9355 (株)リンコーコーポレーション の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-24 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1986-12-23 | 487 | 487 | 470 | 470 | 6,000 | 4,700 |
| 1986-12-22 | 496 | 496 | 486 | 486 | 6,000 | 4,860 |
| 1986-12-19 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 1986-12-18 | 506 | 506 | 506 | 506 | 5,000 | 5,060 |
| 1986-12-17 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1986-12-16 | 501 | 510 | 501 | 510 | 4,000 | 5,100 |
| 1986-12-15 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1986-12-12 | 505 | 505 | 501 | 501 | 2,000 | 5,010 |
| 1986-12-11 | 510 | 510 | 506 | 510 | 5,000 | 5,100 |
| 1986-12-10 | 520 | 520 | 510 | 510 | 4,000 | 5,100 |
| 1986-12-09 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1986-12-08 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1986-12-05 | 560 | 560 | 559 | 559 | 4,000 | 5,590 |
| 1986-12-03 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1986-12-02 | 590 | 590 | 580 | 580 | 7,000 | 5,800 |
| 1986-12-01 | 565 | 580 | 565 | 580 | 7,000 | 5,800 |
| 1986-11-28 | 502 | 520 | 502 | 520 | 5,000 | 5,200 |
| 1986-11-27 | 490 | 500 | 490 | 500 | 7,000 | 5,000 |
| 1986-11-26 | 495 | 495 | 490 | 490 | 8,000 | 4,900 |
| 1986-11-25 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1986-11-22 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1986-11-21 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1986-11-20 | 480 | 480 | 460 | 460 | 8,000 | 4,600 |
| 1986-11-19 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1986-11-18 | 480 | 495 | 480 | 495 | 3,000 | 4,950 |
| 1986-11-12 | 480 | 490 | 480 | 490 | 3,000 | 4,900 |
| 1986-11-11 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 1986-11-07 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1986-11-06 | 520 | 520 | 510 | 510 | 2,000 | 5,100 |
| 1986-11-04 | 510 | 510 | 510 | 510 | 9,000 | 5,100 |
| 1986-10-30 | 470 | 480 | 470 | 480 | 11,000 | 4,800 |
| 1986-10-29 | 436 | 436 | 436 | 436 | 3,000 | 4,360 |
| 1986-10-28 | 420 | 436 | 420 | 436 | 2,000 | 4,360 |
| 1986-10-27 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1986-10-24 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1986-10-23 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 1986-10-20 | 455 | 460 | 445 | 445 | 5,000 | 4,450 |
| 1986-10-16 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1986-10-15 | 489 | 495 | 489 | 491 | 4,000 | 4,910 |
| 1986-10-14 | 486 | 486 | 481 | 481 | 2,000 | 4,810 |
| 1986-10-13 | 489 | 489 | 489 | 489 | 3,000 | 4,890 |
| 1986-10-09 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1986-10-08 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1986-10-07 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1986-10-06 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1986-09-30 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1986-09-26 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1986-09-25 | 530 | 535 | 530 | 535 | 8,000 | 5,350 |
| 1986-09-24 | 540 | 540 | 530 | 530 | 2,000 | 5,300 |
| 1986-09-22 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1986-09-19 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1986-09-18 | 550 | 570 | 550 | 570 | 10,000 | 5,700 |
