9355 (株)リンコーコーポレーション の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1996-12-25 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 1996-12-24 | 281 | 281 | 271 | 271 | 4,000 | 2,710 |
| 1996-12-20 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1996-12-17 | 299 | 299 | 285 | 285 | 5,000 | 2,850 |
| 1996-12-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1996-12-11 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1996-12-10 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1996-12-06 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1996-12-05 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1996-11-26 | 340 | 340 | 320 | 320 | 2,000 | 3,200 |
| 1996-11-22 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1996-11-21 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1996-11-13 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1996-11-12 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1996-11-08 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1996-11-07 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1996-11-06 | 319 | 320 | 319 | 320 | 3,000 | 3,200 |
| 1996-11-05 | 327 | 327 | 320 | 320 | 5,000 | 3,200 |
| 1996-11-01 | 321 | 321 | 307 | 307 | 8,000 | 3,070 |
| 1996-10-31 | 334 | 334 | 320 | 320 | 10,000 | 3,200 |
| 1996-10-30 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1996-10-25 | 335 | 335 | 330 | 331 | 4,000 | 3,310 |
| 1996-10-24 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1996-10-23 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1996-10-22 | 358 | 358 | 345 | 345 | 2,000 | 3,450 |
| 1996-10-08 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 1996-10-07 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1996-09-30 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 1996-09-20 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1996-09-19 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1996-09-13 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1996-09-11 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 1996-09-10 | 360 | 363 | 360 | 363 | 4,000 | 3,630 |
| 1996-09-09 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1996-09-06 | 363 | 363 | 360 | 360 | 2,000 | 3,600 |
| 1996-09-05 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 1996-09-03 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 1996-08-30 | 350 | 352 | 347 | 352 | 6,000 | 3,520 |
| 1996-08-29 | 363 | 363 | 351 | 351 | 4,000 | 3,510 |
| 1996-08-27 | 373 | 373 | 369 | 369 | 3,000 | 3,690 |
| 1996-08-26 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 1996-08-23 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1996-08-21 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 1996-08-20 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1996-08-12 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 1996-08-09 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1996-08-08 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1996-08-07 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1996-08-06 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1996-08-01 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1996-07-31 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1996-07-26 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1996-07-25 | 388 | 388 | 380 | 380 | 2,000 | 3,800 |
| 1996-07-24 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1996-07-23 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1996-07-22 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1996-07-17 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1996-07-16 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1996-07-15 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-07-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-07-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-07-09 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1996-07-08 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1996-07-05 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1996-07-04 | 395 | 400 | 395 | 400 | 2,000 | 4,000 |
| 1996-07-03 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-07-02 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1996-06-28 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1996-06-27 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1996-06-24 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
| 1996-06-21 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-06-20 | 403 | 403 | 400 | 400 | 5,000 | 4,000 |
