9355 (株)リンコーコーポレーション の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 384 | 384 | 378 | 378 | 18,000 | 3,780 |
| 2005-12-29 | 380 | 384 | 374 | 383 | 36,000 | 3,830 |
| 2005-12-28 | 379 | 384 | 379 | 384 | 19,000 | 3,840 |
| 2005-12-27 | 367 | 375 | 365 | 375 | 26,000 | 3,750 |
| 2005-12-26 | 360 | 385 | 360 | 362 | 129,000 | 3,620 |
| 2005-12-22 | 350 | 354 | 345 | 354 | 24,000 | 3,540 |
| 2005-12-21 | 357 | 360 | 350 | 350 | 41,000 | 3,500 |
| 2005-12-20 | 348 | 366 | 343 | 352 | 124,000 | 3,520 |
| 2005-12-19 | 339 | 355 | 339 | 343 | 60,000 | 3,430 |
| 2005-12-16 | 335 | 344 | 331 | 338 | 63,000 | 3,380 |
| 2005-12-15 | 333 | 355 | 332 | 340 | 133,000 | 3,400 |
| 2005-12-14 | 325 | 330 | 325 | 329 | 56,000 | 3,290 |
| 2005-12-13 | 323 | 327 | 322 | 324 | 46,000 | 3,240 |
| 2005-12-12 | 321 | 325 | 320 | 322 | 32,000 | 3,220 |
| 2005-12-09 | 320 | 324 | 319 | 320 | 18,000 | 3,200 |
| 2005-12-08 | 325 | 325 | 320 | 320 | 17,000 | 3,200 |
| 2005-12-07 | 324 | 325 | 321 | 323 | 14,000 | 3,230 |
| 2005-12-06 | 324 | 324 | 320 | 323 | 24,000 | 3,230 |
| 2005-12-05 | 321 | 324 | 320 | 323 | 35,000 | 3,230 |
| 2005-12-02 | 325 | 325 | 318 | 318 | 22,000 | 3,180 |
| 2005-12-01 | 318 | 324 | 318 | 324 | 7,000 | 3,240 |
| 2005-11-30 | 322 | 323 | 317 | 317 | 13,000 | 3,170 |
| 2005-11-29 | 323 | 330 | 318 | 320 | 46,000 | 3,200 |
| 2005-11-28 | 317 | 325 | 314 | 325 | 10,000 | 3,250 |
| 2005-11-25 | 323 | 323 | 316 | 316 | 24,000 | 3,160 |
| 2005-11-24 | 325 | 325 | 320 | 320 | 11,000 | 3,200 |
| 2005-11-22 | 322 | 327 | 319 | 323 | 25,000 | 3,230 |
| 2005-11-21 | 328 | 328 | 324 | 324 | 20,000 | 3,240 |
| 2005-11-18 | 325 | 327 | 320 | 326 | 29,000 | 3,260 |
| 2005-11-17 | 322 | 323 | 322 | 322 | 19,000 | 3,220 |
| 2005-11-16 | 324 | 325 | 320 | 322 | 20,000 | 3,220 |
| 2005-11-15 | 330 | 330 | 324 | 327 | 58,000 | 3,270 |
| 2005-11-14 | 330 | 333 | 323 | 328 | 174,000 | 3,280 |
| 2005-11-11 | 312 | 320 | 312 | 317 | 32,000 | 3,170 |
| 2005-11-10 | 320 | 320 | 315 | 315 | 26,000 | 3,150 |
| 2005-11-09 | 325 | 325 | 322 | 324 | 28,000 | 3,240 |
| 2005-11-08 | 320 | 325 | 320 | 324 | 94,000 | 3,240 |
| 2005-11-07 | 316 | 319 | 315 | 319 | 40,000 | 3,190 |
| 2005-11-04 | 314 | 315 | 310 | 315 | 32,000 | 3,150 |
| 2005-11-02 | 315 | 315 | 313 | 314 | 21,000 | 3,140 |
| 2005-11-01 | 313 | 315 | 310 | 310 | 18,000 | 3,100 |
| 2005-10-31 | 315 | 315 | 310 | 313 | 26,000 | 3,130 |
| 2005-10-28 | 314 | 315 | 308 | 308 | 28,000 | 3,080 |
| 2005-10-27 | 319 | 319 | 313 | 313 | 33,000 | 3,130 |
| 2005-10-26 | 308 | 310 | 307 | 307 | 21,000 | 3,070 |
| 2005-10-25 | 311 | 312 | 303 | 303 | 29,000 | 3,030 |
| 2005-10-24 | 315 | 315 | 307 | 307 | 21,000 | 3,070 |
| 2005-10-21 | 306 | 306 | 301 | 306 | 29,000 | 3,060 |