| 1986-09-16 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1986-09-12 | 571 | 571 | 570 | 570 | 3,000 | 5,700 |
| 1986-09-09 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1986-09-08 | 580 | 580 | 580 | 580 | 7,000 | 5,800 |
| 1986-09-06 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1986-09-05 | 570 | 570 | 570 | 570 | 8,000 | 5,700 |
| 1986-09-04 | 600 | 600 | 590 | 590 | 5,000 | 5,900 |
| 1986-09-03 | 573 | 580 | 573 | 580 | 11,000 | 5,800 |
| 1986-08-29 | 536 | 536 | 531 | 531 | 4,000 | 5,310 |
| 1986-08-28 | 551 | 551 | 541 | 541 | 14,000 | 5,410 |
| 1986-08-27 | 565 | 565 | 561 | 561 | 17,000 | 5,610 |
| 1986-08-26 | 575 | 575 | 564 | 564 | 12,000 | 5,640 |
| 1986-08-25 | 570 | 570 | 565 | 565 | 4,000 | 5,650 |
| 1986-08-23 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1986-08-22 | 575 | 580 | 575 | 575 | 5,000 | 5,750 |
| 1986-08-21 | 575 | 575 | 575 | 575 | 10,000 | 5,750 |
| 1986-08-18 | 620 | 620 | 615 | 616 | 8,000 | 6,160 |
| 1986-08-15 | 648 | 648 | 629 | 629 | 15,000 | 6,290 |
| 1986-08-13 | 697 | 697 | 689 | 694 | 30,000 | 6,940 |
| 1986-08-11 | 610 | 649 | 610 | 648 | 13,000 | 6,480 |
| 1986-08-08 | 595 | 600 | 595 | 600 | 10,000 | 6,000 |
| 1986-08-07 | 600 | 610 | 599 | 599 | 22,000 | 5,990 |
| 1986-08-04 | 693 | 693 | 693 | 693 | 1,000 | 6,930 |
| 1986-08-02 | 694 | 694 | 694 | 694 | 1,000 | 6,940 |
| 1986-08-01 | 699 | 699 | 699 | 699 | 7,000 | 6,990 |
| 1986-07-31 | 731 | 731 | 709 | 709 | 14,000 | 7,090 |
| 1986-07-26 | 790 | 790 | 790 | 790 | 8,000 | 7,900 |
| 1986-07-25 | 751 | 761 | 750 | 761 | 11,000 | 7,610 |
| 1986-07-24 | 770 | 770 | 750 | 750 | 20,000 | 7,500 |
| 1986-07-23 | 750 | 750 | 750 | 750 | 6,000 | 7,500 |
| 1986-07-22 | 750 | 755 | 750 | 755 | 14,000 | 7,550 |
| 1986-07-21 | 791 | 791 | 770 | 770 | 12,000 | 7,700 |
| 1986-07-19 | 814 | 815 | 800 | 800 | 21,000 | 8,000 |
| 1986-07-18 | 803 | 815 | 803 | 814 | 8,000 | 8,140 |
| 1986-07-17 | 800 | 830 | 800 | 800 | 17,000 | 8,000 |
| 1986-07-16 | 830 | 830 | 801 | 801 | 7,000 | 8,010 |
| 1986-07-15 | 825 | 830 | 810 | 820 | 16,000 | 8,200 |
| 1986-07-14 | 796 | 849 | 796 | 840 | 39,000 | 8,400 |
| 1986-07-11 | 825 | 845 | 806 | 806 | 65,000 | 8,060 |
| 1986-07-10 | 760 | 825 | 760 | 825 | 47,000 | 8,250 |
| 1986-07-09 | 786 | 790 | 750 | 750 | 45,000 | 7,500 |
| 1986-07-07 | 836 | 836 | 818 | 818 | 30,000 | 8,180 |
| 1986-07-05 | 843 | 843 | 830 | 830 | 11,000 | 8,300 |
| 1986-07-04 | 849 | 860 | 817 | 833 | 94,000 | 8,330 |
| 1986-07-03 | 890 | 890 | 883 | 885 | 126,000 | 8,850 |
| 1986-07-02 | 750 | 820 | 750 | 815 | 311,000 | 8,150 |
| 1986-07-01 | 680 | 750 | 679 | 740 | 148,000 | 7,400 |
| 1986-06-30 | 650 | 670 | 650 | 669 | 27,000 | 6,690 |
| 1986-06-28 | 630 | 650 | 630 | 650 | 22,000 | 6,500 |
| 1986-06-27 | 677 | 678 | 630 | 630 | 40,000 | 6,300 |
| 1986-06-26 | 660 | 695 | 660 | 678 | 59,000 | 6,780 |
| 1986-06-25 | 639 | 650 | 630 | 650 | 43,000 | 6,500 |
| 1986-06-24 | 684 | 684 | 664 | 664 | 20,000 | 6,640 |
| 1986-06-23 | 698 | 698 | 680 | 685 | 46,000 | 6,850 |
| 1986-06-21 | 710 | 715 | 694 | 698 | 72,000 | 6,980 |
| 1986-06-20 | 631 | 700 | 620 | 700 | 151,000 | 7,000 |
| 1986-06-19 | 659 | 660 | 630 | 630 | 113,000 | 6,300 |
