9355 (株)リンコーコーポレーション の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 555 | 601 | 550 | 600 | 120,000 | 6,000 |
| 1985-12-27 | 539 | 550 | 537 | 550 | 91,000 | 5,500 |
| 1985-12-26 | 534 | 538 | 524 | 537 | 40,000 | 5,370 |
| 1985-12-25 | 500 | 525 | 500 | 525 | 57,000 | 5,250 |
| 1985-12-24 | 510 | 514 | 500 | 505 | 15,000 | 5,050 |
| 1985-12-23 | 490 | 510 | 490 | 510 | 12,000 | 5,100 |
| 1985-12-21 | 514 | 519 | 510 | 515 | 19,000 | 5,150 |
| 1985-12-20 | 490 | 520 | 490 | 520 | 38,000 | 5,200 |
| 1985-12-19 | 458 | 471 | 458 | 470 | 12,000 | 4,700 |
| 1985-12-18 | 456 | 460 | 456 | 457 | 4,000 | 4,570 |
| 1985-12-17 | 470 | 470 | 458 | 458 | 40,000 | 4,580 |
| 1985-12-16 | 471 | 473 | 470 | 470 | 19,000 | 4,700 |
| 1985-12-13 | 500 | 500 | 481 | 481 | 23,000 | 4,810 |
| 1985-12-12 | 510 | 520 | 490 | 490 | 49,000 | 4,900 |
| 1985-12-11 | 500 | 510 | 495 | 509 | 69,000 | 5,090 |
| 1985-12-10 | 470 | 505 | 469 | 497 | 87,000 | 4,970 |
| 1985-12-09 | 441 | 459 | 441 | 459 | 39,000 | 4,590 |
| 1985-12-07 | 420 | 430 | 419 | 430 | 10,000 | 4,300 |
| 1985-12-06 | 420 | 423 | 418 | 420 | 13,000 | 4,200 |
| 1985-12-05 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1985-11-30 | 450 | 450 | 440 | 440 | 6,000 | 4,400 |
| 1985-11-29 | 440 | 455 | 434 | 453 | 95,000 | 4,530 |
| 1985-11-28 | 410 | 435 | 410 | 435 | 23,000 | 4,350 |
| 1985-11-22 | 372 | 372 | 372 | 372 | 10,000 | 3,720 |
| 1985-11-21 | 371 | 371 | 370 | 370 | 12,000 | 3,700 |
| 1985-11-20 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 1985-11-19 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 1985-11-16 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1985-11-14 | 367 | 367 | 366 | 366 | 2,000 | 3,660 |
| 1985-11-12 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 1985-11-11 | 362 | 362 | 362 | 362 | 4,000 | 3,620 |
| 1985-11-08 | 366 | 366 | 360 | 360 | 7,000 | 3,600 |
| 1985-11-05 | 366 | 366 | 361 | 366 | 4,000 | 3,660 |
| 1985-10-28 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1985-10-26 | 366 | 366 | 366 | 366 | 3,000 | 3,660 |
| 1985-10-23 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1985-10-22 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1985-10-21 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1985-10-19 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1985-10-15 | 389 | 389 | 389 | 389 | 4,000 | 3,890 |
| 1985-10-11 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1985-10-09 | 391 | 391 | 390 | 390 | 4,000 | 3,900 |
| 1985-10-08 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1985-10-07 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1985-10-04 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1985-10-03 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1985-10-01 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1985-09-18 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1985-09-13 | 430 | 430 | 420 | 420 | 7,000 | 4,200 |
| 1985-09-12 | 427 | 430 | 427 | 430 | 4,000 | 4,300 |
| 1985-09-11 | 430 | 430 | 429 | 430 | 14,000 | 4,300 |
| 1985-09-10 | 427 | 427 | 427 | 427 | 7,000 | 4,270 |
| 1985-09-06 | 445 | 449 | 442 | 442 | 21,000 | 4,420 |
| 1985-09-05 | 440 | 450 | 435 | 435 | 14,000 | 4,350 |
| 1985-09-04 | 410 | 430 | 405 | 430 | 12,000 | 4,300 |
| 1985-09-03 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1985-09-02 | 410 | 410 | 405 | 405 | 9,000 | 4,050 |
| 1985-08-31 | 410 | 410 | 410 | 410 | 28,000 | 4,100 |
| 1985-08-28 | 370 | 370 | 360 | 360 | 5,000 | 3,600 |
| 1985-08-23 | 375 | 375 | 375 | 375 | 9,000 | 3,750 |
| 1985-08-22 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1985-08-21 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1985-08-20 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1985-08-19 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1985-08-14 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1985-08-13 | 400 | 400 | 395 | 395 | 5,000 | 3,950 |
