9355 (株)リンコーコーポレーション の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-21 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 1990-12-20 | 940 | 940 | 940 | 940 | 3,000 | 9,400 |
| 1990-12-19 | 948 | 948 | 948 | 948 | 2,000 | 9,480 |
| 1990-12-18 | 948 | 950 | 940 | 940 | 4,000 | 9,400 |
| 1990-12-17 | 950 | 950 | 950 | 950 | 4,000 | 9,500 |
| 1990-12-14 | 960 | 960 | 949 | 949 | 3,000 | 9,490 |
| 1990-12-13 | 971 | 971 | 950 | 950 | 10,000 | 9,500 |
| 1990-12-10 | 871 | 900 | 871 | 900 | 4,000 | 9,000 |
| 1990-12-07 | 850 | 860 | 850 | 860 | 2,000 | 8,600 |
| 1990-12-06 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1990-12-03 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1990-11-28 | 850 | 850 | 845 | 845 | 4,000 | 8,450 |
| 1990-11-27 | 880 | 880 | 860 | 860 | 16,000 | 8,600 |
| 1990-11-26 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1990-11-22 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1990-11-21 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1990-11-20 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1990-11-19 | 950 | 950 | 950 | 950 | 8,000 | 9,500 |
| 1990-11-16 | 950 | 950 | 950 | 950 | 5,000 | 9,500 |
| 1990-11-08 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1990-11-07 | 979 | 980 | 970 | 970 | 3,000 | 9,700 |
| 1990-11-06 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1990-11-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990-11-02 | 1,040 | 1,040 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1990-11-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1990-10-31 | 1,090 | 1,100 | 1,070 | 1,100 | 22,000 | 11,000 |
| 1990-10-30 | 1,070 | 1,110 | 1,070 | 1,070 | 36,000 | 10,700 |
| 1990-10-29 | 969 | 1,070 | 969 | 1,070 | 48,000 | 10,700 |
| 1990-10-22 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1990-10-18 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1990-10-17 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1990-10-15 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1990-10-12 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1990-10-11 | 800 | 800 | 782 | 782 | 4,000 | 7,820 |
| 1990-10-09 | 811 | 811 | 800 | 800 | 7,000 | 8,000 |
| 1990-10-08 | 782 | 800 | 782 | 800 | 5,000 | 8,000 |
| 1990-10-05 | 782 | 782 | 782 | 782 | 1,000 | 7,820 |
| 1990-10-03 | 761 | 765 | 761 | 762 | 3,000 | 7,620 |
| 1990-10-02 | 759 | 760 | 759 | 760 | 9,000 | 7,600 |
| 1990-09-25 | 889 | 889 | 889 | 889 | 1,000 | 8,890 |
| 1990-09-18 | 890 | 890 | 889 | 889 | 4,000 | 8,890 |
| 1990-09-17 | 895 | 895 | 895 | 895 | 3,000 | 8,950 |
| 1990-09-14 | 890 | 895 | 890 | 895 | 11,000 | 8,950 |
| 1990-09-13 | 895 | 900 | 891 | 895 | 8,000 | 8,950 |
| 1990-09-12 | 898 | 905 | 895 | 895 | 13,000 | 8,950 |
| 1990-09-11 | 895 | 900 | 895 | 900 | 3,000 | 9,000 |
| 1990-09-10 | 895 | 895 | 895 | 895 | 5,000 | 8,950 |
| 1990-09-05 | 955 | 955 | 955 | 955 | 2,000 | 9,550 |
| 1990-09-04 | 960 | 960 | 960 | 960 | 5,000 | 9,600 |
| 1990-09-03 | 960 | 960 | 960 | 960 | 2,000 | 9,600 |
| 1990-08-31 | 961 | 962 | 961 | 962 | 2,000 | 9,620 |
| 1990-08-30 | 955 | 955 | 955 | 955 | 1,000 | 9,550 |
| 1990-08-29 | 955 | 955 | 955 | 955 | 5,000 | 9,550 |
| 1990-08-28 | 935 | 935 | 935 | 935 | 2,000 | 9,350 |
| 1990-08-24 | 949 | 949 | 949 | 949 | 2,000 | 9,490 |
| 1990-08-23 | 981 | 981 | 979 | 979 | 3,000 | 9,790 |
| 1990-08-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1990-08-14 | 981 | 981 | 980 | 980 | 2,000 | 9,800 |
| 1990-08-08 | 960 | 989 | 960 | 989 | 3,000 | 9,890 |
| 1990-08-07 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1990-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 10,000 |
| 1990-08-03 | 1,060 | 1,090 | 1,060 | 1,060 | 7,000 | 10,600 |
| 1990-08-02 | 1,120 | 1,130 | 1,090 | 1,090 | 8,000 | 10,900 |
| 1990-08-01 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 11,200 |
| 1990-07-31 | 1,100 | 1,120 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1990-07-30 | 1,120 | 1,120 | 1,100 | 1,110 | 4,000 | 11,100 |