| 1986-06-18 | 570 | 660 | 570 | 660 | 281,000 | 6,600 |
| 1986-06-17 | 521 | 580 | 521 | 570 | 60,000 | 5,700 |
| 1986-06-13 | 599 | 600 | 579 | 592 | 55,000 | 5,920 |
| 1986-06-12 | 600 | 629 | 586 | 609 | 163,000 | 6,090 |
| 1986-06-11 | 500 | 576 | 500 | 576 | 97,000 | 5,760 |
| 1986-06-10 | 476 | 481 | 476 | 481 | 11,000 | 4,810 |
| 1986-06-09 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1986-06-07 | 475 | 478 | 470 | 470 | 7,000 | 4,700 |
| 1986-06-05 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1986-06-04 | 482 | 482 | 482 | 482 | 6,000 | 4,820 |
| 1986-06-03 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1986-05-30 | 494 | 495 | 493 | 493 | 8,000 | 4,930 |
| 1986-05-29 | 507 | 507 | 495 | 495 | 13,000 | 4,950 |
| 1986-05-28 | 507 | 515 | 507 | 507 | 26,000 | 5,070 |
| 1986-05-27 | 487 | 500 | 487 | 499 | 26,000 | 4,990 |
| 1986-05-26 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1986-05-24 | 485 | 485 | 480 | 485 | 8,000 | 4,850 |
| 1986-05-23 | 475 | 483 | 475 | 483 | 12,000 | 4,830 |
| 1986-05-21 | 484 | 484 | 480 | 480 | 3,000 | 4,800 |
| 1986-05-20 | 480 | 489 | 475 | 489 | 17,000 | 4,890 |
| 1986-05-19 | 480 | 480 | 475 | 480 | 8,000 | 4,800 |
| 1986-05-17 | 476 | 480 | 476 | 480 | 11,000 | 4,800 |
| 1986-05-16 | 455 | 466 | 455 | 466 | 18,000 | 4,660 |
| 1986-05-15 | 455 | 455 | 450 | 450 | 4,000 | 4,500 |
| 1986-05-14 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1986-05-13 | 460 | 460 | 450 | 450 | 9,000 | 4,500 |
| 1986-05-12 | 460 | 465 | 460 | 460 | 6,000 | 4,600 |
| 1986-05-09 | 450 | 460 | 450 | 460 | 13,000 | 4,600 |
| 1986-05-08 | 450 | 450 | 441 | 442 | 13,000 | 4,420 |
| 1986-05-06 | 454 | 454 | 454 | 454 | 4,000 | 4,540 |
| 1986-05-02 | 460 | 460 | 459 | 459 | 4,000 | 4,590 |
| 1986-05-01 | 446 | 460 | 446 | 460 | 4,000 | 4,600 |
| 1986-04-30 | 446 | 446 | 445 | 445 | 6,000 | 4,450 |
| 1986-04-24 | 450 | 450 | 440 | 440 | 9,000 | 4,400 |
| 1986-04-23 | 451 | 460 | 450 | 450 | 12,000 | 4,500 |
| 1986-04-22 | 452 | 455 | 450 | 450 | 12,000 | 4,500 |
| 1986-04-21 | 462 | 462 | 462 | 462 | 4,000 | 4,620 |
| 1986-04-19 | 451 | 452 | 451 | 452 | 8,000 | 4,520 |
| 1986-04-18 | 470 | 470 | 450 | 450 | 8,000 | 4,500 |
| 1986-04-15 | 480 | 484 | 480 | 484 | 4,000 | 4,840 |
| 1986-04-11 | 518 | 518 | 505 | 509 | 34,000 | 5,090 |
| 1986-04-10 | 490 | 508 | 490 | 508 | 30,000 | 5,080 |
| 1986-04-09 | 450 | 481 | 450 | 481 | 31,000 | 4,810 |
| 1986-04-08 | 450 | 450 | 445 | 450 | 10,000 | 4,500 |
| 1986-04-07 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 1986-04-05 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1986-04-03 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1986-04-01 | 450 | 451 | 449 | 450 | 14,000 | 4,500 |
| 1986-03-31 | 458 | 458 | 450 | 450 | 20,000 | 4,500 |
| 1986-03-29 | 458 | 458 | 458 | 458 | 3,000 | 4,580 |
| 1986-03-28 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1986-03-27 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1986-03-26 | 469 | 469 | 469 | 469 | 2,000 | 4,690 |
| 1986-03-25 | 479 | 480 | 469 | 469 | 4,000 | 4,690 |
| 1986-03-24 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1986-03-22 | 465 | 480 | 465 | 480 | 3,000 | 4,800 |
