9355 (株)リンコーコーポレーション の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 781 | 781 | 781 | 781 | 1,000 | 7,810 |
| 1988-12-24 | 780 | 781 | 780 | 781 | 3,000 | 7,810 |
| 1988-12-23 | 781 | 781 | 781 | 781 | 1,000 | 7,810 |
| 1988-12-22 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1988-12-21 | 820 | 820 | 800 | 800 | 8,000 | 8,000 |
| 1988-12-20 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1988-12-19 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1988-12-16 | 850 | 850 | 849 | 850 | 3,000 | 8,500 |
| 1988-12-14 | 821 | 821 | 821 | 821 | 3,000 | 8,210 |
| 1988-12-13 | 841 | 841 | 840 | 840 | 3,000 | 8,400 |
| 1988-12-12 | 841 | 848 | 841 | 848 | 2,000 | 8,480 |
| 1988-12-09 | 882 | 882 | 840 | 840 | 16,000 | 8,400 |
| 1988-12-08 | 890 | 890 | 875 | 888 | 14,000 | 8,880 |
| 1988-12-07 | 850 | 885 | 850 | 885 | 30,000 | 8,850 |
| 1988-12-06 | 806 | 850 | 806 | 848 | 21,000 | 8,480 |
| 1988-12-05 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1988-12-02 | 761 | 761 | 760 | 760 | 5,000 | 7,600 |
| 1988-12-01 | 760 | 760 | 751 | 751 | 4,000 | 7,510 |
| 1988-11-30 | 735 | 750 | 733 | 750 | 10,000 | 7,500 |
| 1988-11-29 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1988-11-28 | 741 | 750 | 741 | 750 | 2,000 | 7,500 |
| 1988-11-24 | 750 | 750 | 730 | 730 | 5,000 | 7,300 |
| 1988-11-22 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1988-11-21 | 740 | 750 | 740 | 750 | 7,000 | 7,500 |
| 1988-11-17 | 735 | 735 | 710 | 710 | 3,000 | 7,100 |
| 1988-11-16 | 750 | 750 | 750 | 750 | 5,000 | 7,500 |
| 1988-11-15 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1988-11-14 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1988-11-11 | 770 | 770 | 761 | 761 | 2,000 | 7,610 |
| 1988-11-10 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1988-11-09 | 765 | 765 | 760 | 760 | 3,000 | 7,600 |
| 1988-11-08 | 800 | 800 | 785 | 785 | 3,000 | 7,850 |
| 1988-11-07 | 790 | 795 | 785 | 785 | 55,000 | 7,850 |
| 1988-11-05 | 750 | 800 | 740 | 800 | 22,000 | 8,000 |
| 1988-11-02 | 720 | 730 | 701 | 730 | 13,000 | 7,300 |
| 1988-11-01 | 700 | 700 | 700 | 700 | 12,000 | 7,000 |
| 1988-10-31 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1988-10-28 | 682 | 700 | 682 | 700 | 3,000 | 7,000 |
| 1988-10-25 | 700 | 700 | 680 | 680 | 7,000 | 6,800 |
| 1988-10-24 | 710 | 710 | 700 | 700 | 3,000 | 7,000 |
| 1988-10-21 | 691 | 710 | 691 | 710 | 2,000 | 7,100 |
| 1988-10-20 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1988-10-17 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1988-10-14 | 699 | 699 | 698 | 699 | 3,000 | 6,990 |
| 1988-10-13 | 690 | 691 | 690 | 691 | 2,000 | 6,910 |
| 1988-10-12 | 685 | 690 | 685 | 690 | 4,000 | 6,900 |
| 1988-10-11 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1988-10-06 | 703 | 704 | 680 | 680 | 6,000 | 6,800 |
| 1988-10-01 | 704 | 705 | 704 | 705 | 10,000 | 7,050 |
| 1988-09-30 | 684 | 684 | 684 | 684 | 1,000 | 6,840 |
| 1988-09-29 | 690 | 690 | 680 | 680 | 3,000 | 6,800 |