| 1990-07-27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1990-07-26 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 | 11,500 |
| 1990-07-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1990-07-23 | 1,170 | 1,180 | 1,170 | 1,170 | 4,000 | 11,700 |
| 1990-07-19 | 1,180 | 1,190 | 1,180 | 1,190 | 8,000 | 11,900 |
| 1990-07-18 | 1,220 | 1,230 | 1,220 | 1,220 | 4,000 | 12,200 |
| 1990-07-17 | 1,200 | 1,250 | 1,200 | 1,200 | 10,000 | 12,000 |
| 1990-07-16 | 1,260 | 1,260 | 1,200 | 1,200 | 6,000 | 12,000 |
| 1990-07-13 | 1,240 | 1,280 | 1,200 | 1,260 | 46,000 | 12,600 |
| 1990-07-12 | 1,210 | 1,230 | 1,210 | 1,230 | 8,000 | 12,300 |
| 1990-07-11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1990-07-10 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 11,100 |
| 1990-07-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1990-07-04 | 1,100 | 1,110 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1990-07-03 | 1,060 | 1,100 | 1,060 | 1,100 | 4,000 | 11,000 |
| 1990-06-29 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1990-06-28 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 10,700 |
| 1990-06-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1990-06-26 | 1,070 | 1,070 | 1,020 | 1,020 | 13,000 | 10,200 |
| 1990-06-25 | 1,100 | 1,100 | 1,060 | 1,060 | 5,000 | 10,600 |
| 1990-06-22 | 1,130 | 1,130 | 1,060 | 1,060 | 9,000 | 10,600 |
| 1990-06-21 | 1,170 | 1,170 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1990-06-20 | 1,180 | 1,180 | 1,170 | 1,170 | 12,000 | 11,700 |
| 1990-06-19 | 1,190 | 1,190 | 1,190 | 1,190 | 55,000 | 11,900 |
| 1990-06-18 | 1,180 | 1,250 | 1,180 | 1,250 | 4,000 | 12,500 |
| 1990-06-15 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 12,000 |
| 1990-06-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1990-06-08 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 12,500 |
| 1990-06-07 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 12,500 |
| 1990-06-06 | 1,240 | 1,250 | 1,240 | 1,250 | 6,000 | 12,500 |
| 1990-06-05 | 1,260 | 1,280 | 1,240 | 1,250 | 12,000 | 12,500 |
| 1990-06-01 | 1,240 | 1,250 | 1,210 | 1,240 | 12,000 | 12,400 |
| 1990-05-31 | 1,220 | 1,270 | 1,220 | 1,260 | 26,000 | 12,600 |
| 1990-05-30 | 1,170 | 1,220 | 1,150 | 1,190 | 35,000 | 11,900 |
| 1990-05-29 | 1,110 | 1,130 | 1,110 | 1,130 | 5,000 | 11,300 |
| 1990-05-25 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1990-05-23 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 | 11,000 |
| 1990-05-22 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1990-05-21 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 10,800 |
| 1990-05-18 | 1,080 | 1,080 | 1,070 | 1,070 | 6,000 | 10,700 |
| 1990-05-17 | 1,060 | 1,060 | 1,020 | 1,040 | 27,000 | 10,400 |
| 1990-05-16 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1990-05-15 | 1,160 | 1,160 | 1,100 | 1,100 | 17,000 | 11,000 |
| 1990-05-14 | 1,140 | 1,140 | 1,130 | 1,140 | 18,000 | 11,400 |
| 1990-05-11 | 1,100 | 1,140 | 1,100 | 1,140 | 7,000 | 11,400 |
| 1990-05-10 | 1,060 | 1,110 | 1,060 | 1,110 | 12,000 | 11,100 |
| 1990-05-09 | 1,100 | 1,100 | 1,060 | 1,060 | 15,000 | 10,600 |
| 1990-05-08 | 1,080 | 1,080 | 1,080 | 1,080 | 18,000 | 10,800 |
| 1990-05-07 | 1,000 | 1,030 | 991 | 991 | 31,000 | 9,910 |
| 1990-05-02 | 970 | 985 | 970 | 980 | 32,000 | 9,800 |
| 1990-05-01 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1990-04-27 | 960 | 970 | 950 | 970 | 7,000 | 9,700 |
| 1990-04-26 | 955 | 960 | 950 | 960 | 7,000 | 9,600 |
| 1990-04-25 | 971 | 971 | 960 | 960 | 6,000 | 9,600 |
| 1990-04-24 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1990-04-23 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1990-04-20 | 980 | 980 | 971 | 971 | 11,000 | 9,710 |
| 1990-04-19 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1990-04-16 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1990-04-13 | 980 | 980 | 980 | 980 | 5,000 | 9,800 |
