9355 (株)リンコーコーポレーション の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 731 | 731 | 731 | 731 | 1,000 | 7,310 |
| 1991-12-25 | 731 | 731 | 731 | 731 | 1,000 | 7,310 |
| 1991-12-20 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1991-12-19 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1991-12-16 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1991-12-06 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1991-12-05 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1991-11-08 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1991-11-06 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1991-11-01 | 950 | 951 | 950 | 950 | 8,000 | 9,500 |
| 1991-10-31 | 967 | 967 | 967 | 967 | 1,000 | 9,670 |
| 1991-10-29 | 998 | 998 | 998 | 998 | 2,000 | 9,980 |
| 1991-10-28 | 1,000 | 1,000 | 999 | 999 | 2,000 | 9,990 |
| 1991-10-25 | 999 | 1,000 | 999 | 1,000 | 2,000 | 10,000 |
| 1991-10-24 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1991-10-23 | 971 | 975 | 971 | 975 | 3,000 | 9,750 |
| 1991-10-22 | 961 | 961 | 961 | 961 | 1,000 | 9,610 |
| 1991-10-21 | 940 | 950 | 940 | 950 | 12,000 | 9,500 |
| 1991-10-18 | 901 | 930 | 901 | 930 | 3,000 | 9,300 |
| 1991-10-17 | 901 | 905 | 901 | 901 | 4,000 | 9,010 |
| 1991-10-16 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1991-10-15 | 899 | 900 | 899 | 900 | 5,000 | 9,000 |
| 1991-10-08 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1991-10-07 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1991-10-03 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1991-09-30 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1991-09-27 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 1991-09-26 | 880 | 880 | 880 | 880 | 9,000 | 8,800 |
| 1991-09-25 | 880 | 880 | 880 | 880 | 7,000 | 8,800 |
| 1991-09-20 | 899 | 899 | 879 | 879 | 6,000 | 8,790 |
| 1991-09-19 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1991-09-18 | 910 | 910 | 900 | 900 | 8,000 | 9,000 |
| 1991-09-17 | 900 | 900 | 900 | 900 | 11,000 | 9,000 |
| 1991-09-12 | 811 | 830 | 811 | 830 | 6,000 | 8,300 |
| 1991-09-11 | 801 | 820 | 801 | 810 | 6,000 | 8,100 |
| 1991-09-10 | 791 | 791 | 791 | 791 | 3,000 | 7,910 |
| 1991-09-09 | 725 | 760 | 725 | 760 | 9,000 | 7,600 |
| 1991-09-06 | 720 | 720 | 720 | 720 | 4,000 | 7,200 |
| 1991-09-05 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1991-09-04 | 711 | 711 | 710 | 710 | 4,000 | 7,100 |
| 1991-09-03 | 711 | 711 | 711 | 711 | 2,000 | 7,110 |
| 1991-08-30 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1991-08-29 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-08-28 | 730 | 730 | 692 | 692 | 10,000 | 6,920 |
| 1991-08-26 | 760 | 760 | 750 | 750 | 6,000 | 7,500 |
| 1991-08-21 | 699 | 699 | 691 | 691 | 7,000 | 6,910 |
| 1991-08-12 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1991-08-09 | 780 | 780 | 776 | 776 | 2,000 | 7,760 |
| 1991-08-08 | 785 | 785 | 785 | 785 | 2,000 | 7,850 |