| 1985-08-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1985-08-09 | 400 | 405 | 400 | 405 | 6,000 | 4,050 |
| 1985-07-31 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1985-07-30 | 391 | 391 | 391 | 391 | 7,000 | 3,910 |
| 1985-07-27 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1985-07-25 | 400 | 400 | 390 | 390 | 3,000 | 3,900 |
| 1985-07-24 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1985-07-22 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1985-07-20 | 400 | 400 | 395 | 395 | 14,000 | 3,950 |
| 1985-07-19 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1985-07-18 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1985-07-17 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1985-07-16 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 1985-07-15 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1985-07-12 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1985-07-11 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1985-07-10 | 421 | 421 | 421 | 421 | 4,000 | 4,210 |
| 1985-07-09 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1985-07-08 | 420 | 421 | 420 | 421 | 4,000 | 4,210 |
| 1985-07-06 | 410 | 410 | 409 | 409 | 3,000 | 4,090 |
| 1985-07-05 | 401 | 402 | 400 | 402 | 6,000 | 4,020 |
| 1985-07-04 | 387 | 387 | 387 | 387 | 10,000 | 3,870 |
| 1985-07-02 | 420 | 420 | 417 | 417 | 4,000 | 4,170 |
| 1985-07-01 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1985-06-29 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1985-06-28 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1985-06-27 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1985-06-26 | 421 | 424 | 420 | 420 | 11,000 | 4,200 |
| 1985-06-25 | 422 | 422 | 421 | 421 | 2,000 | 4,210 |
| 1985-06-24 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1985-06-22 | 430 | 430 | 430 | 430 | 10,000 | 4,300 |
| 1985-06-21 | 426 | 430 | 421 | 426 | 22,000 | 4,260 |
| 1985-06-20 | 438 | 439 | 430 | 430 | 14,000 | 4,300 |
| 1985-06-19 | 448 | 448 | 435 | 438 | 29,000 | 4,380 |
| 1985-06-18 | 427 | 431 | 427 | 430 | 24,000 | 4,300 |
| 1985-06-15 | 362 | 370 | 362 | 370 | 2,000 | 3,700 |
| 1985-06-14 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1985-06-13 | 371 | 371 | 369 | 369 | 6,000 | 3,690 |
| 1985-06-12 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1985-06-11 | 379 | 379 | 369 | 369 | 3,000 | 3,690 |
| 1985-06-10 | 369 | 380 | 369 | 380 | 2,000 | 3,800 |
| 1985-06-07 | 370 | 370 | 369 | 369 | 7,000 | 3,690 |
| 1985-06-03 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1985-05-31 | 384 | 384 | 381 | 381 | 4,000 | 3,810 |
| 1985-05-29 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 1985-05-28 | 383 | 383 | 383 | 383 | 3,000 | 3,830 |
| 1985-05-24 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1985-05-23 | 380 | 381 | 380 | 381 | 2,000 | 3,810 |
| 1985-05-22 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1985-05-20 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1985-05-18 | 366 | 366 | 366 | 366 | 11,000 | 3,660 |
| 1985-05-15 | 395 | 395 | 389 | 389 | 6,000 | 3,890 |
| 1985-05-14 | 395 | 396 | 395 | 395 | 4,000 | 3,950 |
| 1985-05-13 | 410 | 410 | 400 | 400 | 3,000 | 4,000 |
| 1985-05-10 | 414 | 414 | 400 | 400 | 13,000 | 4,000 |
| 1985-05-09 | 400 | 420 | 400 | 415 | 12,000 | 4,150 |
| 1985-05-08 | 363 | 380 | 363 | 380 | 12,000 | 3,800 |
| 1985-05-07 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1985-05-04 | 349 | 351 | 349 | 350 | 12,000 | 3,500 |
| 1985-05-02 | 350 | 351 | 345 | 345 | 14,000 | 3,450 |
| 1985-05-01 | 364 | 364 | 350 | 350 | 6,000 | 3,500 |
| 1985-04-30 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1985-04-27 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 1985-04-26 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 1985-04-25 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1985-04-22 | 377 | 377 | 377 | 377 | 3,000 | 3,770 |
| 1985-04-20 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1985-04-18 | 385 | 385 | 380 | 380 | 2,000 | 3,800 |
