9355 (株)リンコーコーポレーション の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,500 | 1,580 | 1,500 | 1,580 | 50,000 | 15,800 |
| 1989-12-28 | 1,470 | 1,530 | 1,450 | 1,480 | 32,000 | 14,800 |
| 1989-12-27 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 14,500 |
| 1989-12-26 | 1,410 | 1,430 | 1,410 | 1,410 | 7,000 | 14,100 |
| 1989-12-25 | 1,400 | 1,400 | 1,370 | 1,400 | 25,000 | 14,000 |
| 1989-12-22 | 1,430 | 1,430 | 1,390 | 1,390 | 7,000 | 13,900 |
| 1989-12-21 | 1,420 | 1,440 | 1,420 | 1,430 | 8,000 | 14,300 |
| 1989-12-20 | 1,450 | 1,450 | 1,430 | 1,430 | 20,000 | 14,300 |
| 1989-12-19 | 1,420 | 1,450 | 1,420 | 1,450 | 6,000 | 14,500 |
| 1989-12-18 | 1,450 | 1,450 | 1,430 | 1,450 | 19,000 | 14,500 |
| 1989-12-15 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1989-12-13 | 1,450 | 1,450 | 1,420 | 1,420 | 21,000 | 14,200 |
| 1989-12-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1989-12-11 | 1,450 | 1,460 | 1,450 | 1,450 | 13,000 | 14,500 |
| 1989-12-08 | 1,420 | 1,450 | 1,420 | 1,450 | 13,000 | 14,500 |
| 1989-12-07 | 1,410 | 1,420 | 1,410 | 1,420 | 5,000 | 14,200 |
| 1989-12-06 | 1,460 | 1,460 | 1,420 | 1,420 | 8,000 | 14,200 |
| 1989-12-05 | 1,470 | 1,470 | 1,460 | 1,470 | 4,000 | 14,700 |
| 1989-12-04 | 1,450 | 1,490 | 1,450 | 1,470 | 5,000 | 14,700 |
| 1989-12-01 | 1,480 | 1,480 | 1,460 | 1,470 | 9,000 | 14,700 |
| 1989-11-30 | 1,450 | 1,480 | 1,450 | 1,480 | 21,000 | 14,800 |
| 1989-11-29 | 1,490 | 1,510 | 1,460 | 1,490 | 33,000 | 14,900 |
| 1989-11-28 | 1,500 | 1,500 | 1,480 | 1,500 | 41,000 | 15,000 |
| 1989-11-27 | 1,500 | 1,510 | 1,480 | 1,500 | 54,000 | 15,000 |
| 1989-11-24 | 1,450 | 1,520 | 1,450 | 1,480 | 60,000 | 14,800 |
| 1989-11-22 | 1,390 | 1,420 | 1,380 | 1,420 | 42,000 | 14,200 |
| 1989-11-21 | 1,380 | 1,400 | 1,370 | 1,400 | 19,000 | 14,000 |
| 1989-11-20 | 1,360 | 1,390 | 1,350 | 1,380 | 17,000 | 13,800 |
| 1989-11-17 | 1,340 | 1,350 | 1,340 | 1,350 | 12,000 | 13,500 |
| 1989-11-16 | 1,320 | 1,320 | 1,320 | 1,320 | 16,000 | 13,200 |
| 1989-11-15 | 1,390 | 1,390 | 1,290 | 1,300 | 15,000 | 13,000 |
| 1989-11-14 | 1,400 | 1,430 | 1,360 | 1,400 | 80,000 | 14,000 |
| 1989-11-13 | 1,250 | 1,400 | 1,250 | 1,370 | 65,000 | 13,700 |
| 1989-11-10 | 1,210 | 1,220 | 1,200 | 1,220 | 27,000 | 12,200 |
| 1989-11-09 | 1,220 | 1,230 | 1,200 | 1,230 | 32,000 | 12,300 |
| 1989-11-08 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1989-11-07 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 12,400 |
| 1989-11-02 | 1,250 | 1,260 | 1,240 | 1,240 | 16,000 | 12,400 |
| 1989-11-01 | 1,200 | 1,250 | 1,200 | 1,240 | 11,000 | 12,400 |
| 1989-10-31 | 1,150 | 1,200 | 1,150 | 1,200 | 22,000 | 12,000 |
