9355 (株)リンコーコーポレーション の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 390 | 390 | 385 | 385 | 6,000 | 3,850 |
| 1984-12-27 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1984-12-26 | 394 | 400 | 390 | 390 | 10,000 | 3,900 |
| 1984-12-25 | 400 | 400 | 395 | 395 | 4,000 | 3,950 |
| 1984-12-24 | 407 | 415 | 405 | 405 | 15,000 | 4,050 |
| 1984-12-22 | 411 | 411 | 407 | 407 | 5,000 | 4,070 |
| 1984-12-21 | 434 | 434 | 425 | 425 | 4,000 | 4,250 |
| 1984-12-19 | 440 | 445 | 440 | 445 | 16,000 | 4,450 |
| 1984-12-18 | 411 | 450 | 410 | 435 | 49,000 | 4,350 |
| 1984-12-17 | 400 | 405 | 400 | 400 | 21,000 | 4,000 |
| 1984-12-15 | 353 | 375 | 353 | 375 | 9,000 | 3,750 |
| 1984-12-14 | 350 | 350 | 344 | 350 | 30,000 | 3,500 |
| 1984-12-12 | 404 | 404 | 403 | 403 | 3,000 | 4,030 |
| 1984-12-11 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1984-12-06 | 429 | 429 | 423 | 423 | 6,000 | 4,230 |
| 1984-12-05 | 433 | 442 | 430 | 430 | 15,000 | 4,300 |
| 1984-12-04 | 450 | 450 | 442 | 442 | 3,000 | 4,420 |
| 1984-12-03 | 450 | 455 | 450 | 450 | 15,000 | 4,500 |
| 1984-12-01 | 412 | 425 | 412 | 420 | 14,000 | 4,200 |
| 1984-11-29 | 420 | 420 | 410 | 410 | 18,000 | 4,100 |
| 1984-11-28 | 440 | 441 | 440 | 440 | 15,000 | 4,400 |
| 1984-11-27 | 460 | 460 | 449 | 451 | 26,000 | 4,510 |
| 1984-11-26 | 471 | 474 | 470 | 471 | 31,000 | 4,710 |
| 1984-11-24 | 421 | 460 | 421 | 460 | 17,000 | 4,600 |
| 1984-11-22 | 400 | 421 | 400 | 421 | 19,000 | 4,210 |
| 1984-11-21 | 411 | 411 | 400 | 400 | 13,000 | 4,000 |
| 1984-11-20 | 411 | 411 | 410 | 411 | 8,000 | 4,110 |
| 1984-11-19 | 405 | 410 | 401 | 410 | 13,000 | 4,100 |
| 1984-11-17 | 410 | 410 | 405 | 405 | 6,000 | 4,050 |
| 1984-11-16 | 410 | 410 | 401 | 401 | 15,000 | 4,010 |
| 1984-11-15 | 426 | 426 | 415 | 415 | 13,000 | 4,150 |
| 1984-11-14 | 422 | 425 | 422 | 425 | 18,000 | 4,250 |
| 1984-11-09 | 480 | 486 | 474 | 479 | 67,000 | 4,790 |
| 1984-11-07 | 452 | 454 | 448 | 454 | 16,000 | 4,540 |
| 1984-11-06 | 450 | 450 | 431 | 432 | 35,000 | 4,320 |
| 1984-11-05 | 410 | 410 | 404 | 405 | 23,000 | 4,050 |
| 1984-11-02 | 401 | 401 | 400 | 400 | 6,000 | 4,000 |
| 1984-10-31 | 427 | 435 | 420 | 420 | 29,000 | 4,200 |
| 1984-10-30 | 419 | 429 | 419 | 429 | 20,000 | 4,290 |
| 1984-10-29 | 433 | 433 | 424 | 424 | 24,000 | 4,240 |
| 1984-10-26 | 472 | 472 | 447 | 447 | 27,000 | 4,470 |
| 1984-10-25 | 469 | 471 | 469 | 469 | 28,000 | 4,690 |
| 1984-10-24 | 521 | 521 | 519 | 520 | 25,000 | 5,200 |
| 1984-10-23 | 550 | 550 | 520 | 521 | 34,000 | 5,210 |
| 1984-10-22 | 482 | 520 | 481 | 520 | 90,000 | 5,200 |
| 1984-10-19 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 1984-10-17 | 508 | 540 | 504 | 520 | 73,000 | 5,200 |
| 1984-10-15 | 573 | 578 | 558 | 558 | 34,000 | 5,580 |
| 1984-10-12 | 566 | 601 | 561 | 574 | 108,000 | 5,740 |
| 1984-10-11 | 593 | 595 | 568 | 568 | 38,000 | 5,680 |
| 1984-10-09 | 629 | 629 | 612 | 612 | 27,000 | 6,120 |
| 1984-10-08 | 631 | 640 | 619 | 638 | 164,000 | 6,380 |
| 1984-10-06 | 570 | 600 | 569 | 600 | 68,000 | 6,000 |
| 1984-10-05 | 584 | 621 | 570 | 570 | 172,000 | 5,700 |
| 1984-10-04 | 620 | 650 | 614 | 614 | 301,000 | 6,140 |
| 1984-10-03 | 610 | 610 | 610 | 610 | 143,000 | 6,100 |
| 1984-10-02 | 500 | 510 | 500 | 509 | 161,000 | 5,090 |
| 1984-10-01 | 433 | 440 | 433 | 438 | 39,000 | 4,380 |
| 1984-09-29 | 460 | 460 | 443 | 443 | 29,000 | 4,430 |
| 1984-09-28 | 442 | 468 | 442 | 460 | 179,000 | 4,600 |
| 1984-09-27 | 485 | 485 | 482 | 482 | 39,000 | 4,820 |
| 1984-09-26 | 530 | 539 | 485 | 485 | 176,000 | 4,850 |
| 1984-09-25 | 550 | 581 | 540 | 550 | 268,000 | 5,500 |
| 1984-09-22 | 550 | 550 | 550 | 550 | 318,000 | 5,500 |
| 1984-09-21 | 438 | 461 | 416 | 460 | 344,000 | 4,600 |
| 1984-09-20 | 440 | 440 | 440 | 440 | 325,000 | 4,400 |
| 1984-09-19 | 355 | 360 | 350 | 360 | 172,000 | 3,600 |
| 1984-09-18 | 297 | 318 | 292 | 318 | 204,000 | 3,180 |
| 1984-09-17 | 270 | 289 | 270 | 289 | 148,000 | 2,890 |
| 1984-09-14 | 269 | 271 | 244 | 245 | 192,000 | 2,450 |
| 1984-09-13 | 240 | 276 | 240 | 276 | 132,000 | 2,760 |
| 1984-09-12 | 220 | 235 | 220 | 235 | 33,000 | 2,350 |
| 1984-09-11 | 210 | 212 | 210 | 211 | 21,000 | 2,110 |
| 1984-09-05 | 195 | 199 | 195 | 198 | 14,000 | 1,980 |
| 1984-09-04 | 195 | 197 | 195 | 197 | 2,000 | 1,970 |
| 1984-09-03 | 200 | 200 | 199 | 199 | 6,000 | 1,990 |
| 1984-09-01 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1984-08-31 | 180 | 180 | 180 | 180 | 18,000 | 1,800 |