| 2005-10-20 | 313 | 313 | 305 | 305 | 65,000 | 3,050 |
| 2005-10-19 | 316 | 317 | 311 | 311 | 103,000 | 3,110 |
| 2005-10-18 | 316 | 320 | 312 | 315 | 252,000 | 3,150 |
| 2005-10-17 | 304 | 310 | 295 | 306 | 229,000 | 3,060 |
| 2005-10-14 | 289 | 335 | 289 | 300 | 2,313,000 | 3,000 |
| 2005-10-13 | 284 | 286 | 284 | 286 | 11,000 | 2,860 |
| 2005-10-12 | 288 | 289 | 288 | 289 | 6,000 | 2,890 |
| 2005-10-11 | 285 | 285 | 282 | 285 | 14,000 | 2,850 |
| 2005-10-07 | 285 | 287 | 281 | 287 | 14,000 | 2,870 |
| 2005-10-06 | 288 | 289 | 285 | 285 | 13,000 | 2,850 |
| 2005-10-05 | 291 | 291 | 286 | 291 | 13,000 | 2,910 |
| 2005-10-04 | 290 | 290 | 285 | 290 | 6,000 | 2,900 |
| 2005-10-03 | 294 | 294 | 293 | 294 | 11,000 | 2,940 |
| 2005-09-30 | 290 | 294 | 283 | 283 | 31,000 | 2,830 |
| 2005-09-29 | 290 | 290 | 283 | 286 | 33,000 | 2,860 |
| 2005-09-28 | 277 | 305 | 277 | 279 | 279,000 | 2,790 |
| 2005-09-27 | 289 | 289 | 275 | 275 | 103,000 | 2,750 |
| 2005-09-26 | 285 | 290 | 285 | 290 | 14,000 | 2,900 |
| 2005-09-22 | 290 | 291 | 282 | 283 | 43,000 | 2,830 |
| 2005-09-21 | 289 | 293 | 286 | 289 | 45,000 | 2,890 |
| 2005-09-20 | 294 | 295 | 286 | 289 | 27,000 | 2,890 |
| 2005-09-16 | 296 | 296 | 288 | 290 | 30,000 | 2,900 |
| 2005-09-15 | 296 | 296 | 288 | 295 | 38,000 | 2,950 |
| 2005-09-14 | 295 | 295 | 287 | 293 | 21,000 | 2,930 |
| 2005-09-13 | 286 | 298 | 286 | 297 | 56,000 | 2,970 |
| 2005-09-12 | 287 | 290 | 284 | 285 | 20,000 | 2,850 |
| 2005-09-09 | 285 | 292 | 285 | 290 | 21,000 | 2,900 |
| 2005-09-08 | 281 | 288 | 280 | 280 | 17,000 | 2,800 |
| 2005-09-07 | 280 | 288 | 280 | 285 | 18,000 | 2,850 |
| 2005-09-06 | 277 | 284 | 277 | 283 | 17,000 | 2,830 |
| 2005-09-05 | 283 | 283 | 275 | 277 | 17,000 | 2,770 |
| 2005-09-02 | 285 | 285 | 278 | 280 | 9,000 | 2,800 |
| 2005-09-01 | 279 | 285 | 279 | 285 | 8,000 | 2,850 |
| 2005-08-31 | 279 | 279 | 278 | 278 | 4,000 | 2,780 |
| 2005-08-30 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 2005-08-29 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2005-08-26 | 280 | 280 | 277 | 277 | 5,000 | 2,770 |
| 2005-08-25 | 282 | 289 | 279 | 279 | 35,000 | 2,790 |
| 2005-08-24 | 278 | 315 | 278 | 287 | 493,000 | 2,870 |
| 2005-08-23 | 285 | 285 | 275 | 275 | 11,000 | 2,750 |
| 2005-08-22 | 282 | 282 | 280 | 282 | 19,000 | 2,820 |
| 2005-08-19 | 282 | 283 | 282 | 282 | 5,000 | 2,820 |
| 2005-08-18 | 282 | 282 | 280 | 280 | 14,000 | 2,800 |
| 2005-08-17 | 285 | 285 | 278 | 281 | 41,000 | 2,810 |
| 2005-08-16 | 281 | 285 | 280 | 285 | 17,000 | 2,850 |
| 2005-08-15 | 278 | 279 | 277 | 279 | 17,000 | 2,790 |
| 2005-08-12 | 278 | 280 | 278 | 280 | 5,000 | 2,800 |
| 2005-08-11 | 278 | 278 | 277 | 277 | 3,000 | 2,770 |
| 2005-08-10 | 275 | 279 | 274 | 278 | 5,000 | 2,780 |