| 1989-10-30 | 1,170 | 1,200 | 1,170 | 1,170 | 20,000 | 11,700 |
| 1989-10-27 | 1,210 | 1,210 | 1,170 | 1,170 | 16,000 | 11,700 |
| 1989-10-26 | 1,180 | 1,200 | 1,180 | 1,180 | 17,000 | 11,800 |
| 1989-10-25 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 12,000 |
| 1989-10-24 | 1,230 | 1,230 | 1,160 | 1,160 | 6,000 | 11,600 |
| 1989-10-23 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 | 12,300 |
| 1989-10-20 | 1,230 | 1,250 | 1,230 | 1,240 | 24,000 | 12,400 |
| 1989-10-19 | 1,200 | 1,210 | 1,190 | 1,210 | 11,000 | 12,100 |
| 1989-10-18 | 1,230 | 1,230 | 1,180 | 1,180 | 23,000 | 11,800 |
| 1989-10-17 | 1,200 | 1,240 | 1,200 | 1,230 | 56,000 | 12,300 |
| 1989-10-16 | 1,100 | 1,180 | 1,100 | 1,180 | 28,000 | 11,800 |
| 1989-10-13 | 1,150 | 1,190 | 1,100 | 1,100 | 46,000 | 11,000 |
| 1989-10-12 | 1,180 | 1,250 | 1,180 | 1,200 | 66,000 | 12,000 |
| 1989-10-11 | 1,380 | 1,400 | 1,200 | 1,200 | 103,000 | 12,000 |
| 1989-10-09 | 1,410 | 1,410 | 1,400 | 1,400 | 119,000 | 14,000 |
| 1989-10-06 | 1,200 | 1,300 | 1,200 | 1,270 | 128,000 | 12,700 |
| 1989-10-05 | 1,080 | 1,200 | 1,080 | 1,200 | 97,000 | 12,000 |
| 1989-10-04 | 1,070 | 1,080 | 1,050 | 1,060 | 30,000 | 10,600 |
| 1989-10-03 | 1,090 | 1,100 | 1,060 | 1,060 | 37,000 | 10,600 |
| 1989-10-02 | 1,090 | 1,100 | 1,050 | 1,080 | 69,000 | 10,800 |
| 1989-09-29 | 948 | 1,050 | 939 | 1,050 | 84,000 | 10,500 |
| 1989-09-28 | 935 | 945 | 935 | 945 | 15,000 | 9,450 |
| 1989-09-27 | 919 | 935 | 919 | 935 | 34,000 | 9,350 |
| 1989-09-26 | 925 | 925 | 925 | 925 | 27,000 | 9,250 |
| 1989-09-25 | 935 | 935 | 923 | 935 | 23,000 | 9,350 |
| 1989-09-22 | 942 | 948 | 930 | 940 | 64,000 | 9,400 |
| 1989-09-21 | 909 | 948 | 909 | 940 | 82,000 | 9,400 |
| 1989-09-20 | 851 | 900 | 851 | 900 | 29,000 | 9,000 |
| 1989-09-19 | 846 | 851 | 846 | 851 | 4,000 | 8,510 |
| 1989-09-18 | 850 | 850 | 845 | 845 | 15,000 | 8,450 |
| 1989-09-14 | 830 | 845 | 830 | 845 | 23,000 | 8,450 |
| 1989-09-13 | 805 | 805 | 805 | 805 | 6,000 | 8,050 |
| 1989-09-11 | 806 | 806 | 805 | 805 | 3,000 | 8,050 |
| 1989-09-07 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1989-09-05 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1989-08-25 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1989-08-24 | 834 | 834 | 834 | 834 | 1,000 | 8,340 |
| 1989-08-23 | 820 | 835 | 820 | 835 | 4,000 | 8,350 |
| 1989-08-22 | 839 | 839 | 839 | 839 | 1,000 | 8,390 |
| 1989-08-21 | 830 | 839 | 829 | 830 | 13,000 | 8,300 |
| 1989-08-18 | 831 | 833 | 830 | 831 | 4,000 | 8,310 |
| 1989-08-17 | 830 | 835 | 830 | 835 | 8,000 | 8,350 |
| 1989-08-16 | 821 | 835 | 821 | 835 | 10,000 | 8,350 |
| 1989-08-15 | 830 | 830 | 815 | 815 | 6,000 | 8,150 |
