9355 (株)リンコーコーポレーション の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 1,387 | - | 1,387 |
| 2022-12-29 | - | - | - | 1,387 | - | 1,387 |
| 2022-12-28 | 1,387 | 1,387 | 1,387 | 1,387 | 100 | 1,387 |
| 2022-12-27 | 1,389 | 1,389 | 1,389 | 1,389 | 100 | 1,389 |
| 2022-12-26 | 1,384 | 1,384 | 1,359 | 1,359 | 300 | 1,359 |
| 2022-12-23 | 1,381 | 1,384 | 1,381 | 1,384 | 2,600 | 1,384 |
| 2022-12-22 | 1,410 | 1,410 | 1,381 | 1,381 | 1,200 | 1,381 |
| 2022-12-21 | 1,374 | 1,410 | 1,373 | 1,410 | 1,100 | 1,410 |
| 2022-12-20 | 1,395 | 1,397 | 1,373 | 1,374 | 2,800 | 1,374 |
| 2022-12-19 | 1,396 | 1,397 | 1,396 | 1,397 | 1,100 | 1,397 |
| 2022-12-16 | 1,396 | 1,396 | 1,396 | 1,396 | 300 | 1,396 |
| 2022-12-15 | 1,395 | 1,395 | 1,395 | 1,395 | 500 | 1,395 |
| 2022-12-14 | 1,400 | 1,401 | 1,400 | 1,401 | 700 | 1,401 |
| 2022-12-13 | 1,395 | 1,400 | 1,395 | 1,400 | 800 | 1,400 |
| 2022-12-12 | 1,395 | 1,399 | 1,395 | 1,399 | 400 | 1,399 |
| 2022-12-09 | 1,394 | 1,394 | 1,394 | 1,394 | 200 | 1,394 |
| 2022-12-08 | 1,397 | 1,397 | 1,394 | 1,394 | 500 | 1,394 |
| 2022-12-07 | 1,399 | 1,399 | 1,396 | 1,396 | 300 | 1,396 |
| 2022-12-06 | 1,398 | 1,398 | 1,398 | 1,398 | 1,100 | 1,398 |
| 2022-12-05 | - | - | - | 1,410 | - | 1,410 |
| 2022-12-02 | 1,411 | 1,411 | 1,409 | 1,410 | 500 | 1,410 |
| 2022-12-01 | 1,409 | 1,410 | 1,409 | 1,410 | 300 | 1,410 |
| 2022-11-30 | 1,409 | 1,409 | 1,409 | 1,409 | 100 | 1,409 |
| 2022-11-29 | 1,404 | 1,409 | 1,404 | 1,409 | 300 | 1,409 |
| 2022-11-28 | 1,407 | 1,408 | 1,407 | 1,408 | 200 | 1,408 |
| 2022-11-25 | 1,407 | 1,407 | 1,407 | 1,407 | 300 | 1,407 |
| 2022-11-24 | 1,400 | 1,402 | 1,395 | 1,398 | 500 | 1,398 |
| 2022-11-22 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 | 1,401 |
| 2022-11-21 | 1,403 | 1,404 | 1,403 | 1,403 | 300 | 1,403 |
| 2022-11-18 | 1,401 | 1,409 | 1,401 | 1,403 | 700 | 1,403 |
| 2022-11-17 | 1,400 | 1,401 | 1,400 | 1,401 | 500 | 1,401 |
| 2022-11-16 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2022-11-15 | 1,419 | 1,419 | 1,390 | 1,406 | 1,300 | 1,406 |
| 2022-11-14 | 1,420 | 1,430 | 1,407 | 1,407 | 800 | 1,407 |
| 2022-11-11 | 1,440 | 1,440 | 1,407 | 1,407 | 1,600 | 1,407 |
| 2022-11-10 | 1,445 | 1,685 | 1,386 | 1,470 | 18,600 | 1,470 |
| 2022-11-09 | 1,442 | 1,450 | 1,382 | 1,385 | 2,400 | 1,385 |
| 2022-11-08 | 1,381 | 1,390 | 1,381 | 1,382 | 800 | 1,382 |
