9355 (株)リンコーコーポレーション の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 490 | 520 | 490 | 520 | 28,000 | 5,200 |
| 1997-12-25 | 425 | 490 | 425 | 490 | 72,000 | 4,900 |
| 1997-12-19 | 629 | 631 | 629 | 630 | 44,000 | 6,300 |
| 1997-12-17 | 680 | 680 | 669 | 669 | 5,000 | 6,690 |
| 1997-12-16 | 623 | 702 | 623 | 702 | 70,000 | 7,020 |
| 1997-12-15 | 620 | 633 | 620 | 633 | 10,000 | 6,330 |
| 1997-12-12 | 625 | 630 | 625 | 630 | 23,000 | 6,300 |
| 1997-12-11 | 620 | 635 | 620 | 635 | 21,000 | 6,350 |
| 1997-12-10 | 573 | 635 | 573 | 634 | 96,000 | 6,340 |
| 1997-12-09 | 602 | 602 | 581 | 585 | 78,000 | 5,850 |
| 1997-12-08 | 606 | 611 | 578 | 611 | 44,000 | 6,110 |
| 1997-12-05 | 656 | 656 | 656 | 656 | 3,000 | 6,560 |
| 1997-12-04 | 658 | 665 | 658 | 658 | 66,000 | 6,580 |
| 1997-12-03 | 670 | 689 | 670 | 675 | 17,000 | 6,750 |
| 1997-12-02 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1997-12-01 | 699 | 699 | 698 | 698 | 56,000 | 6,980 |
| 1997-11-28 | 658 | 703 | 658 | 700 | 43,000 | 7,000 |
| 1997-11-27 | 690 | 699 | 690 | 698 | 21,000 | 6,980 |
| 1997-11-26 | 717 | 717 | 699 | 700 | 73,000 | 7,000 |
| 1997-11-25 | 685 | 727 | 685 | 727 | 33,000 | 7,270 |
| 1997-11-21 | 700 | 715 | 700 | 715 | 55,000 | 7,150 |
| 1997-11-20 | 750 | 755 | 745 | 749 | 68,000 | 7,490 |
| 1997-11-19 | 769 | 774 | 769 | 774 | 24,000 | 7,740 |
| 1997-11-18 | 699 | 789 | 699 | 789 | 41,000 | 7,890 |
| 1997-11-17 | 704 | 709 | 704 | 709 | 46,000 | 7,090 |
| 1997-11-14 | 705 | 714 | 705 | 714 | 18,000 | 7,140 |
| 1997-11-13 | 699 | 725 | 699 | 725 | 16,000 | 7,250 |
| 1997-11-12 | 739 | 739 | 739 | 739 | 45,000 | 7,390 |
| 1997-11-11 | 715 | 744 | 715 | 744 | 15,000 | 7,440 |
| 1997-11-10 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 1997-11-07 | 768 | 768 | 765 | 765 | 47,000 | 7,650 |
| 1997-11-06 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1997-11-05 | 789 | 790 | 789 | 790 | 12,000 | 7,900 |
| 1997-11-04 | 790 | 790 | 788 | 788 | 48,000 | 7,880 |
| 1997-10-30 | 780 | 793 | 780 | 790 | 18,000 | 7,900 |
| 1997-10-29 | 783 | 783 | 758 | 758 | 49,000 | 7,580 |
| 1997-10-28 | 793 | 793 | 793 | 793 | 2,000 | 7,930 |
| 1997-10-27 | 758 | 798 | 758 | 798 | 13,000 | 7,980 |
| 1997-10-24 | 698 | 768 | 698 | 768 | 69,000 | 7,680 |
| 1997-10-23 | 699 | 705 | 691 | 698 | 48,000 | 6,980 |
| 1997-10-22 | 684 | 703 | 684 | 703 | 42,000 | 7,030 |
| 1997-10-21 | 690 | 715 | 690 | 714 | 81,000 | 7,140 |
| 1997-10-20 | 690 | 700 | 690 | 700 | 2,000 | 7,000 |
| 1997-10-17 | 713 | 720 | 710 | 720 | 32,000 | 7,200 |
| 1997-10-16 | 719 | 729 | 700 | 713 | 120,000 | 7,130 |
| 1997-10-15 | 732 | 747 | 712 | 740 | 49,000 | 7,400 |
| 1997-10-14 | 755 | 772 | 755 | 772 | 16,000 | 7,720 |
| 1997-10-13 | 730 | 765 | 730 | 765 | 97,000 | 7,650 |
| 1997-10-09 | 757 | 770 | 740 | 770 | 46,000 | 7,700 |
| 1997-10-07 | 728 | 798 | 728 | 797 | 99,000 | 7,970 |
| 1997-10-06 | 749 | 750 | 735 | 750 | 29,000 | 7,500 |
| 1997-10-03 | 778 | 785 | 778 | 784 | 43,000 | 7,840 |
| 1997-10-02 | 792 | 799 | 788 | 788 | 60,000 | 7,880 |
| 1997-10-01 | 780 | 800 | 780 | 792 | 61,000 | 7,920 |
| 1997-09-30 | 780 | 789 | 750 | 768 | 73,000 | 7,680 |
| 1997-09-29 | 760 | 800 | 749 | 790 | 82,000 | 7,900 |
| 1997-09-26 | 799 | 799 | 799 | 799 | 21,000 | 7,990 |
| 1997-09-25 | 785 | 820 | 785 | 808 | 147,000 | 8,080 |