| 2005-08-09 | 273 | 275 | 273 | 275 | 3,000 | 2,750 |
| 2005-08-05 | 260 | 270 | 260 | 270 | 13,000 | 2,700 |
| 2005-08-04 | 272 | 272 | 259 | 261 | 35,000 | 2,610 |
| 2005-08-03 | 276 | 276 | 273 | 273 | 19,000 | 2,730 |
| 2005-08-02 | 285 | 285 | 277 | 281 | 26,000 | 2,810 |
| 2005-08-01 | 289 | 289 | 289 | 289 | 6,000 | 2,890 |
| 2005-07-29 | 293 | 293 | 288 | 288 | 8,000 | 2,880 |
| 2005-07-28 | 291 | 291 | 287 | 290 | 9,000 | 2,900 |
| 2005-07-27 | 295 | 295 | 280 | 290 | 62,000 | 2,900 |
| 2005-07-26 | 312 | 313 | 296 | 298 | 93,000 | 2,980 |
| 2005-07-25 | 300 | 316 | 300 | 313 | 83,000 | 3,130 |
| 2005-07-22 | 288 | 314 | 285 | 307 | 322,000 | 3,070 |
| 2005-07-21 | 290 | 290 | 286 | 289 | 40,000 | 2,890 |
| 2005-07-20 | 297 | 297 | 287 | 290 | 140,000 | 2,900 |
| 2005-07-19 | 269 | 298 | 267 | 297 | 267,000 | 2,970 |
| 2005-07-15 | 256 | 265 | 256 | 260 | 77,000 | 2,600 |
| 2005-07-14 | 257 | 257 | 252 | 252 | 17,000 | 2,520 |
| 2005-07-13 | 247 | 255 | 247 | 255 | 22,000 | 2,550 |
| 2005-07-12 | 250 | 250 | 246 | 247 | 11,000 | 2,470 |
| 2005-07-11 | 250 | 250 | 248 | 249 | 7,000 | 2,490 |
| 2005-07-08 | 248 | 250 | 245 | 249 | 13,000 | 2,490 |
| 2005-07-07 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2005-07-06 | 252 | 253 | 250 | 250 | 7,000 | 2,500 |
| 2005-07-05 | 247 | 247 | 247 | 247 | 4,000 | 2,470 |
| 2005-07-04 | 251 | 251 | 247 | 247 | 9,000 | 2,470 |
| 2005-07-01 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2005-06-30 | 252 | 252 | 247 | 247 | 5,000 | 2,470 |
| 2005-06-29 | 252 | 252 | 248 | 252 | 5,000 | 2,520 |
| 2005-06-28 | 259 | 259 | 248 | 255 | 14,000 | 2,550 |
| 2005-06-27 | 259 | 259 | 256 | 257 | 6,000 | 2,570 |
| 2005-06-24 | 260 | 260 | 255 | 256 | 17,000 | 2,560 |
| 2005-06-23 | 250 | 255 | 250 | 255 | 4,000 | 2,550 |
| 2005-06-22 | 249 | 252 | 249 | 252 | 6,000 | 2,520 |
| 2005-06-21 | 247 | 248 | 247 | 248 | 12,000 | 2,480 |
| 2005-06-20 | 250 | 250 | 245 | 246 | 11,000 | 2,460 |
| 2005-06-17 | 241 | 247 | 241 | 245 | 15,000 | 2,450 |
| 2005-06-16 | 241 | 244 | 240 | 240 | 26,000 | 2,400 |
| 2005-06-15 | 247 | 248 | 241 | 241 | 38,000 | 2,410 |
| 2005-06-14 | 251 | 251 | 245 | 245 | 21,000 | 2,450 |
| 2005-06-13 | 248 | 250 | 245 | 249 | 14,000 | 2,490 |
| 2005-06-10 | 252 | 252 | 249 | 251 | 10,000 | 2,510 |
| 2005-06-09 | 255 | 255 | 254 | 254 | 7,000 | 2,540 |
| 2005-06-08 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2005-06-07 | 261 | 261 | 253 | 253 | 7,000 | 2,530 |
| 2005-06-06 | 261 | 271 | 261 | 268 | 5,000 | 2,680 |
| 2005-06-03 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2005-06-02 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2005-06-01 | 260 | 261 | 260 | 261 | 2,000 | 2,610 |
| 2005-05-31 | 248 | 274 | 248 | 260 | 21,000 | 2,600 |