| 2022-11-07 | 1,390 | 1,390 | 1,382 | 1,382 | 600 | 1,382 |
| 2022-11-04 | 1,374 | 1,381 | 1,374 | 1,378 | 400 | 1,378 |
| 2022-11-02 | 1,374 | 1,374 | 1,374 | 1,374 | 400 | 1,374 |
| 2022-11-01 | 1,392 | 1,392 | 1,382 | 1,382 | 900 | 1,382 |
| 2022-10-31 | 1,392 | 1,392 | 1,392 | 1,392 | 300 | 1,392 |
| 2022-10-28 | 1,396 | 1,400 | 1,392 | 1,392 | 1,100 | 1,392 |
| 2022-10-27 | 1,396 | 1,400 | 1,396 | 1,400 | 300 | 1,400 |
| 2022-10-26 | 1,404 | 1,405 | 1,400 | 1,400 | 900 | 1,400 |
| 2022-10-25 | 1,404 | 1,405 | 1,404 | 1,405 | 500 | 1,405 |
| 2022-10-24 | 1,404 | 1,404 | 1,404 | 1,404 | 400 | 1,404 |
| 2022-10-21 | 1,408 | 1,414 | 1,400 | 1,403 | 2,300 | 1,403 |
| 2022-10-20 | 1,410 | 1,415 | 1,410 | 1,415 | 400 | 1,415 |
| 2022-10-19 | 1,415 | 1,415 | 1,415 | 1,415 | 200 | 1,415 |
| 2022-10-18 | 1,430 | 1,430 | 1,415 | 1,415 | 500 | 1,415 |
| 2022-10-17 | 1,433 | 1,433 | 1,432 | 1,432 | 700 | 1,432 |
| 2022-10-14 | 1,444 | 1,444 | 1,444 | 1,444 | 400 | 1,444 |
| 2022-10-13 | 1,444 | 1,444 | 1,444 | 1,444 | 200 | 1,444 |
| 2022-10-12 | - | - | - | 1,444 | - | 1,444 |
| 2022-10-11 | 1,423 | 1,444 | 1,423 | 1,444 | 300 | 1,444 |
| 2022-10-07 | 1,441 | 1,444 | 1,441 | 1,444 | 300 | 1,444 |
| 2022-10-06 | 1,444 | 1,444 | 1,443 | 1,444 | 500 | 1,444 |
| 2022-10-05 | 1,444 | 1,444 | 1,444 | 1,444 | 300 | 1,444 |
| 2022-10-04 | 1,440 | 1,444 | 1,440 | 1,444 | 400 | 1,444 |
| 2022-10-03 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2022-09-30 | - | - | - | 1,477 | - | 1,477 |
| 2022-09-29 | 1,500 | 1,500 | 1,447 | 1,477 | 1,100 | 1,477 |
| 2022-09-28 | 1,478 | 1,508 | 1,478 | 1,508 | 300 | 1,508 |
| 2022-09-27 | 1,478 | 1,498 | 1,477 | 1,478 | 700 | 1,478 |
| 2022-09-26 | 1,552 | 1,552 | 1,478 | 1,478 | 500 | 1,478 |
| 2022-09-22 | 1,537 | 1,551 | 1,537 | 1,551 | 300 | 1,551 |
| 2022-09-21 | 1,576 | 1,577 | 1,576 | 1,576 | 600 | 1,576 |
| 2022-09-20 | 1,576 | 1,576 | 1,576 | 1,576 | 700 | 1,576 |
| 2022-09-16 | 1,579 | 1,579 | 1,576 | 1,576 | 400 | 1,576 |
| 2022-09-15 | 1,602 | 1,602 | 1,579 | 1,579 | 700 | 1,579 |
| 2022-09-14 | 1,615 | 1,616 | 1,602 | 1,602 | 700 | 1,602 |
| 2022-09-13 | 1,620 | 1,620 | 1,616 | 1,616 | 500 | 1,616 |
| 2022-09-12 | 1,619 | 1,620 | 1,619 | 1,620 | 300 | 1,620 |
| 2022-09-09 | 1,615 | 1,619 | 1,615 | 1,619 | 400 | 1,619 |
| 2022-09-08 | - | - | - | 1,615 | - | 1,615 |