| 1985-04-17 | 389 | 389 | 389 | 389 | 5,000 | 3,890 |
| 1985-04-16 | 403 | 403 | 403 | 403 | 5,000 | 4,030 |
| 1985-04-15 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1985-04-12 | 393 | 400 | 390 | 400 | 6,000 | 4,000 |
| 1985-04-11 | 410 | 410 | 399 | 399 | 5,000 | 3,990 |
| 1985-04-10 | 410 | 412 | 405 | 405 | 5,000 | 4,050 |
| 1985-04-09 | 403 | 403 | 403 | 403 | 4,000 | 4,030 |
| 1985-04-08 | 391 | 394 | 391 | 393 | 10,000 | 3,930 |
| 1985-04-05 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 1985-04-04 | 385 | 385 | 379 | 379 | 10,000 | 3,790 |
| 1985-04-01 | 405 | 405 | 404 | 405 | 3,000 | 4,050 |
| 1985-03-29 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1985-03-28 | 403 | 405 | 403 | 404 | 13,000 | 4,040 |
| 1985-03-27 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1985-03-26 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1985-03-23 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 1985-03-16 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 1985-03-14 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1985-03-13 | 435 | 435 | 435 | 435 | 5,000 | 4,350 |
| 1985-03-12 | 435 | 435 | 434 | 434 | 3,000 | 4,340 |
| 1985-03-11 | 435 | 435 | 434 | 434 | 2,000 | 4,340 |
| 1985-03-07 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 1985-03-06 | 435 | 435 | 435 | 435 | 8,000 | 4,350 |
| 1985-03-05 | 413 | 413 | 405 | 405 | 28,000 | 4,050 |
| 1985-03-02 | 449 | 449 | 449 | 449 | 3,000 | 4,490 |
| 1985-03-01 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1985-02-28 | 470 | 470 | 461 | 461 | 5,000 | 4,610 |
| 1985-02-27 | 475 | 475 | 470 | 470 | 4,000 | 4,700 |
| 1985-02-26 | 475 | 475 | 475 | 475 | 5,000 | 4,750 |
| 1985-02-25 | 471 | 471 | 471 | 471 | 8,000 | 4,710 |
| 1985-02-23 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1985-02-22 | 494 | 494 | 471 | 471 | 12,000 | 4,710 |
| 1985-02-20 | 521 | 530 | 519 | 524 | 12,000 | 5,240 |
| 1985-02-19 | 525 | 530 | 525 | 526 | 8,000 | 5,260 |
| 1985-02-18 | 526 | 526 | 525 | 525 | 15,000 | 5,250 |
| 1985-02-16 | 522 | 523 | 521 | 521 | 6,000 | 5,210 |
| 1985-02-15 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1985-02-14 | 549 | 549 | 540 | 540 | 24,000 | 5,400 |
| 1985-02-13 | 530 | 545 | 529 | 545 | 27,000 | 5,450 |
| 1985-02-12 | 519 | 522 | 519 | 521 | 21,000 | 5,210 |
| 1985-02-08 | 524 | 540 | 520 | 520 | 20,000 | 5,200 |
| 1985-02-07 | 521 | 521 | 521 | 521 | 6,000 | 5,210 |
| 1985-02-06 | 535 | 540 | 520 | 520 | 29,000 | 5,200 |
| 1985-02-05 | 556 | 556 | 525 | 525 | 37,000 | 5,250 |
| 1985-02-04 | 522 | 549 | 522 | 549 | 22,000 | 5,490 |
| 1985-02-02 | 523 | 524 | 520 | 520 | 23,000 | 5,200 |
| 1985-02-01 | 549 | 550 | 521 | 521 | 36,000 | 5,210 |
| 1985-01-31 | 552 | 559 | 540 | 550 | 34,000 | 5,500 |
| 1985-01-30 | 550 | 560 | 550 | 551 | 34,000 | 5,510 |
| 1985-01-29 | 580 | 585 | 550 | 560 | 61,000 | 5,600 |
| 1985-01-28 | 555 | 585 | 555 | 570 | 55,000 | 5,700 |
| 1985-01-26 | 540 | 540 | 535 | 540 | 19,000 | 5,400 |
| 1985-01-25 | 530 | 541 | 521 | 535 | 33,000 | 5,350 |
| 1985-01-24 | 555 | 555 | 521 | 521 | 28,000 | 5,210 |
| 1985-01-23 | 551 | 561 | 550 | 559 | 29,000 | 5,590 |
| 1985-01-22 | 569 | 569 | 548 | 550 | 58,000 | 5,500 |
| 1985-01-21 | 600 | 600 | 555 | 555 | 77,000 | 5,550 |
| 1985-01-19 | 544 | 591 | 540 | 590 | 81,000 | 5,900 |
| 1985-01-18 | 550 | 555 | 540 | 540 | 53,000 | 5,400 |
| 1985-01-17 | 548 | 551 | 515 | 520 | 85,000 | 5,200 |
| 1985-01-16 | 482 | 550 | 481 | 550 | 88,000 | 5,500 |
| 1985-01-14 | 451 | 470 | 450 | 470 | 29,000 | 4,700 |
| 1985-01-11 | 465 | 475 | 450 | 450 | 45,000 | 4,500 |
| 1985-01-10 | 420 | 460 | 420 | 460 | 39,000 | 4,600 |
| 1985-01-09 | 414 | 414 | 401 | 405 | 23,000 | 4,050 |
| 1985-01-08 | 426 | 427 | 410 | 410 | 18,000 | 4,100 |
| 1985-01-07 | 406 | 424 | 405 | 424 | 17,000 | 4,240 |
| 1985-01-05 | 399 | 399 | 399 | 399 | 4,000 | 3,990 |
| 1985-01-04 | 391 | 391 | 390 | 390 | 2,000 | 3,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株