| 2005-05-30 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2005-05-27 | 249 | 250 | 246 | 247 | 13,000 | 2,470 |
| 2005-05-26 | 248 | 250 | 248 | 249 | 6,000 | 2,490 |
| 2005-05-25 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 2005-05-24 | 252 | 255 | 250 | 250 | 7,000 | 2,500 |
| 2005-05-23 | 265 | 265 | 250 | 252 | 4,000 | 2,520 |
| 2005-05-20 | 256 | 266 | 256 | 265 | 21,000 | 2,650 |
| 2005-05-19 | 250 | 258 | 250 | 253 | 18,000 | 2,530 |
| 2005-05-18 | 249 | 252 | 249 | 252 | 10,000 | 2,520 |
| 2005-05-17 | 262 | 262 | 245 | 246 | 59,000 | 2,460 |
| 2005-05-16 | 270 | 270 | 255 | 265 | 20,000 | 2,650 |
| 2005-05-13 | 270 | 279 | 269 | 272 | 44,000 | 2,720 |
| 2005-05-12 | 266 | 271 | 266 | 267 | 24,000 | 2,670 |
| 2005-05-11 | 263 | 265 | 263 | 265 | 6,000 | 2,650 |
| 2005-05-10 | 263 | 265 | 262 | 262 | 18,000 | 2,620 |
| 2005-05-09 | 265 | 265 | 262 | 262 | 24,000 | 2,620 |
| 2005-05-06 | 260 | 262 | 260 | 262 | 13,000 | 2,620 |
| 2005-05-02 | 258 | 259 | 256 | 259 | 11,000 | 2,590 |
| 2005-04-28 | 262 | 262 | 259 | 259 | 13,000 | 2,590 |
| 2005-04-27 | 265 | 265 | 263 | 263 | 10,000 | 2,630 |
| 2005-04-26 | 258 | 265 | 258 | 265 | 6,000 | 2,650 |
| 2005-04-25 | 267 | 267 | 266 | 266 | 4,000 | 2,660 |
| 2005-04-22 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2005-04-21 | 273 | 273 | 267 | 270 | 10,000 | 2,700 |
| 2005-04-20 | 281 | 281 | 275 | 275 | 3,000 | 2,750 |
| 2005-04-19 | 265 | 279 | 265 | 279 | 15,000 | 2,790 |
| 2005-04-18 | 276 | 276 | 264 | 270 | 20,000 | 2,700 |
| 2005-04-15 | 269 | 281 | 265 | 276 | 28,000 | 2,760 |
| 2005-04-14 | 268 | 269 | 264 | 269 | 16,000 | 2,690 |
| 2005-04-13 | 273 | 275 | 267 | 271 | 29,000 | 2,710 |
| 2005-04-12 | 275 | 275 | 274 | 274 | 7,000 | 2,740 |
| 2005-04-11 | 281 | 281 | 276 | 276 | 16,000 | 2,760 |
| 2005-04-08 | 277 | 285 | 277 | 281 | 23,000 | 2,810 |
| 2005-04-07 | 277 | 277 | 275 | 277 | 5,000 | 2,770 |
| 2005-04-06 | 273 | 277 | 273 | 277 | 23,000 | 2,770 |
| 2005-04-05 | 275 | 277 | 274 | 277 | 11,000 | 2,770 |
| 2005-04-04 | 275 | 280 | 274 | 274 | 19,000 | 2,740 |
| 2005-04-01 | 296 | 296 | 271 | 271 | 31,000 | 2,710 |
| 2005-03-31 | 274 | 293 | 274 | 293 | 9,000 | 2,930 |
| 2005-03-30 | 275 | 285 | 275 | 279 | 24,000 | 2,790 |
| 2005-03-29 | 292 | 295 | 282 | 285 | 14,000 | 2,850 |
| 2005-03-28 | 294 | 295 | 285 | 292 | 34,000 | 2,920 |
| 2005-03-25 | 306 | 310 | 299 | 299 | 26,000 | 2,990 |
| 2005-03-24 | 321 | 321 | 305 | 305 | 20,000 | 3,050 |
| 2005-03-23 | 316 | 322 | 315 | 322 | 21,000 | 3,220 |
| 2005-03-22 | 315 | 318 | 315 | 316 | 14,000 | 3,160 |
| 2005-03-18 | 319 | 319 | 309 | 315 | 57,000 | 3,150 |
| 2005-03-17 | 304 | 320 | 301 | 319 | 59,000 | 3,190 |
| 2005-03-16 | 311 | 311 | 300 | 301 | 75,000 | 3,010 |
| 2005-03-15 | 300 | 310 | 300 | 301 | 115,000 | 3,010 |