| 2022-09-07 | 1,615 | 1,615 | 1,615 | 1,615 | 500 | 1,615 |
| 2022-09-06 | 1,612 | 1,615 | 1,612 | 1,615 | 400 | 1,615 |
| 2022-09-05 | 1,649 | 1,649 | 1,612 | 1,612 | 500 | 1,612 |
| 2022-09-02 | 1,612 | 1,612 | 1,611 | 1,611 | 200 | 1,611 |
| 2022-09-01 | - | - | - | 1,640 | - | 1,640 |
| 2022-08-31 | - | - | - | 1,640 | - | 1,640 |
| 2022-08-30 | - | - | - | 1,640 | - | 1,640 |
| 2022-08-29 | 1,613 | 1,640 | 1,613 | 1,640 | 200 | 1,640 |
| 2022-08-26 | 1,617 | 1,623 | 1,602 | 1,603 | 1,800 | 1,603 |
| 2022-08-25 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2022-08-24 | 1,675 | 1,675 | 1,628 | 1,629 | 1,500 | 1,629 |
| 2022-08-23 | 1,677 | 1,677 | 1,677 | 1,677 | 100 | 1,677 |
| 2022-08-22 | - | - | - | 1,637 | - | 1,637 |
| 2022-08-19 | 1,630 | 1,637 | 1,630 | 1,637 | 200 | 1,637 |
| 2022-08-18 | - | - | - | 1,670 | - | 1,670 |
| 2022-08-17 | 1,670 | 1,670 | 1,670 | 1,670 | 200 | 1,670 |
| 2022-08-16 | 1,688 | 1,688 | 1,670 | 1,670 | 400 | 1,670 |
| 2022-08-15 | 1,648 | 1,688 | 1,648 | 1,688 | 400 | 1,688 |
| 2022-08-12 | - | - | - | 1,609 | - | 1,609 |
| 2022-08-10 | - | - | - | 1,609 | - | 1,609 |
| 2022-08-09 | 1,603 | 1,643 | 1,603 | 1,609 | 300 | 1,609 |
| 2022-08-08 | 1,659 | 1,659 | 1,601 | 1,601 | 300 | 1,601 |
| 2022-08-05 | 1,653 | 1,659 | 1,619 | 1,659 | 500 | 1,659 |
| 2022-08-04 | 1,641 | 1,641 | 1,613 | 1,613 | 400 | 1,613 |
| 2022-08-03 | - | - | - | 1,641 | - | 1,641 |
| 2022-08-02 | 1,641 | 1,641 | 1,641 | 1,641 | 100 | 1,641 |
| 2022-08-01 | 1,639 | 1,679 | 1,639 | 1,679 | 200 | 1,679 |
| 2022-07-29 | 1,677 | 1,677 | 1,677 | 1,677 | 100 | 1,677 |
| 2022-07-28 | 1,606 | 1,637 | 1,606 | 1,637 | 200 | 1,637 |
| 2022-07-27 | 1,604 | 1,604 | 1,604 | 1,604 | 100 | 1,604 |
| 2022-07-26 | - | - | - | 1,644 | - | 1,644 |
| 2022-07-25 | 1,625 | 1,644 | 1,601 | 1,644 | 1,300 | 1,644 |
| 2022-07-22 | 1,589 | 1,625 | 1,545 | 1,625 | 600 | 1,625 |
| 2022-07-21 | 1,568 | 1,568 | 1,568 | 1,568 | 100 | 1,568 |
| 2022-07-20 | 1,608 | 1,608 | 1,608 | 1,608 | 9,700 | 1,608 |
| 2022-07-19 | 1,568 | 1,568 | 1,568 | 1,568 | 200 | 1,568 |
| 2022-07-15 | 1,686 | 1,686 | 1,608 | 1,608 | 800 | 1,608 |
| 2022-07-14 | 1,646 | 1,646 | 1,646 | 1,646 | 100 | 1,646 |
| 2022-07-13 | 1,651 | 1,651 | 1,646 | 1,646 | 300 | 1,646 |
| 2022-07-12 | - | - | - | 1,665 | - | 1,665 |
| 2022-07-11 | 1,642 | 1,665 | 1,642 | 1,665 | 200 | 1,665 |