| 1988-09-28 | 680 | 680 | 680 | 680 | 6,000 | 6,800 |
| 1988-09-26 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1988-09-24 | 740 | 740 | 730 | 730 | 6,000 | 7,300 |
| 1988-09-22 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1988-09-16 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1988-09-13 | 735 | 736 | 735 | 736 | 2,000 | 7,360 |
| 1988-09-12 | 735 | 735 | 735 | 735 | 3,000 | 7,350 |
| 1988-09-09 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1988-09-08 | 741 | 741 | 740 | 740 | 2,000 | 7,400 |
| 1988-09-07 | 760 | 760 | 740 | 740 | 7,000 | 7,400 |
| 1988-09-06 | 750 | 755 | 750 | 755 | 5,000 | 7,550 |
| 1988-09-03 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1988-08-29 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1988-08-25 | 799 | 799 | 798 | 798 | 2,000 | 7,980 |
| 1988-08-24 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1988-08-23 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1988-08-22 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1988-08-16 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1988-08-12 | 805 | 810 | 805 | 810 | 3,000 | 8,100 |
| 1988-08-11 | 805 | 805 | 805 | 805 | 4,000 | 8,050 |
| 1988-08-10 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1988-08-09 | 831 | 831 | 820 | 820 | 5,000 | 8,200 |
| 1988-08-08 | 831 | 831 | 831 | 831 | 3,000 | 8,310 |
| 1988-08-06 | 832 | 850 | 831 | 850 | 6,000 | 8,500 |
| 1988-08-05 | 832 | 833 | 831 | 831 | 5,000 | 8,310 |
| 1988-08-04 | 835 | 840 | 831 | 831 | 12,000 | 8,310 |
| 1988-08-03 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1988-08-02 | 832 | 832 | 832 | 832 | 1,000 | 8,320 |
| 1988-07-29 | 832 | 832 | 831 | 831 | 2,000 | 8,310 |
| 1988-07-28 | 800 | 831 | 800 | 831 | 12,000 | 8,310 |
| 1988-07-22 | 830 | 830 | 821 | 821 | 7,000 | 8,210 |
| 1988-07-21 | 830 | 840 | 830 | 830 | 10,000 | 8,300 |
| 1988-07-20 | 828 | 830 | 828 | 830 | 19,000 | 8,300 |
| 1988-07-18 | 878 | 878 | 878 | 878 | 5,000 | 8,780 |
| 1988-07-15 | 920 | 920 | 908 | 908 | 5,000 | 9,080 |
| 1988-07-13 | 921 | 944 | 921 | 944 | 6,000 | 9,440 |
| 1988-07-12 | 900 | 944 | 900 | 920 | 20,000 | 9,200 |
| 1988-07-11 | 904 | 904 | 900 | 900 | 7,000 | 9,000 |
| 1988-07-08 | 898 | 898 | 898 | 898 | 22,000 | 8,980 |
| 1988-07-07 | 977 | 977 | 948 | 948 | 13,000 | 9,480 |
| 1988-07-06 | 1,010 | 1,010 | 980 | 980 | 14,000 | 9,800 |
| 1988-07-05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1988-07-04 | 1,030 | 1,040 | 1,010 | 1,040 | 6,000 | 10,400 |
| 1988-07-02 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 10,400 |
| 1988-07-01 | 1,080 | 1,100 | 1,050 | 1,070 | 32,000 | 10,700 |
| 1988-06-30 | 1,040 | 1,140 | 1,040 | 1,080 | 87,000 | 10,800 |
| 1988-06-29 | 1,060 | 1,060 | 1,030 | 1,030 | 7,000 | 10,300 |
| 1988-06-28 | 1,070 | 1,100 | 1,050 | 1,080 | 42,000 | 10,800 |
| 1988-06-27 | 1,080 | 1,150 | 1,050 | 1,150 | 74,000 | 11,500 |
| 1988-06-24 | 989 | 989 | 962 | 971 | 20,000 | 9,710 |
| 1988-06-23 | 1,000 | 1,000 | 989 | 989 | 17,000 | 9,890 |