| 1986-03-20 | 480 | 480 | 469 | 469 | 15,000 | 4,690 |
| 1986-03-19 | 479 | 479 | 470 | 470 | 20,000 | 4,700 |
| 1986-03-18 | 474 | 474 | 474 | 474 | 9,000 | 4,740 |
| 1986-03-17 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1986-03-15 | 490 | 490 | 485 | 485 | 5,000 | 4,850 |
| 1986-03-14 | 496 | 496 | 490 | 490 | 3,000 | 4,900 |
| 1986-03-13 | 518 | 518 | 489 | 489 | 13,000 | 4,890 |
| 1986-03-12 | 515 | 520 | 499 | 504 | 25,000 | 5,040 |
| 1986-03-11 | 481 | 505 | 481 | 505 | 19,000 | 5,050 |
| 1986-03-10 | 492 | 492 | 481 | 481 | 15,000 | 4,810 |
| 1986-03-07 | 470 | 487 | 470 | 487 | 9,000 | 4,870 |
| 1986-03-06 | 479 | 479 | 470 | 470 | 4,000 | 4,700 |
| 1986-03-05 | 470 | 480 | 470 | 480 | 5,000 | 4,800 |
| 1986-03-04 | 465 | 470 | 465 | 470 | 4,000 | 4,700 |
| 1986-03-01 | 462 | 462 | 462 | 462 | 3,000 | 4,620 |
| 1986-02-28 | 465 | 465 | 460 | 460 | 20,000 | 4,600 |
| 1986-02-27 | 450 | 461 | 450 | 460 | 10,000 | 4,600 |
| 1986-02-26 | 456 | 456 | 455 | 456 | 4,000 | 4,560 |
| 1986-02-25 | 465 | 465 | 455 | 455 | 12,000 | 4,550 |
| 1986-02-24 | 460 | 465 | 460 | 465 | 6,000 | 4,650 |
| 1986-02-21 | 490 | 490 | 470 | 470 | 12,000 | 4,700 |
| 1986-02-20 | 480 | 490 | 480 | 490 | 8,000 | 4,900 |
| 1986-02-19 | 475 | 475 | 470 | 470 | 11,000 | 4,700 |
| 1986-02-18 | 451 | 470 | 451 | 470 | 6,000 | 4,700 |
| 1986-02-17 | 455 | 455 | 450 | 450 | 7,000 | 4,500 |
| 1986-02-14 | 455 | 455 | 450 | 450 | 18,000 | 4,500 |
| 1986-02-13 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 1986-02-12 | 490 | 490 | 485 | 485 | 3,000 | 4,850 |
| 1986-02-10 | 490 | 493 | 490 | 490 | 13,000 | 4,900 |
| 1986-02-07 | 499 | 499 | 495 | 495 | 18,000 | 4,950 |
| 1986-02-06 | 506 | 506 | 495 | 495 | 15,000 | 4,950 |
| 1986-02-05 | 510 | 510 | 500 | 500 | 15,000 | 5,000 |
| 1986-02-04 | 501 | 520 | 500 | 520 | 13,000 | 5,200 |
| 1986-02-03 | 498 | 500 | 498 | 500 | 14,000 | 5,000 |
| 1986-02-01 | 528 | 528 | 528 | 528 | 10,000 | 5,280 |
| 1986-01-31 | 501 | 530 | 501 | 530 | 36,000 | 5,300 |
| 1986-01-30 | 500 | 520 | 499 | 501 | 22,000 | 5,010 |
| 1986-01-29 | 498 | 520 | 495 | 520 | 41,000 | 5,200 |
| 1986-01-28 | 498 | 498 | 498 | 498 | 3,000 | 4,980 |
| 1986-01-27 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1986-01-25 | 499 | 500 | 489 | 500 | 17,000 | 5,000 |
| 1986-01-24 | 499 | 500 | 496 | 499 | 14,000 | 4,990 |
| 1986-01-23 | 499 | 500 | 498 | 500 | 11,000 | 5,000 |
| 1986-01-22 | 522 | 522 | 502 | 511 | 9,000 | 5,110 |
| 1986-01-21 | 540 | 540 | 527 | 527 | 15,000 | 5,270 |
| 1986-01-20 | 545 | 550 | 540 | 540 | 9,000 | 5,400 |
| 1986-01-18 | 551 | 552 | 550 | 550 | 3,000 | 5,500 |
| 1986-01-17 | 555 | 555 | 540 | 550 | 6,000 | 5,500 |
| 1986-01-16 | 568 | 570 | 556 | 556 | 17,000 | 5,560 |
| 1986-01-14 | 556 | 580 | 556 | 580 | 9,000 | 5,800 |
| 1986-01-13 | 578 | 578 | 555 | 555 | 14,000 | 5,550 |
| 1986-01-10 | 551 | 580 | 551 | 580 | 23,000 | 5,800 |
| 1986-01-09 | 563 | 570 | 558 | 558 | 26,000 | 5,580 |
| 1986-01-08 | 585 | 585 | 560 | 560 | 15,000 | 5,600 |
| 1986-01-07 | 591 | 598 | 578 | 580 | 34,000 | 5,800 |
| 1986-01-06 | 558 | 591 | 558 | 591 | 37,000 | 5,910 |
| 1986-01-04 | 598 | 600 | 578 | 578 | 28,000 | 5,780 |
分割・併合履歴 ： [2017-09-27]1株→0.1株