9355 (株)リンコーコーポレーション の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 395 | 395 | 390 | 390 | 5,000 | 3,900 |
| 1993-12-24 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1993-12-21 | 397 | 397 | 396 | 396 | 5,000 | 3,960 |
| 1993-12-20 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 1993-12-16 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1993-12-15 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1993-12-14 | 385 | 385 | 380 | 380 | 2,000 | 3,800 |
| 1993-12-08 | 383 | 383 | 380 | 380 | 2,000 | 3,800 |
| 1993-12-07 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1993-12-03 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1993-11-30 | 375 | 375 | 365 | 365 | 3,000 | 3,650 |
| 1993-11-25 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1993-11-24 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-11-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-11-18 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 1993-11-16 | 409 | 409 | 408 | 408 | 3,000 | 4,080 |
| 1993-11-12 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1993-11-08 | 434 | 434 | 434 | 434 | 2,000 | 4,340 |
| 1993-10-21 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 1993-10-20 | 494 | 494 | 494 | 494 | 3,000 | 4,940 |
| 1993-10-13 | 494 | 499 | 494 | 499 | 2,000 | 4,990 |
| 1993-10-06 | 519 | 519 | 519 | 519 | 2,000 | 5,190 |
| 1993-10-04 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1993-09-29 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1993-09-27 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1993-09-22 | 520 | 521 | 520 | 521 | 4,000 | 5,210 |
| 1993-09-21 | 528 | 538 | 528 | 538 | 8,000 | 5,380 |
| 1993-09-20 | 500 | 501 | 500 | 501 | 2,000 | 5,010 |
| 1993-09-16 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1993-09-14 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-09-13 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1993-09-07 | 499 | 510 | 499 | 510 | 4,000 | 5,100 |
| 1993-09-06 | 529 | 529 | 509 | 509 | 5,000 | 5,090 |
| 1993-08-23 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 1993-08-20 | 521 | 538 | 521 | 537 | 10,000 | 5,370 |
| 1993-08-18 | 491 | 491 | 490 | 491 | 10,000 | 4,910 |
| 1993-08-17 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1993-08-13 | 495 | 495 | 490 | 490 | 2,000 | 4,900 |
| 1993-08-12 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1993-08-06 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1993-08-05 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-08-02 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1993-07-29 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1993-07-27 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1993-07-26 | 503 | 503 | 500 | 500 | 2,000 | 5,000 |
| 1993-07-23 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1993-07-22 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1993-07-21 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1993-07-20 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1993-07-08 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1993-07-07 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1993-07-06 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1993-07-05 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1993-06-30 | 535 | 535 | 530 | 530 | 2,000 | 5,300 |
| 1993-06-25 | 531 | 531 | 531 | 531 | 3,000 | 5,310 |
| 1993-06-23 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1993-06-14 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1993-06-11 | 564 | 564 | 559 | 560 | 13,000 | 5,600 |
| 1993-06-08 | 600 | 614 | 594 | 594 | 8,000 | 5,940 |
| 1993-06-07 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1993-06-03 | 570 | 590 | 570 | 590 | 9,000 | 5,900 |
| 1993-06-02 | 580 | 590 | 580 | 590 | 2,000 | 5,900 |
| 1993-06-01 | 595 | 595 | 590 | 590 | 8,000 | 5,900 |
| 1993-05-31 | 590 | 595 | 590 | 595 | 4,000 | 5,950 |
| 1993-05-28 | 570 | 597 | 570 | 595 | 15,000 | 5,950 |
| 1993-05-27 | 551 | 572 | 551 | 572 | 7,000 | 5,720 |
| 1993-05-26 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 1993-05-25 | 528 | 538 | 528 | 538 | 6,000 | 5,380 |
| 1993-05-24 | 527 | 527 | 527 | 527 | 1,000 | 5,270 |
| 1993-05-21 | 527 | 528 | 527 | 528 | 9,000 | 5,280 |
| 1993-05-19 | 517 | 527 | 517 | 527 | 6,000 | 5,270 |
| 1993-05-18 | 520 | 527 | 520 | 527 | 11,000 | 5,270 |
| 1993-05-17 | 521 | 521 | 521 | 521 | 3,000 | 5,210 |
| 1993-05-13 | 521 | 521 | 521 | 521 | 2,000 | 5,210 |
| 1993-05-12 | 516 | 521 | 516 | 521 | 3,000 | 5,210 |
| 1993-05-10 | 511 | 511 | 511 | 511 | 2,000 | 5,110 |
| 1993-05-06 | 517 | 527 | 517 | 517 | 4,000 | 5,170 |
| 1993-04-28 | 517 | 517 | 517 | 517 | 2,000 | 5,170 |
| 1993-04-27 | 515 | 516 | 515 | 516 | 3,000 | 5,160 |
| 1993-04-23 | 510 | 517 | 510 | 517 | 5,000 | 5,170 |
| 1993-04-21 | 536 | 536 | 517 | 517 | 4,000 | 5,170 |
| 1993-04-20 | 516 | 535 | 516 | 535 | 3,000 | 5,350 |
| 1993-04-19 | 511 | 512 | 511 | 511 | 4,000 | 5,110 |
| 1993-04-16 | 511 | 511 | 503 | 510 | 21,000 | 5,100 |
| 1993-04-09 | 476 | 476 | 476 | 476 | 2,000 | 4,760 |
| 1993-04-08 | 480 | 480 | 474 | 474 | 3,000 | 4,740 |
| 1993-04-07 | 476 | 476 | 476 | 476 | 4,000 | 4,760 |
| 1993-04-02 | 440 | 440 | 439 | 439 | 3,000 | 4,390 |
| 1993-03-31 | 430 | 440 | 430 | 440 | 2,000 | 4,400 |
| 1993-03-30 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1993-03-29 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1993-03-26 | 400 | 401 | 400 | 401 | 5,000 | 4,010 |
| 1993-03-23 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 1993-03-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-03-02 | 398 | 398 | 398 | 398 | 3,000 | 3,980 |
| 1993-02-24 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1993-02-23 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 1993-02-22 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1993-02-19 | 399 | 400 | 398 | 398 | 4,000 | 3,980 |
| 1993-02-18 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1993-02-17 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1993-02-16 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1993-02-08 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1993-02-05 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1993-01-25 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株