| 1997-09-24 | 799 | 810 | 799 | 805 | 26,000 | 8,050 |
| 1997-09-22 | 840 | 840 | 830 | 839 | 31,000 | 8,390 |
| 1997-09-19 | 845 | 845 | 837 | 840 | 104,000 | 8,400 |
| 1997-09-18 | 858 | 875 | 858 | 874 | 19,000 | 8,740 |
| 1997-09-17 | 848 | 890 | 848 | 874 | 95,000 | 8,740 |
| 1997-09-16 | 839 | 859 | 839 | 848 | 76,000 | 8,480 |
| 1997-09-12 | 862 | 872 | 850 | 869 | 9,000 | 8,690 |
| 1997-09-11 | 878 | 878 | 862 | 872 | 31,000 | 8,720 |
| 1997-09-10 | 860 | 900 | 855 | 889 | 72,000 | 8,890 |
| 1997-09-09 | 870 | 880 | 870 | 870 | 6,000 | 8,700 |
| 1997-09-08 | 850 | 888 | 850 | 880 | 37,000 | 8,800 |
| 1997-09-05 | 918 | 918 | 908 | 910 | 46,000 | 9,100 |
| 1997-09-04 | 940 | 949 | 921 | 921 | 80,000 | 9,210 |
| 1997-09-03 | 875 | 945 | 870 | 940 | 103,000 | 9,400 |
| 1997-09-02 | 875 | 898 | 860 | 885 | 91,000 | 8,850 |
| 1997-09-01 | 880 | 898 | 870 | 885 | 41,000 | 8,850 |
| 1997-08-29 | 909 | 909 | 880 | 900 | 53,000 | 9,000 |
| 1997-08-28 | 890 | 925 | 880 | 914 | 99,000 | 9,140 |
| 1997-08-27 | 910 | 915 | 890 | 900 | 65,000 | 9,000 |
| 1997-08-26 | 940 | 940 | 888 | 930 | 168,000 | 9,300 |
| 1997-08-25 | 880 | 941 | 880 | 930 | 268,000 | 9,300 |
| 1997-08-22 | 775 | 858 | 759 | 858 | 134,000 | 8,580 |
| 1997-08-21 | 720 | 775 | 720 | 775 | 168,000 | 7,750 |
| 1997-08-20 | 834 | 849 | 808 | 810 | 146,000 | 8,100 |
| 1997-08-19 | 880 | 895 | 860 | 874 | 101,000 | 8,740 |
| 1997-08-18 | 910 | 920 | 900 | 915 | 24,000 | 9,150 |
| 1997-08-15 | 930 | 950 | 910 | 950 | 75,000 | 9,500 |
| 1997-08-14 | 980 | 980 | 921 | 960 | 117,000 | 9,600 |
| 1997-08-13 | 900 | 962 | 900 | 960 | 136,000 | 9,600 |
| 1997-08-12 | 875 | 899 | 860 | 890 | 105,000 | 8,900 |
| 1997-08-11 | 799 | 860 | 795 | 853 | 87,000 | 8,530 |
| 1997-08-08 | 714 | 787 | 703 | 787 | 79,000 | 7,870 |
| 1997-08-07 | 719 | 720 | 689 | 715 | 84,000 | 7,150 |
| 1997-08-06 | 748 | 750 | 730 | 730 | 73,000 | 7,300 |
| 1997-08-05 | 717 | 766 | 699 | 766 | 101,000 | 7,660 |
| 1997-08-04 | 619 | 667 | 619 | 667 | 76,000 | 6,670 |
| 1997-08-01 | 584 | 625 | 584 | 621 | 62,000 | 6,210 |
| 1997-07-31 | 570 | 580 | 554 | 571 | 74,000 | 5,710 |
| 1997-07-30 | 489 | 555 | 488 | 550 | 81,000 | 5,500 |
| 1997-07-29 | 499 | 510 | 485 | 499 | 36,000 | 4,990 |
| 1997-07-28 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1997-07-24 | 485 | 500 | 481 | 500 | 26,000 | 5,000 |
| 1997-07-23 | 450 | 500 | 450 | 500 | 27,000 | 5,000 |
| 1997-07-22 | 445 | 450 | 439 | 450 | 19,000 | 4,500 |
| 1997-07-18 | 454 | 468 | 450 | 450 | 23,000 | 4,500 |
| 1997-07-17 | 487 | 487 | 465 | 469 | 38,000 | 4,690 |
| 1997-07-16 | 500 | 530 | 485 | 497 | 116,000 | 4,970 |
| 1997-07-15 | 455 | 519 | 455 | 500 | 117,000 | 5,000 |
| 1997-07-14 | 425 | 440 | 425 | 440 | 37,000 | 4,400 |
| 1997-07-11 | 400 | 420 | 400 | 420 | 22,000 | 4,200 |
| 1997-07-10 | 395 | 400 | 395 | 400 | 6,000 | 4,000 |
| 1997-07-09 | 370 | 390 | 370 | 390 | 14,000 | 3,900 |
| 1997-07-08 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1997-07-07 | 381 | 385 | 381 | 385 | 16,000 | 3,850 |
| 1997-07-04 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1997-07-03 | 386 | 386 | 385 | 385 | 17,000 | 3,850 |
| 1997-07-02 | 385 | 386 | 385 | 386 | 16,000 | 3,860 |
| 1997-07-01 | 380 | 386 | 380 | 385 | 38,000 | 3,850 |
| 1997-06-30 | 340 | 360 | 340 | 360 | 5,000 | 3,600 |