| 2005-03-14 | 285 | 296 | 285 | 296 | 36,000 | 2,960 |
| 2005-03-11 | 288 | 293 | 287 | 293 | 16,000 | 2,930 |
| 2005-03-10 | 285 | 287 | 283 | 287 | 31,000 | 2,870 |
| 2005-03-09 | 283 | 287 | 282 | 286 | 39,000 | 2,860 |
| 2005-03-08 | 293 | 293 | 286 | 293 | 26,000 | 2,930 |
| 2005-03-07 | 292 | 300 | 290 | 296 | 38,000 | 2,960 |
| 2005-03-04 | 277 | 292 | 277 | 287 | 78,000 | 2,870 |
| 2005-03-03 | 275 | 277 | 272 | 275 | 34,000 | 2,750 |
| 2005-03-02 | 275 | 278 | 273 | 273 | 17,000 | 2,730 |
| 2005-03-01 | 273 | 274 | 273 | 274 | 31,000 | 2,740 |
| 2005-02-28 | 273 | 276 | 270 | 274 | 21,000 | 2,740 |
| 2005-02-25 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2005-02-24 | 270 | 276 | 270 | 275 | 39,000 | 2,750 |
| 2005-02-23 | 267 | 271 | 267 | 270 | 9,000 | 2,700 |
| 2005-02-22 | 267 | 270 | 265 | 270 | 12,000 | 2,700 |
| 2005-02-21 | 269 | 270 | 265 | 266 | 14,000 | 2,660 |
| 2005-02-18 | 268 | 272 | 268 | 270 | 18,000 | 2,700 |
| 2005-02-17 | 268 | 268 | 265 | 268 | 37,000 | 2,680 |
| 2005-02-16 | 264 | 275 | 264 | 274 | 20,000 | 2,740 |
| 2005-02-15 | 279 | 279 | 260 | 260 | 84,000 | 2,600 |
| 2005-02-14 | 285 | 285 | 278 | 283 | 62,000 | 2,830 |
| 2005-02-10 | 283 | 286 | 272 | 286 | 76,000 | 2,860 |
| 2005-02-09 | 265 | 283 | 265 | 283 | 84,000 | 2,830 |
| 2005-02-08 | 256 | 257 | 256 | 257 | 2,000 | 2,570 |
| 2005-02-07 | 254 | 257 | 250 | 257 | 13,000 | 2,570 |
| 2005-02-04 | 252 | 252 | 250 | 252 | 18,000 | 2,520 |
| 2005-02-03 | 259 | 260 | 250 | 250 | 29,000 | 2,500 |
| 2005-02-02 | 257 | 257 | 257 | 257 | 7,000 | 2,570 |
| 2005-02-01 | 261 | 262 | 257 | 257 | 35,000 | 2,570 |
| 2005-01-31 | 262 | 263 | 256 | 256 | 35,000 | 2,560 |
| 2005-01-28 | 248 | 262 | 248 | 262 | 101,000 | 2,620 |
| 2005-01-27 | 249 | 249 | 243 | 248 | 13,000 | 2,480 |
| 2005-01-26 | 246 | 248 | 243 | 248 | 17,000 | 2,480 |
| 2005-01-25 | 241 | 244 | 241 | 242 | 8,000 | 2,420 |
| 2005-01-24 | 240 | 241 | 240 | 241 | 3,000 | 2,410 |
| 2005-01-21 | 238 | 240 | 238 | 240 | 11,000 | 2,400 |
| 2005-01-20 | 244 | 244 | 240 | 240 | 14,000 | 2,400 |
| 2005-01-19 | 245 | 245 | 245 | 245 | 11,000 | 2,450 |
| 2005-01-18 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 2005-01-17 | 245 | 246 | 245 | 246 | 9,000 | 2,460 |
| 2005-01-14 | 245 | 245 | 240 | 240 | 11,000 | 2,400 |
| 2005-01-13 | 240 | 240 | 236 | 236 | 9,000 | 2,360 |
| 2005-01-12 | 245 | 245 | 240 | 242 | 18,000 | 2,420 |
| 2005-01-11 | 232 | 240 | 231 | 240 | 17,000 | 2,400 |
| 2005-01-07 | 240 | 240 | 236 | 236 | 9,000 | 2,360 |
| 2005-01-06 | 228 | 232 | 228 | 232 | 10,000 | 2,320 |
| 2005-01-05 | 230 | 230 | 230 | 230 | 15,000 | 2,300 |
| 2005-01-04 | 230 | 230 | 229 | 229 | 7,000 | 2,290 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