| 2022-07-08 | 1,662 | 1,682 | 1,622 | 1,682 | 400 | 1,682 |
| 2022-07-07 | 1,603 | 1,662 | 1,603 | 1,622 | 800 | 1,622 |
| 2022-07-06 | - | - | - | 1,602 | - | 1,602 |
| 2022-07-05 | 1,602 | 1,603 | 1,602 | 1,602 | 700 | 1,602 |
| 2022-07-04 | 1,642 | 1,642 | 1,602 | 1,602 | 200 | 1,602 |
| 2022-07-01 | - | - | - | 1,602 | - | 1,602 |
| 2022-06-30 | 1,615 | 1,615 | 1,602 | 1,602 | 400 | 1,602 |
| 2022-06-29 | - | - | - | 1,620 | - | 1,620 |
| 2022-06-28 | 1,641 | 1,641 | 1,620 | 1,620 | 400 | 1,620 |
| 2022-06-27 | - | - | - | 1,640 | - | 1,640 |
| 2022-06-24 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2022-06-23 | - | - | - | 1,651 | - | 1,651 |
| 2022-06-22 | 1,651 | 1,651 | 1,651 | 1,651 | 100 | 1,651 |
| 2022-06-21 | 1,680 | 1,680 | 1,605 | 1,605 | 700 | 1,605 |
| 2022-06-20 | 1,768 | 1,768 | 1,768 | 1,768 | 100 | 1,768 |
| 2022-06-17 | - | - | - | 1,769 | - | 1,769 |
| 2022-06-16 | - | - | - | 1,774 | - | 1,774 |
| 2022-06-15 | 1,725 | 1,774 | 1,682 | 1,774 | 900 | 1,774 |
| 2022-06-14 | 1,700 | 1,726 | 1,686 | 1,726 | 500 | 1,726 |
| 2022-06-13 | - | - | - | 1,666 | - | 1,666 |
| 2022-06-10 | - | - | - | 1,666 | - | 1,666 |
| 2022-06-09 | - | - | - | 1,666 | - | 1,666 |
| 2022-06-08 | - | - | - | 1,666 | - | 1,666 |
| 2022-06-07 | - | - | - | 1,666 | - | 1,666 |
| 2022-06-06 | - | - | - | 1,666 | - | 1,666 |
| 2022-06-03 | 1,666 | 1,666 | 1,666 | 1,666 | 100 | 1,666 |
| 2022-06-02 | 1,665 | 1,705 | 1,665 | 1,704 | 800 | 1,704 |
| 2022-06-01 | - | - | - | 1,664 | - | 1,664 |
| 2022-05-31 | - | - | - | 1,664 | - | 1,664 |
| 2022-05-30 | - | - | - | 1,664 | - | 1,664 |
| 2022-05-27 | - | - | - | 1,664 | - | 1,664 |
| 2022-05-26 | - | - | - | 1,664 | - | 1,664 |
| 2022-05-25 | 1,672 | 1,672 | 1,622 | 1,664 | 900 | 1,664 |
| 2022-05-24 | - | - | - | 1,632 | - | 1,632 |
| 2022-05-23 | - | - | - | 1,632 | - | 1,632 |
| 2022-05-20 | - | - | - | 1,632 | - | 1,632 |
| 2022-05-19 | 1,614 | 1,632 | 1,614 | 1,632 | 200 | 1,632 |
| 2022-05-18 | 1,649 | 1,687 | 1,649 | 1,687 | 200 | 1,687 |
| 2022-05-17 | - | - | - | 1,609 | - | 1,609 |
| 2022-05-16 | 1,707 | 1,707 | 1,609 | 1,609 | 600 | 1,609 |
| 2022-05-13 | - | - | - | 1,562 | - | 1,562 |
| 2022-05-12 | - | - | - | 1,562 | - | 1,562 |
| 2022-05-11 | - | - | - | 1,562 | - | 1,562 |
| 2022-05-10 | - | - | - | 1,562 | - | 1,562 |