| 1989-08-14 | 800 | 810 | 800 | 810 | 4,000 | 8,100 |
| 1989-08-11 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1989-08-08 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1989-08-07 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1989-08-03 | 770 | 770 | 770 | 770 | 6,000 | 7,700 |
| 1989-08-02 | 770 | 770 | 768 | 769 | 7,000 | 7,690 |
| 1989-07-24 | 765 | 765 | 765 | 765 | 3,000 | 7,650 |
| 1989-07-21 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1989-07-19 | 764 | 765 | 764 | 765 | 2,000 | 7,650 |
| 1989-07-18 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1989-07-17 | 769 | 770 | 769 | 770 | 4,000 | 7,700 |
| 1989-07-13 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 1989-07-12 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1989-07-07 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 1989-07-03 | 779 | 780 | 767 | 767 | 14,000 | 7,670 |
| 1989-06-30 | 779 | 779 | 779 | 779 | 2,000 | 7,790 |
| 1989-06-28 | 779 | 779 | 779 | 779 | 3,000 | 7,790 |
| 1989-06-27 | 779 | 779 | 779 | 779 | 4,000 | 7,790 |
| 1989-06-23 | 780 | 780 | 769 | 769 | 3,000 | 7,690 |
| 1989-06-07 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1989-05-29 | 780 | 780 | 780 | 780 | 6,000 | 7,800 |
| 1989-05-23 | 843 | 843 | 842 | 842 | 4,000 | 8,420 |
| 1989-05-22 | 811 | 845 | 811 | 845 | 6,000 | 8,450 |
| 1989-05-19 | 801 | 810 | 801 | 810 | 9,000 | 8,100 |
| 1989-05-18 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1989-05-17 | 790 | 800 | 790 | 800 | 7,000 | 8,000 |
| 1989-05-16 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1989-05-15 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1989-05-12 | 792 | 800 | 777 | 777 | 6,000 | 7,770 |
| 1989-05-11 | 792 | 792 | 792 | 792 | 2,000 | 7,920 |
| 1989-05-10 | 799 | 800 | 792 | 792 | 4,000 | 7,920 |
| 1989-05-09 | 800 | 825 | 800 | 825 | 23,000 | 8,250 |
| 1989-05-02 | 730 | 730 | 720 | 720 | 8,000 | 7,200 |
| 1989-05-01 | 720 | 720 | 720 | 720 | 8,000 | 7,200 |
| 1989-04-28 | 730 | 730 | 710 | 710 | 10,000 | 7,100 |
| 1989-04-27 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1989-04-26 | 739 | 740 | 730 | 730 | 20,000 | 7,300 |
| 1989-04-25 | 731 | 739 | 731 | 739 | 3,000 | 7,390 |
| 1989-04-20 | 730 | 734 | 730 | 730 | 7,000 | 7,300 |
| 1989-04-19 | 731 | 731 | 729 | 730 | 4,000 | 7,300 |
| 1989-04-18 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1989-04-14 | 736 | 738 | 730 | 730 | 13,000 | 7,300 |
| 1989-04-12 | 731 | 733 | 731 | 733 | 4,000 | 7,330 |
| 1989-04-10 | 731 | 731 | 731 | 731 | 1,000 | 7,310 |
| 1989-04-05 | 750 | 750 | 730 | 731 | 3,000 | 7,310 |