| 1988-06-22 | 1,030 | 1,050 | 995 | 1,000 | 41,000 | 10,000 |
| 1988-06-21 | 1,050 | 1,100 | 1,050 | 1,050 | 21,000 | 10,500 |
| 1988-06-20 | 1,080 | 1,090 | 1,050 | 1,050 | 31,000 | 10,500 |
| 1988-06-17 | 1,060 | 1,150 | 1,040 | 1,150 | 71,000 | 11,500 |
| 1988-06-16 | 1,020 | 1,070 | 999 | 1,030 | 93,000 | 10,300 |
| 1988-06-15 | 1,190 | 1,190 | 1,020 | 1,030 | 255,000 | 10,300 |
| 1988-06-14 | 1,090 | 1,090 | 1,090 | 1,090 | 127,000 | 10,900 |
| 1988-06-13 | 970 | 988 | 969 | 988 | 96,000 | 9,880 |
| 1988-06-10 | 892 | 918 | 892 | 918 | 66,000 | 9,180 |
| 1988-06-09 | 889 | 896 | 889 | 896 | 26,000 | 8,960 |
| 1988-06-08 | 899 | 900 | 870 | 890 | 34,000 | 8,900 |
| 1988-06-07 | 879 | 900 | 879 | 899 | 79,000 | 8,990 |
| 1988-06-06 | 816 | 880 | 816 | 879 | 35,000 | 8,790 |
| 1988-06-04 | 820 | 848 | 810 | 811 | 20,000 | 8,110 |
| 1988-06-03 | 850 | 850 | 820 | 820 | 27,000 | 8,200 |
| 1988-05-31 | 920 | 939 | 870 | 900 | 101,000 | 9,000 |
| 1988-05-30 | 878 | 934 | 875 | 920 | 204,000 | 9,200 |
| 1988-05-28 | 801 | 850 | 800 | 850 | 61,000 | 8,500 |
| 1988-05-27 | 790 | 790 | 785 | 785 | 5,000 | 7,850 |
| 1988-05-26 | 780 | 780 | 770 | 770 | 9,000 | 7,700 |
| 1988-05-25 | 780 | 780 | 750 | 750 | 18,000 | 7,500 |
| 1988-05-24 | 779 | 779 | 770 | 770 | 3,000 | 7,700 |
| 1988-05-23 | 751 | 780 | 751 | 780 | 5,000 | 7,800 |
| 1988-05-20 | 790 | 790 | 750 | 750 | 19,000 | 7,500 |
| 1988-05-19 | 793 | 793 | 780 | 780 | 22,000 | 7,800 |
| 1988-05-18 | 764 | 765 | 760 | 760 | 13,000 | 7,600 |
| 1988-05-17 | 750 | 764 | 750 | 760 | 17,000 | 7,600 |
| 1988-05-16 | 750 | 760 | 750 | 750 | 11,000 | 7,500 |
| 1988-05-13 | 722 | 725 | 716 | 716 | 5,000 | 7,160 |
| 1988-05-12 | 720 | 740 | 716 | 716 | 10,000 | 7,160 |
| 1988-05-11 | 739 | 740 | 739 | 740 | 2,000 | 7,400 |
| 1988-05-10 | 749 | 749 | 742 | 742 | 3,000 | 7,420 |
| 1988-05-09 | 750 | 750 | 750 | 750 | 8,000 | 7,500 |
| 1988-05-07 | 716 | 721 | 716 | 721 | 4,000 | 7,210 |
| 1988-05-06 | 713 | 714 | 713 | 714 | 2,000 | 7,140 |
| 1988-05-02 | 715 | 715 | 713 | 713 | 2,000 | 7,130 |
| 1988-04-27 | 699 | 714 | 699 | 714 | 2,000 | 7,140 |
| 1988-04-26 | 691 | 691 | 691 | 691 | 2,000 | 6,910 |
| 1988-04-23 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1988-04-22 | 690 | 700 | 681 | 690 | 5,000 | 6,900 |
| 1988-04-21 | 705 | 710 | 690 | 690 | 7,000 | 6,900 |
| 1988-04-19 | 714 | 714 | 714 | 714 | 1,000 | 7,140 |
| 1988-04-18 | 714 | 714 | 700 | 700 | 6,000 | 7,000 |
| 1988-04-15 | 685 | 685 | 685 | 685 | 5,000 | 6,850 |
| 1988-04-14 | 713 | 714 | 710 | 710 | 6,000 | 7,100 |
| 1988-04-11 | 700 | 715 | 700 | 715 | 6,000 | 7,150 |
| 1988-04-08 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1988-04-07 | 710 | 710 | 700 | 700 | 2,000 | 7,000 |
| 1988-04-06 | 715 | 715 | 715 | 715 | 5,000 | 7,150 |
| 1988-04-05 | 720 | 720 | 671 | 671 | 15,000 | 6,710 |
| 1988-04-04 | 710 | 715 | 710 | 715 | 4,000 | 7,150 |
| 1988-04-02 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1988-04-01 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1988-03-31 | 710 | 710 | 700 | 700 | 8,000 | 7,000 |