| 1996-06-18 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1996-06-17 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1996-06-13 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-06-07 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1996-06-06 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1996-06-05 | 429 | 429 | 421 | 421 | 2,000 | 4,210 |
| 1996-05-29 | 426 | 430 | 426 | 430 | 2,000 | 4,300 |
| 1996-05-27 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1996-05-23 | 434 | 435 | 434 | 435 | 3,000 | 4,350 |
| 1996-05-22 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1996-05-21 | 440 | 440 | 426 | 426 | 5,000 | 4,260 |
| 1996-05-17 | 435 | 440 | 435 | 440 | 2,000 | 4,400 |
| 1996-05-16 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-05-15 | 427 | 432 | 423 | 423 | 6,000 | 4,230 |
| 1996-05-09 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1996-05-08 | 434 | 434 | 434 | 434 | 3,000 | 4,340 |
| 1996-05-07 | 449 | 450 | 449 | 449 | 4,000 | 4,490 |
| 1996-05-02 | 455 | 455 | 455 | 455 | 4,000 | 4,550 |
| 1996-04-30 | 460 | 465 | 460 | 465 | 4,000 | 4,650 |
| 1996-04-26 | 455 | 455 | 455 | 455 | 4,000 | 4,550 |
| 1996-04-25 | 439 | 450 | 439 | 445 | 36,000 | 4,450 |
| 1996-04-24 | 430 | 436 | 430 | 431 | 7,000 | 4,310 |
| 1996-04-23 | 425 | 430 | 420 | 430 | 16,000 | 4,300 |
| 1996-04-22 | 426 | 426 | 425 | 425 | 5,000 | 4,250 |
| 1996-04-19 | 436 | 436 | 425 | 425 | 21,000 | 4,250 |
| 1996-04-18 | 430 | 436 | 430 | 436 | 13,000 | 4,360 |
| 1996-04-17 | 430 | 430 | 430 | 430 | 11,000 | 4,300 |
| 1996-04-16 | 439 | 439 | 430 | 430 | 8,000 | 4,300 |
| 1996-04-15 | 440 | 440 | 435 | 435 | 9,000 | 4,350 |
| 1996-04-12 | 421 | 429 | 415 | 429 | 10,000 | 4,290 |
| 1996-04-11 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1996-04-10 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-04-09 | 419 | 419 | 410 | 410 | 2,000 | 4,100 |
| 1996-04-08 | 430 | 430 | 430 | 430 | 7,000 | 4,300 |
| 1996-04-05 | 412 | 412 | 410 | 410 | 7,000 | 4,100 |
| 1996-04-04 | 412 | 415 | 412 | 415 | 7,000 | 4,150 |
| 1996-04-03 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1996-04-02 | 400 | 405 | 400 | 400 | 4,000 | 4,000 |
| 1996-04-01 | 376 | 381 | 376 | 380 | 5,000 | 3,800 |
| 1996-03-28 | 381 | 381 | 380 | 380 | 3,000 | 3,800 |
| 1996-03-27 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1996-03-25 | 376 | 376 | 376 | 376 | 3,000 | 3,760 |
| 1996-03-22 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1996-03-19 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1996-03-18 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1996-03-14 | 366 | 366 | 365 | 365 | 3,000 | 3,650 |
| 1996-03-12 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1996-03-06 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1996-03-05 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1996-03-04 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1996-02-29 | 375 | 380 | 375 | 380 | 6,000 | 3,800 |
| 1996-02-28 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1996-02-27 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1996-02-22 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1996-02-20 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1996-02-19 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1996-02-16 | 400 | 400 | 380 | 380 | 7,000 | 3,800 |
| 1996-02-14 | 398 | 405 | 398 | 405 | 3,000 | 4,050 |
| 1996-02-13 | 401 | 401 | 398 | 398 | 6,000 | 3,980 |
| 1996-02-09 | 395 | 401 | 395 | 401 | 3,000 | 4,010 |
| 1996-02-08 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 1996-02-07 | 393 | 393 | 391 | 391 | 2,000 | 3,910 |
| 1996-02-05 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 1996-01-31 | 382 | 382 | 382 | 382 | 3,000 | 3,820 |
| 1996-01-30 | 385 | 385 | 381 | 385 | 4,000 | 3,850 |
| 1996-01-29 | 382 | 383 | 382 | 383 | 2,000 | 3,830 |
| 1996-01-26 | 382 | 383 | 381 | 381 | 6,000 | 3,810 |
| 1996-01-23 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 1996-01-22 | 382 | 382 | 380 | 380 | 3,000 | 3,800 |
| 1996-01-19 | 415 | 415 | 400 | 400 | 7,000 | 4,000 |
| 1996-01-18 | 440 | 445 | 430 | 430 | 43,000 | 4,300 |
| 1996-01-17 | 391 | 450 | 391 | 450 | 60,000 | 4,500 |
| 1996-01-16 | 360 | 381 | 360 | 381 | 33,000 | 3,810 |
| 1996-01-12 | 350 | 352 | 350 | 351 | 64,000 | 3,510 |
| 1996-01-11 | 355 | 355 | 350 | 350 | 67,000 | 3,500 |
| 1996-01-08 | 360 | 360 | 355 | 355 | 3,000 | 3,550 |
| 1996-01-05 | 365 | 365 | 360 | 360 | 3,000 | 3,600 |
| 1996-01-04 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株