| 1989-04-04 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1989-04-03 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1989-03-31 | 760 | 760 | 760 | 760 | 6,000 | 7,600 |
| 1989-03-29 | 705 | 705 | 705 | 705 | 5,000 | 7,050 |
| 1989-03-24 | 744 | 744 | 744 | 744 | 2,000 | 7,440 |
| 1989-03-23 | 744 | 744 | 744 | 744 | 3,000 | 7,440 |
| 1989-03-22 | 750 | 750 | 745 | 745 | 7,000 | 7,450 |
| 1989-03-20 | 760 | 760 | 750 | 750 | 9,000 | 7,500 |
| 1989-03-17 | 759 | 759 | 750 | 750 | 5,000 | 7,500 |
| 1989-03-15 | 759 | 759 | 750 | 750 | 6,000 | 7,500 |
| 1989-03-14 | 761 | 761 | 751 | 751 | 7,000 | 7,510 |
| 1989-03-13 | 760 | 760 | 760 | 760 | 6,000 | 7,600 |
| 1989-03-10 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 1989-03-03 | 770 | 770 | 760 | 760 | 18,000 | 7,600 |
| 1989-03-01 | 770 | 771 | 770 | 771 | 3,000 | 7,710 |
| 1989-02-28 | 773 | 773 | 772 | 772 | 4,000 | 7,720 |
| 1989-02-27 | 760 | 780 | 760 | 760 | 9,000 | 7,600 |
| 1989-02-23 | 775 | 775 | 770 | 770 | 6,000 | 7,700 |
| 1989-02-21 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 1989-02-20 | 780 | 780 | 770 | 770 | 6,000 | 7,700 |
| 1989-02-16 | 799 | 799 | 780 | 780 | 6,000 | 7,800 |
| 1989-02-15 | 780 | 780 | 780 | 780 | 8,000 | 7,800 |
| 1989-02-14 | 799 | 800 | 780 | 780 | 10,000 | 7,800 |
| 1989-02-13 | 809 | 809 | 803 | 803 | 7,000 | 8,030 |
| 1989-02-10 | 810 | 810 | 808 | 809 | 7,000 | 8,090 |
| 1989-02-08 | 802 | 810 | 802 | 810 | 3,000 | 8,100 |
| 1989-02-07 | 820 | 820 | 802 | 802 | 5,000 | 8,020 |
| 1989-02-03 | 840 | 840 | 840 | 840 | 4,000 | 8,400 |
| 1989-02-02 | 845 | 845 | 845 | 845 | 2,000 | 8,450 |
| 1989-02-01 | 857 | 857 | 845 | 845 | 3,000 | 8,450 |
| 1989-01-31 | 861 | 861 | 855 | 855 | 4,000 | 8,550 |
| 1989-01-30 | 880 | 880 | 860 | 860 | 2,000 | 8,600 |
| 1989-01-28 | 854 | 855 | 854 | 855 | 5,000 | 8,550 |
| 1989-01-27 | 861 | 861 | 861 | 861 | 4,000 | 8,610 |
| 1989-01-26 | 825 | 849 | 825 | 849 | 11,000 | 8,490 |
| 1989-01-25 | 821 | 822 | 821 | 822 | 4,000 | 8,220 |
| 1989-01-24 | 833 | 833 | 820 | 820 | 4,000 | 8,200 |
| 1989-01-23 | 830 | 833 | 830 | 833 | 3,000 | 8,330 |
| 1989-01-20 | 825 | 825 | 819 | 820 | 6,000 | 8,200 |
| 1989-01-19 | 829 | 829 | 829 | 829 | 3,000 | 8,290 |
| 1989-01-18 | 820 | 839 | 820 | 839 | 4,000 | 8,390 |
| 1989-01-17 | 799 | 820 | 799 | 820 | 6,000 | 8,200 |
| 1989-01-13 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1989-01-11 | 760 | 765 | 760 | 765 | 6,000 | 7,650 |
| 1989-01-10 | 761 | 764 | 756 | 756 | 9,000 | 7,560 |
| 1989-01-09 | 759 | 765 | 759 | 759 | 9,000 | 7,590 |
| 1989-01-06 | 779 | 779 | 752 | 752 | 7,000 | 7,520 |
| 1989-01-05 | 782 | 782 | 779 | 779 | 5,000 | 7,790 |
| 1989-01-04 | 791 | 791 | 791 | 791 | 2,000 | 7,910 |
分割・併合履歴 ： [2017-09-27]1株→0.1株