 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2003-11-17 | 162 | 162 | 157 | 157 | 6,000 | 1,570 |
| 2003-11-12 | 143 | 159 | 137 | 159 | 27,000 | 1,590 |
| 2003-11-11 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2003-11-10 | 142 | 142 | 140 | 140 | 2,000 | 1,400 |
| 2003-11-05 | 150 | 152 | 150 | 152 | 7,000 | 1,520 |
| 2003-11-04 | 148 | 153 | 148 | 153 | 4,000 | 1,530 |
| 2003-10-30 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2003-10-27 | 156 | 160 | 156 | 160 | 3,000 | 1,600 |
| 2003-10-21 | 152 | 156 | 152 | 156 | 4,000 | 1,560 |
| 2003-10-17 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2003-10-16 | 162 | 162 | 157 | 159 | 9,000 | 1,590 |
| 2003-10-15 | 155 | 160 | 155 | 160 | 5,000 | 1,600 |
| 2003-10-14 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-10-10 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-10-09 | 153 | 153 | 150 | 150 | 4,000 | 1,500 |
| 2003-10-08 | 150 | 151 | 150 | 151 | 12,000 | 1,510 |
| 2003-10-07 | 153 | 158 | 153 | 158 | 20,000 | 1,580 |
| 2003-10-06 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2003-10-03 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2003-10-02 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2003-10-01 | 158 | 158 | 153 | 153 | 2,000 | 1,530 |
| 2003-09-30 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2003-09-29 | 153 | 153 | 152 | 152 | 2,000 | 1,520 |
| 2003-09-26 | 155 | 158 | 155 | 158 | 2,000 | 1,580 |
| 2003-09-25 | 159 | 161 | 158 | 161 | 4,000 | 1,610 |
| 2003-09-24 | 157 | 157 | 157 | 157 | 13,000 | 1,570 |
| 2003-09-22 | 156 | 158 | 156 | 158 | 3,000 | 1,580 |
| 2003-09-19 | 160 | 160 | 157 | 157 | 6,000 | 1,570 |
| 2003-09-18 | 160 | 160 | 158 | 158 | 81,000 | 1,580 |
| 2003-09-17 | 159 | 163 | 158 | 163 | 6,000 | 1,630 |
| 2003-09-16 | 159 | 164 | 159 | 164 | 6,000 | 1,640 |
| 2003-09-11 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2003-09-10 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2003-09-05 | 155 | 161 | 155 | 161 | 5,000 | 1,610 |
| 2003-09-04 | 158 | 158 | 158 | 158 | 8,000 | 1,580 |
| 2003-09-02 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2003-09-01 | 160 | 160 | 159 | 159 | 4,000 | 1,590 |
| 2003-08-29 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-08-28 | 165 | 165 | 161 | 161 | 5,000 | 1,610 |
| 2003-08-27 | 163 | 164 | 161 | 161 | 5,000 | 1,610 |
| 2003-08-26 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2003-08-25 | 165 | 170 | 165 | 170 | 16,000 | 1,700 |
| 2003-08-22 | 162 | 165 | 162 | 165 | 3,000 | 1,650 |
| 2003-08-20 | 165 | 167 | 162 | 167 | 10,000 | 1,670 |
| 2003-08-19 | 165 | 175 | 162 | 175 | 10,000 | 1,750 |
| 2003-08-15 | 169 | 174 | 169 | 174 | 5,000 | 1,740 |
| 2003-08-08 | 170 | 170 | 160 | 169 | 9,000 | 1,690 |
| 2003-08-05 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2003-08-04 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-08-01 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2003-07-30 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2003-07-29 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2003-07-28 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2003-07-25 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2003-07-24 | 165 | 175 | 165 | 175 | 4,000 | 1,750 |
| 2003-07-23 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2003-07-22 | 161 | 174 | 161 | 173 | 20,000 | 1,730 |
| 2003-07-17 | 159 | 174 | 159 | 174 | 8,000 | 1,740 |
| 2003-07-15 | 165 | 169 | 165 | 169 | 9,000 | 1,690 |
| 2003-07-14 | 163 | 163 | 160 | 160 | 7,000 | 1,600 |
| 2003-07-11 | 175 | 175 | 160 | 161 | 12,000 | 1,610 |
| 2003-07-10 | 158 | 175 | 158 | 175 | 8,000 | 1,750 |
| 2003-07-07 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-07-04 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2003-07-03 | 178 | 178 | 178 | 178 | 7,000 | 1,780 |
| 2003-07-02 | 173 | 178 | 173 | 178 | 3,000 | 1,780 |
| 2003-07-01 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2003-06-30 | 175 | 178 | 175 | 178 | 2,000 | 1,780 |
| 2003-06-26 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2003-06-25 | 179 | 179 | 165 | 179 | 84,000 | 1,790 |