| 1988-03-26 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1988-03-25 | 720 | 730 | 720 | 730 | 3,000 | 7,300 |
| 1988-03-24 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 1988-03-18 | 700 | 710 | 700 | 700 | 22,000 | 7,000 |
| 1988-03-17 | 730 | 730 | 730 | 730 | 6,000 | 7,300 |
| 1988-03-16 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1988-03-15 | 753 | 753 | 750 | 750 | 12,000 | 7,500 |
| 1988-03-14 | 750 | 753 | 750 | 753 | 10,000 | 7,530 |
| 1988-03-11 | 771 | 778 | 770 | 778 | 5,000 | 7,780 |
| 1988-03-10 | 770 | 771 | 766 | 771 | 21,000 | 7,710 |
| 1988-03-09 | 775 | 775 | 771 | 771 | 6,000 | 7,710 |
| 1988-03-08 | 789 | 789 | 771 | 771 | 12,000 | 7,710 |
| 1988-03-07 | 776 | 798 | 776 | 790 | 16,000 | 7,900 |
| 1988-03-05 | 762 | 780 | 761 | 780 | 13,000 | 7,800 |
| 1988-03-04 | 790 | 790 | 751 | 761 | 39,000 | 7,610 |
| 1988-03-03 | 809 | 809 | 778 | 790 | 99,000 | 7,900 |
| 1988-03-02 | 810 | 810 | 780 | 810 | 166,000 | 8,100 |
| 1988-03-01 | 731 | 760 | 730 | 760 | 50,000 | 7,600 |
| 1988-02-29 | 680 | 701 | 680 | 701 | 44,000 | 7,010 |
| 1988-02-27 | 660 | 675 | 660 | 675 | 6,000 | 6,750 |
| 1988-02-26 | 641 | 650 | 640 | 640 | 4,000 | 6,400 |
| 1988-02-25 | 669 | 670 | 660 | 661 | 8,000 | 6,610 |
| 1988-02-24 | 673 | 673 | 670 | 670 | 4,000 | 6,700 |
| 1988-02-23 | 674 | 674 | 670 | 670 | 8,000 | 6,700 |
| 1988-02-22 | 657 | 680 | 657 | 660 | 7,000 | 6,600 |
| 1988-02-19 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1988-02-18 | 651 | 651 | 650 | 650 | 2,000 | 6,500 |
| 1988-02-16 | 665 | 667 | 665 | 667 | 6,000 | 6,670 |
| 1988-02-15 | 640 | 665 | 640 | 665 | 6,000 | 6,650 |
| 1988-02-12 | 635 | 650 | 635 | 650 | 10,000 | 6,500 |
| 1988-02-10 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1988-02-09 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1988-02-06 | 650 | 678 | 650 | 678 | 4,000 | 6,780 |
| 1988-02-05 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1988-02-04 | 660 | 660 | 650 | 650 | 5,000 | 6,500 |
| 1988-02-03 | 669 | 669 | 655 | 656 | 15,000 | 6,560 |
| 1988-02-02 | 695 | 695 | 695 | 695 | 7,000 | 6,950 |
| 1988-02-01 | 650 | 696 | 650 | 696 | 12,000 | 6,960 |
| 1988-01-29 | 620 | 670 | 620 | 670 | 25,000 | 6,700 |
| 1988-01-28 | 602 | 612 | 602 | 612 | 4,000 | 6,120 |
| 1988-01-27 | 608 | 608 | 600 | 600 | 6,000 | 6,000 |
| 1988-01-26 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1988-01-22 | 620 | 620 | 600 | 600 | 8,000 | 6,000 |
| 1988-01-21 | 620 | 620 | 620 | 620 | 7,000 | 6,200 |
| 1988-01-20 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
| 1988-01-14 | 619 | 619 | 618 | 618 | 2,000 | 6,180 |
| 1988-01-11 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1988-01-08 | 588 | 610 | 588 | 610 | 20,000 | 6,100 |
| 1988-01-07 | 600 | 600 | 580 | 580 | 3,000 | 5,800 |
| 1988-01-06 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1988-01-04 | 580 | 580 | 580 | 580 | 6,000 | 5,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株