| 2022-05-09 | 1,562 | 1,562 | 1,562 | 1,562 | 200 | 1,562 |
| 2022-05-06 | - | - | - | 1,562 | - | 1,562 |
| 2022-05-02 | - | - | - | 1,562 | - | 1,562 |
| 2022-04-28 | - | - | - | 1,562 | - | 1,562 |
| 2022-04-27 | - | - | - | 1,562 | - | 1,562 |
| 2022-04-26 | - | - | - | 1,562 | - | 1,562 |
| 2022-04-25 | 1,589 | 1,589 | 1,562 | 1,562 | 400 | 1,562 |
| 2022-04-22 | 1,552 | 1,552 | 1,552 | 1,552 | 100 | 1,552 |
| 2022-04-21 | 1,560 | 1,560 | 1,560 | 1,560 | 200 | 1,560 |
| 2022-04-20 | - | - | - | 1,600 | - | 1,600 |
| 2022-04-19 | 1,561 | 1,600 | 1,561 | 1,600 | 900 | 1,600 |
| 2022-04-18 | 1,600 | 1,600 | 1,599 | 1,600 | 500 | 1,600 |
| 2022-04-15 | 1,638 | 1,728 | 1,638 | 1,727 | 1,100 | 1,727 |
| 2022-04-14 | 1,558 | 1,598 | 1,558 | 1,598 | 200 | 1,598 |
| 2022-04-13 | - | - | - | 1,568 | - | 1,568 |
| 2022-04-12 | 1,583 | 1,583 | 1,560 | 1,568 | 900 | 1,568 |
| 2022-04-11 | 1,583 | 1,611 | 1,583 | 1,589 | 300 | 1,589 |
| 2022-04-08 | 1,686 | 1,686 | 1,583 | 1,583 | 400 | 1,583 |
| 2022-04-07 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 1,725 |
| 2022-04-06 | 1,765 | 1,765 | 1,685 | 1,685 | 400 | 1,685 |
| 2022-04-05 | - | - | - | 1,765 | - | 1,765 |
| 2022-04-04 | - | - | - | 1,765 | - | 1,765 |
| 2022-04-01 | - | - | - | 1,765 | - | 1,765 |
| 2022-03-31 | - | - | - | 1,765 | - | 1,765 |
| 2022-03-30 | - | - | - | 1,765 | - | 1,765 |
| 2022-03-29 | - | - | - | 1,765 | - | 1,765 |
| 2022-03-28 | - | - | - | 1,765 | - | 1,765 |
| 2022-03-25 | 1,645 | 1,765 | 1,645 | 1,765 | 200 | 1,765 |
| 2022-03-24 | 1,805 | 1,805 | 1,805 | 1,805 | 100 | 1,805 |
| 2022-03-23 | 1,588 | 1,988 | 1,588 | 1,828 | 13,900 | 1,828 |
| 2022-03-22 | - | - | - | 1,588 | - | 1,588 |
| 2022-03-18 | - | - | - | 1,588 | - | 1,588 |
| 2022-03-17 | - | - | - | 1,588 | - | 1,588 |
| 2022-03-16 | - | - | - | 1,588 | - | 1,588 |
| 2022-03-15 | 1,588 | 1,588 | 1,588 | 1,588 | 200 | 1,588 |
| 2022-03-14 | 1,599 | 1,599 | 1,570 | 1,588 | 800 | 1,588 |
| 2022-03-11 | 1,576 | 1,582 | 1,576 | 1,582 | 200 | 1,582 |
| 2022-03-10 | - | - | - | 1,556 | - | 1,556 |
| 2022-03-09 | 1,556 | 1,556 | 1,556 | 1,556 | 100 | 1,556 |
| 2022-03-08 | 1,599 | 1,599 | 1,561 | 1,561 | 300 | 1,561 |
| 2022-03-07 | - | - | - | 1,600 | - | 1,600 |
| 2022-03-04 | 1,658 | 1,658 | 1,578 | 1,600 | 500 | 1,600 |
| 2022-03-03 | 1,627 | 1,627 | 1,626 | 1,626 | 200 | 1,626 |