| 1984-08-29 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 1984-08-24 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1984-08-23 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1984-08-17 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1984-08-16 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1984-08-15 | 189 | 189 | 185 | 185 | 3,000 | 1,850 |
| 1984-08-14 | 199 | 199 | 190 | 190 | 5,000 | 1,900 |
| 1984-08-13 | 206 | 207 | 200 | 200 | 5,000 | 2,000 |
| 1984-08-10 | 190 | 200 | 189 | 200 | 9,000 | 2,000 |
| 1984-08-09 | 185 | 190 | 185 | 190 | 3,000 | 1,900 |
| 1984-08-08 | 182 | 183 | 182 | 183 | 4,000 | 1,830 |
| 1984-08-07 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1984-08-06 | 175 | 178 | 175 | 178 | 2,000 | 1,780 |
| 1984-08-04 | 172 | 176 | 172 | 176 | 2,000 | 1,760 |
| 1984-08-03 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1984-08-02 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 1984-08-01 | 172 | 178 | 172 | 178 | 6,000 | 1,780 |
| 1984-07-31 | 170 | 171 | 170 | 171 | 5,000 | 1,710 |
| 1984-07-30 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1984-07-28 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1984-07-27 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 1984-07-26 | 165 | 169 | 165 | 169 | 7,000 | 1,690 |
| 1984-07-25 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 1984-07-24 | 163 | 163 | 162 | 162 | 8,000 | 1,620 |
| 1984-07-23 | 160 | 165 | 160 | 165 | 4,000 | 1,650 |
| 1984-07-17 | 161 | 161 | 160 | 160 | 3,000 | 1,600 |
| 1984-07-16 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 1984-07-13 | 161 | 163 | 161 | 163 | 6,000 | 1,630 |
| 1984-07-12 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1984-07-11 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1984-07-09 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1984-07-06 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1984-07-05 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1984-07-04 | 155 | 155 | 150 | 150 | 9,000 | 1,500 |
| 1984-07-02 | 149 | 150 | 146 | 146 | 20,000 | 1,460 |
| 1984-06-30 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 1984-06-29 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1984-06-28 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1984-06-27 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 1984-06-25 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 1984-06-18 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 1984-06-11 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1984-06-06 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 1984-05-25 | 149 | 149 | 149 | 149 | 4,000 | 1,490 |
| 1984-05-23 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1984-04-27 | 143 | 143 | 139 | 139 | 5,000 | 1,390 |
| 1984-04-25 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 1984-04-20 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 1984-04-13 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1984-04-10 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1984-04-09 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 1984-04-07 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1984-03-27 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1984-03-21 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 1984-03-17 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1984-03-16 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1984-03-14 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 1984-03-13 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1984-03-07 | 150 | 150 | 147 | 147 | 6,000 | 1,470 |
| 1984-03-03 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 1984-03-01 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1984-02-24 | 152 | 152 | 150 | 150 | 4,000 | 1,500 |
| 1984-02-15 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 1984-02-13 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1984-02-09 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1984-02-08 | 141 | 141 | 141 | 141 | 12,000 | 1,410 |
| 1984-02-04 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1984-01-26 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1984-01-24 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1984-01-21 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1984-01-11 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1984-01-10 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1984-01-09 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1984-01-04 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株