| 1991-08-07 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1991-08-06 | 815 | 815 | 805 | 805 | 3,000 | 8,050 |
| 1991-08-02 | 805 | 815 | 805 | 815 | 2,000 | 8,150 |
| 1991-07-31 | 805 | 805 | 805 | 805 | 3,000 | 8,050 |
| 1991-07-22 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1991-07-18 | 770 | 771 | 770 | 771 | 2,000 | 7,710 |
| 1991-07-15 | 732 | 751 | 732 | 751 | 2,000 | 7,510 |
| 1991-07-11 | 731 | 741 | 731 | 731 | 5,000 | 7,310 |
| 1991-07-10 | 730 | 730 | 725 | 730 | 24,000 | 7,300 |
| 1991-07-08 | 762 | 762 | 762 | 762 | 1,000 | 7,620 |
| 1991-07-05 | 770 | 770 | 762 | 762 | 4,000 | 7,620 |
| 1991-07-04 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1991-07-03 | 801 | 801 | 800 | 800 | 2,000 | 8,000 |
| 1991-06-28 | 780 | 790 | 780 | 790 | 2,000 | 7,900 |
| 1991-06-25 | 760 | 780 | 760 | 780 | 10,000 | 7,800 |
| 1991-06-24 | 780 | 780 | 780 | 780 | 9,000 | 7,800 |
| 1991-06-21 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1991-06-20 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1991-06-19 | 800 | 800 | 770 | 770 | 5,000 | 7,700 |
| 1991-06-17 | 819 | 820 | 800 | 800 | 9,000 | 8,000 |
| 1991-06-14 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1991-06-13 | 820 | 820 | 810 | 810 | 2,000 | 8,100 |
| 1991-06-12 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1991-06-10 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1991-06-07 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1991-06-06 | 840 | 840 | 840 | 840 | 5,000 | 8,400 |
| 1991-06-05 | 849 | 849 | 849 | 849 | 1,000 | 8,490 |
| 1991-06-04 | 839 | 839 | 839 | 839 | 1,000 | 8,390 |
| 1991-06-03 | 830 | 830 | 830 | 830 | 6,000 | 8,300 |
| 1991-05-31 | 840 | 840 | 830 | 830 | 4,000 | 8,300 |
| 1991-05-23 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1991-05-22 | 890 | 890 | 880 | 880 | 3,000 | 8,800 |
| 1991-05-21 | 881 | 881 | 881 | 881 | 2,000 | 8,810 |
| 1991-05-20 | 905 | 905 | 890 | 890 | 4,000 | 8,900 |
| 1991-05-15 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1991-05-14 | 939 | 939 | 939 | 939 | 1,000 | 9,390 |
| 1991-05-13 | 960 | 960 | 939 | 939 | 9,000 | 9,390 |
| 1991-05-10 | 964 | 964 | 950 | 950 | 7,000 | 9,500 |
| 1991-05-09 | 961 | 961 | 960 | 960 | 3,000 | 9,600 |
| 1991-05-08 | 961 | 961 | 960 | 961 | 5,000 | 9,610 |
| 1991-05-07 | 960 | 960 | 955 | 955 | 9,000 | 9,550 |
| 1991-05-02 | 960 | 960 | 944 | 945 | 5,000 | 9,450 |
| 1991-05-01 | 970 | 970 | 970 | 970 | 5,000 | 9,700 |
| 1991-04-30 | 979 | 979 | 979 | 979 | 3,000 | 9,790 |
| 1991-04-26 | 979 | 979 | 979 | 979 | 5,000 | 9,790 |
| 1991-04-24 | 1,000 | 1,000 | 999 | 999 | 6,000 | 9,990 |
| 1991-04-23 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1991-04-19 | 1,000 | 1,020 | 980 | 1,020 | 8,000 | 10,200 |
| 1991-04-18 | 1,050 | 1,050 | 1,020 | 1,020 | 7,000 | 10,200 |
| 1991-04-17 | 1,060 | 1,060 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1991-04-16 | 1,190 | 1,190 | 1,100 | 1,100 | 12,000 | 11,000 |