| 2003-06-24 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2003-06-23 | 179 | 179 | 169 | 169 | 2,000 | 1,690 |
| 2003-06-20 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2003-06-19 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-06-17 | 169 | 180 | 163 | 180 | 22,000 | 1,800 |
| 2003-06-16 | 179 | 179 | 179 | 179 | 5,000 | 1,790 |
| 2003-06-13 | 180 | 180 | 175 | 180 | 6,000 | 1,800 |
| 2003-06-06 | 178 | 180 | 173 | 180 | 6,000 | 1,800 |
| 2003-06-05 | 180 | 180 | 178 | 178 | 2,000 | 1,780 |
| 2003-06-04 | 174 | 180 | 174 | 180 | 3,000 | 1,800 |
| 2003-06-03 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2003-06-02 | 169 | 174 | 169 | 174 | 2,000 | 1,740 |
| 2003-05-29 | 162 | 188 | 162 | 188 | 13,000 | 1,880 |
| 2003-05-27 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2003-05-26 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2003-05-23 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2003-05-21 | 158 | 168 | 158 | 168 | 4,000 | 1,680 |
| 2003-05-20 | 165 | 169 | 165 | 169 | 3,000 | 1,690 |
| 2003-05-19 | 154 | 169 | 154 | 169 | 5,000 | 1,690 |
| 2003-05-15 | 159 | 159 | 154 | 154 | 12,000 | 1,540 |
| 2003-05-14 | 154 | 159 | 154 | 159 | 3,000 | 1,590 |
| 2003-05-13 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2003-05-12 | 158 | 160 | 151 | 153 | 17,000 | 1,530 |
| 2003-05-09 | 160 | 164 | 160 | 164 | 2,000 | 1,640 |
| 2003-04-30 | 165 | 170 | 165 | 170 | 4,000 | 1,700 |
| 2003-04-25 | 167 | 167 | 165 | 165 | 32,000 | 1,650 |
| 2003-04-18 | 162 | 167 | 162 | 167 | 2,000 | 1,670 |
| 2003-04-15 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 2003-04-11 | 161 | 168 | 156 | 168 | 10,000 | 1,680 |
| 2003-04-10 | 155 | 164 | 155 | 164 | 2,000 | 1,640 |
| 2003-04-09 | 150 | 159 | 150 | 155 | 31,000 | 1,550 |
| 2003-04-08 | 164 | 170 | 164 | 170 | 54,000 | 1,700 |
| 2003-04-07 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2003-04-03 | 161 | 170 | 160 | 170 | 55,000 | 1,700 |
| 2003-04-01 | 160 | 174 | 160 | 174 | 4,000 | 1,740 |
| 2003-03-31 | 162 | 168 | 162 | 168 | 3,000 | 1,680 |
| 2003-03-28 | 155 | 167 | 151 | 167 | 4,000 | 1,670 |
| 2003-03-24 | 150 | 168 | 150 | 168 | 14,000 | 1,680 |
| 2003-03-17 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2003-03-13 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2003-03-12 | 160 | 170 | 155 | 170 | 8,000 | 1,700 |
| 2003-03-11 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-03-05 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-03-04 | 165 | 166 | 165 | 165 | 4,000 | 1,650 |
| 2003-03-03 | 179 | 179 | 175 | 179 | 9,000 | 1,790 |
| 2003-02-28 | 165 | 180 | 165 | 180 | 11,000 | 1,800 |
| 2003-02-27 | 170 | 170 | 165 | 165 | 8,000 | 1,650 |
| 2003-02-26 | 144 | 165 | 144 | 165 | 5,000 | 1,650 |
| 2003-02-25 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2003-02-21 | 153 | 159 | 151 | 159 | 8,000 | 1,590 |
| 2003-02-20 | 155 | 163 | 155 | 163 | 4,000 | 1,630 |
| 2003-02-19 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-02-17 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2003-02-14 | 150 | 155 | 150 | 155 | 8,000 | 1,550 |
| 2003-02-13 | 151 | 155 | 151 | 155 | 4,000 | 1,550 |
| 2003-02-12 | 156 | 156 | 151 | 151 | 5,000 | 1,510 |
| 2003-02-06 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2003-02-04 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2003-01-31 | 150 | 168 | 150 | 168 | 3,000 | 1,680 |
| 2003-01-30 | 155 | 160 | 150 | 150 | 6,000 | 1,500 |
| 2003-01-27 | 169 | 169 | 168 | 169 | 3,000 | 1,690 |
| 2003-01-24 | 170 | 170 | 165 | 170 | 4,000 | 1,700 |
| 2003-01-23 | 155 | 160 | 155 | 160 | 6,000 | 1,600 |
| 2003-01-22 | 149 | 149 | 144 | 144 | 3,000 | 1,440 |
| 2003-01-21 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2003-01-20 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2003-01-15 | 149 | 149 | 149 | 149 | 6,000 | 1,490 |
| 2003-01-14 | 135 | 150 | 135 | 149 | 7,000 | 1,490 |
| 2003-01-10 | 135 | 149 | 135 | 140 | 6,000 | 1,400 |
| 2003-01-09 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