| 2022-03-02 | 1,587 | 1,587 | 1,587 | 1,587 | 200 | 1,587 |
| 2022-03-01 | 1,599 | 1,599 | 1,587 | 1,587 | 600 | 1,587 |
| 2022-02-28 | 1,586 | 1,586 | 1,586 | 1,586 | 100 | 1,586 |
| 2022-02-25 | 1,600 | 1,600 | 1,565 | 1,575 | 400 | 1,575 |
| 2022-02-24 | 1,576 | 1,576 | 1,517 | 1,561 | 800 | 1,561 |
| 2022-02-22 | - | - | - | 1,656 | - | 1,656 |
| 2022-02-21 | - | - | - | 1,657 | - | 1,657 |
| 2022-02-18 | 1,657 | 1,657 | 1,657 | 1,657 | 200 | 1,657 |
| 2022-02-17 | 1,596 | 1,618 | 1,578 | 1,618 | 500 | 1,618 |
| 2022-02-16 | 1,500 | 1,637 | 1,500 | 1,637 | 1,200 | 1,637 |
| 2022-02-15 | 1,528 | 1,528 | 1,500 | 1,500 | 400 | 1,500 |
| 2022-02-14 | 1,500 | 1,528 | 1,498 | 1,528 | 500 | 1,528 |
| 2022-02-10 | 1,491 | 1,521 | 1,491 | 1,521 | 200 | 1,521 |
| 2022-02-09 | 1,461 | 1,461 | 1,461 | 1,461 | 600 | 1,461 |
| 2022-02-08 | 1,496 | 1,496 | 1,481 | 1,481 | 600 | 1,481 |
| 2022-02-07 | 1,526 | 1,526 | 1,496 | 1,496 | 600 | 1,496 |
| 2022-02-04 | 1,491 | 1,509 | 1,451 | 1,496 | 1,000 | 1,496 |
| 2022-02-03 | 1,499 | 1,499 | 1,496 | 1,496 | 200 | 1,496 |
| 2022-02-02 | 1,548 | 1,548 | 1,539 | 1,539 | 400 | 1,539 |
| 2022-02-01 | 1,542 | 1,561 | 1,542 | 1,548 | 1,500 | 1,548 |
| 2022-01-31 | 1,550 | 1,550 | 1,502 | 1,502 | 500 | 1,502 |
| 2022-01-28 | 1,552 | 1,552 | 1,552 | 1,552 | 100 | 1,552 |
| 2022-01-27 | 1,540 | 1,541 | 1,501 | 1,541 | 1,200 | 1,541 |
| 2022-01-26 | - | - | - | 1,607 | - | 1,607 |
| 2022-01-25 | 1,578 | 1,607 | 1,528 | 1,607 | 1,100 | 1,607 |
| 2022-01-24 | 1,532 | 1,539 | 1,532 | 1,539 | 2,400 | 1,539 |
| 2022-01-21 | 1,553 | 1,553 | 1,541 | 1,541 | 500 | 1,541 |
| 2022-01-20 | 1,600 | 1,600 | 1,552 | 1,552 | 500 | 1,552 |
| 2022-01-19 | 1,551 | 1,600 | 1,551 | 1,600 | 600 | 1,600 |
| 2022-01-18 | 1,580 | 1,580 | 1,560 | 1,560 | 800 | 1,560 |
| 2022-01-17 | 1,650 | 1,650 | 1,580 | 1,580 | 1,400 | 1,580 |
| 2022-01-14 | 1,635 | 1,645 | 1,635 | 1,645 | 400 | 1,645 |
| 2022-01-13 | 1,650 | 1,651 | 1,610 | 1,634 | 2,300 | 1,634 |
| 2022-01-12 | 1,611 | 1,651 | 1,611 | 1,613 | 400 | 1,613 |
| 2022-01-11 | 1,651 | 1,651 | 1,611 | 1,611 | 4,600 | 1,611 |
| 2022-01-07 | - | - | - | 1,654 | - | 1,654 |
| 2022-01-06 | - | - | - | 1,654 | - | 1,654 |
| 2022-01-05 | - | - | - | 1,654 | - | 1,654 |
| 2022-01-04 | - | - | - | 1,654 | - | 1,654 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