| 1991-04-12 | 1,140 | 1,150 | 1,130 | 1,140 | 10,000 | 11,400 |
| 1991-04-11 | 1,150 | 1,150 | 1,130 | 1,130 | 13,000 | 11,300 |
| 1991-04-10 | 1,110 | 1,150 | 1,110 | 1,120 | 8,000 | 11,200 |
| 1991-04-09 | 1,080 | 1,110 | 1,080 | 1,110 | 3,000 | 11,100 |
| 1991-04-04 | 1,100 | 1,100 | 1,060 | 1,060 | 8,000 | 10,600 |
| 1991-04-02 | 1,040 | 1,040 | 1,010 | 1,020 | 7,000 | 10,200 |
| 1991-04-01 | 1,130 | 1,130 | 1,100 | 1,100 | 13,000 | 11,000 |
| 1991-03-29 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 | 11,300 |
| 1991-03-28 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 | 11,500 |
| 1991-03-27 | 1,200 | 1,200 | 1,180 | 1,190 | 42,000 | 11,900 |
| 1991-03-26 | 1,050 | 1,200 | 1,050 | 1,140 | 33,000 | 11,400 |
| 1991-03-25 | 980 | 1,040 | 980 | 1,040 | 8,000 | 10,400 |
| 1991-03-22 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1991-03-20 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
| 1991-03-18 | 997 | 998 | 997 | 998 | 8,000 | 9,980 |
| 1991-03-15 | 991 | 998 | 990 | 998 | 12,000 | 9,980 |
| 1991-03-12 | 880 | 920 | 880 | 920 | 17,000 | 9,200 |
| 1991-03-11 | 880 | 880 | 880 | 880 | 5,000 | 8,800 |
| 1991-03-08 | 870 | 870 | 870 | 870 | 6,000 | 8,700 |
| 1991-03-07 | 880 | 880 | 870 | 870 | 6,000 | 8,700 |
| 1991-03-05 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1991-03-04 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1991-03-01 | 869 | 869 | 869 | 869 | 4,000 | 8,690 |
| 1991-02-28 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1991-02-26 | 871 | 871 | 870 | 870 | 2,000 | 8,700 |
| 1991-02-25 | 885 | 885 | 870 | 870 | 2,000 | 8,700 |
| 1991-02-21 | 884 | 885 | 884 | 885 | 3,000 | 8,850 |
| 1991-02-20 | 895 | 895 | 888 | 888 | 6,000 | 8,880 |
| 1991-02-19 | 900 | 900 | 890 | 890 | 10,000 | 8,900 |
| 1991-02-13 | 800 | 800 | 800 | 800 | 11,000 | 8,000 |
| 1991-02-12 | 730 | 750 | 725 | 750 | 12,000 | 7,500 |
| 1991-02-08 | 735 | 735 | 730 | 730 | 9,000 | 7,300 |
| 1991-02-07 | 745 | 751 | 735 | 735 | 7,000 | 7,350 |
| 1991-02-06 | 730 | 735 | 730 | 735 | 6,000 | 7,350 |
| 1991-02-05 | 725 | 725 | 725 | 725 | 6,000 | 7,250 |
| 1991-02-04 | 730 | 730 | 724 | 725 | 7,000 | 7,250 |
| 1991-01-30 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1991-01-25 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1991-01-23 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-01-21 | 775 | 775 | 760 | 760 | 4,000 | 7,600 |
| 1991-01-18 | 799 | 799 | 780 | 785 | 9,000 | 7,850 |
| 1991-01-17 | 785 | 790 | 784 | 790 | 8,000 | 7,900 |
| 1991-01-16 | 785 | 785 | 785 | 785 | 30,000 | 7,850 |
| 1991-01-14 | 780 | 790 | 780 | 780 | 8,000 | 7,800 |
| 1991-01-11 | 790 | 790 | 780 | 780 | 16,000 | 7,800 |
| 1991-01-10 | 780 | 780 | 780 | 780 | 4,000 | 7,800 |
| 1991-01-09 | 790 | 790 | 760 | 760 | 8,000 | 7,600 |
| 1991-01-08 | 840 | 840 | 800 | 800 | 11,000 | 8,000 |
| 1991-01-07 | 860 | 860 | 850 | 850 | 9,000 | 8,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株