| 1990-04-11 | 990 | 1,020 | 990 | 1,020 | 13,000 | 10,200 |
| 1990-04-09 | 931 | 960 | 931 | 960 | 17,000 | 9,600 |
| 1990-04-04 | 1,050 | 1,050 | 1,020 | 1,020 | 6,000 | 10,200 |
| 1990-04-03 | 1,000 | 1,030 | 1,000 | 1,030 | 9,000 | 10,300 |
| 1990-04-02 | 1,130 | 1,130 | 1,050 | 1,050 | 7,000 | 10,500 |
| 1990-03-30 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1990-03-29 | 1,180 | 1,180 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1990-03-27 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 11,900 |
| 1990-03-26 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 11,700 |
| 1990-03-23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1990-03-22 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1990-03-20 | 1,220 | 1,230 | 1,220 | 1,230 | 6,000 | 12,300 |
| 1990-03-19 | 1,300 | 1,300 | 1,240 | 1,240 | 16,000 | 12,400 |
| 1990-03-16 | 1,310 | 1,310 | 1,300 | 1,300 | 10,000 | 13,000 |
| 1990-03-15 | 1,330 | 1,330 | 1,330 | 1,330 | 12,000 | 13,300 |
| 1990-03-14 | 1,330 | 1,360 | 1,330 | 1,360 | 17,000 | 13,600 |
| 1990-03-13 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 13,300 |
| 1990-03-12 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 | 13,300 |
| 1990-03-09 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1990-03-08 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 13,500 |
| 1990-03-07 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1990-03-06 | 1,380 | 1,400 | 1,380 | 1,400 | 7,000 | 14,000 |
| 1990-03-05 | 1,370 | 1,370 | 1,350 | 1,360 | 10,000 | 13,600 |
| 1990-03-02 | 1,360 | 1,370 | 1,350 | 1,360 | 8,000 | 13,600 |
| 1990-02-28 | 1,400 | 1,400 | 1,360 | 1,360 | 6,000 | 13,600 |
| 1990-02-27 | 1,400 | 1,400 | 1,300 | 1,300 | 10,000 | 13,000 |
| 1990-02-26 | 1,440 | 1,440 | 1,350 | 1,350 | 8,000 | 13,500 |
| 1990-02-23 | 1,420 | 1,430 | 1,420 | 1,430 | 4,000 | 14,300 |
| 1990-02-22 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1990-02-21 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1990-02-20 | 1,540 | 1,570 | 1,500 | 1,510 | 57,000 | 15,100 |
| 1990-02-19 | 1,500 | 1,520 | 1,500 | 1,510 | 14,000 | 15,100 |
| 1990-02-16 | 1,400 | 1,420 | 1,400 | 1,420 | 5,000 | 14,200 |
| 1990-02-14 | 1,360 | 1,360 | 1,360 | 1,360 | 8,000 | 13,600 |
| 1990-02-13 | 1,350 | 1,360 | 1,340 | 1,350 | 22,000 | 13,500 |
| 1990-02-08 | 1,400 | 1,400 | 1,380 | 1,400 | 14,000 | 14,000 |
| 1990-02-07 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 14,000 |
| 1990-02-06 | 1,400 | 1,400 | 1,380 | 1,380 | 15,000 | 13,800 |
| 1990-02-05 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1990-02-02 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 14,000 |
| 1990-02-01 | 1,320 | 1,340 | 1,310 | 1,340 | 10,000 | 13,400 |
| 1990-01-31 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1990-01-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1990-01-29 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 12,700 |
| 1990-01-25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1990-01-24 | 1,320 | 1,320 | 1,300 | 1,300 | 7,000 | 13,000 |
| 1990-01-23 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1990-01-22 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 14,000 |
| 1990-01-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1990-01-18 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 13,800 |
| 1990-01-17 | 1,410 | 1,430 | 1,410 | 1,430 | 4,000 | 14,300 |
| 1990-01-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1990-01-12 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 14,300 |
| 1990-01-11 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 14,900 |
| 1990-01-10 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1990-01-09 | 1,530 | 1,530 | 1,500 | 1,500 | 7,000 | 15,000 |
| 1990-01-08 | 1,540 | 1,540 | 1,500 | 1,500 | 6,000 | 15,000 |
| 1990-01-05 | 1,630 | 1,630 | 1,550 | 1,550 | 11,000 | 15,500 |
| 1990-01-04 | 1,670 | 1,670 | 1,600 | 1,600 | 42,000 | 16,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株