| 1997-06-27 | 345 | 345 | 337 | 337 | 10,000 | 3,370 |
| 1997-06-26 | 359 | 360 | 350 | 350 | 5,000 | 3,500 |
| 1997-06-25 | 364 | 365 | 360 | 360 | 4,000 | 3,600 |
| 1997-06-24 | 379 | 385 | 375 | 379 | 22,000 | 3,790 |
| 1997-06-23 | 350 | 375 | 350 | 375 | 16,000 | 3,750 |
| 1997-06-20 | 325 | 350 | 325 | 350 | 17,000 | 3,500 |
| 1997-06-19 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-06-18 | 320 | 340 | 320 | 340 | 27,000 | 3,400 |
| 1997-06-17 | 330 | 330 | 329 | 329 | 3,000 | 3,290 |
| 1997-06-16 | 320 | 325 | 320 | 320 | 17,000 | 3,200 |
| 1997-06-13 | 309 | 320 | 309 | 320 | 11,000 | 3,200 |
| 1997-06-11 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-06-10 | 305 | 315 | 305 | 315 | 6,000 | 3,150 |
| 1997-06-09 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1997-06-06 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
| 1997-06-05 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-06-03 | 295 | 295 | 285 | 285 | 6,000 | 2,850 |
| 1997-06-02 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-05-28 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1997-05-27 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-05-26 | 284 | 284 | 284 | 284 | 3,000 | 2,840 |
| 1997-05-23 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 1997-05-22 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1997-05-21 | 301 | 301 | 295 | 300 | 9,000 | 3,000 |
| 1997-05-20 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1997-05-19 | 289 | 300 | 289 | 300 | 10,000 | 3,000 |
| 1997-05-16 | 285 | 305 | 285 | 299 | 14,000 | 2,990 |
| 1997-05-15 | 275 | 280 | 275 | 280 | 8,000 | 2,800 |
| 1997-05-14 | 255 | 265 | 255 | 265 | 6,000 | 2,650 |
| 1997-05-12 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 1997-05-09 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-05-08 | 240 | 241 | 240 | 240 | 5,000 | 2,400 |
| 1997-05-07 | 247 | 248 | 247 | 248 | 2,000 | 2,480 |
| 1997-05-06 | 249 | 249 | 249 | 249 | 4,000 | 2,490 |
| 1997-05-01 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1997-04-30 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1997-04-28 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1997-04-25 | 239 | 239 | 236 | 237 | 8,000 | 2,370 |
| 1997-04-24 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1997-04-21 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-04-15 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1997-04-11 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1997-04-10 | 207 | 207 | 206 | 206 | 2,000 | 2,060 |
| 1997-04-09 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1997-04-08 | 210 | 215 | 210 | 215 | 5,000 | 2,150 |
| 1997-04-07 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-04-04 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-03-26 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 1997-03-25 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1997-03-21 | 225 | 225 | 220 | 220 | 5,000 | 2,200 |
| 1997-03-10 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1997-03-06 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 1997-03-05 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-03-04 | 223 | 227 | 216 | 227 | 104,000 | 2,270 |
| 1997-02-27 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 1997-02-26 | 234 | 234 | 226 | 226 | 2,000 | 2,260 |
| 1997-02-25 | 234 | 235 | 234 | 235 | 4,000 | 2,350 |
| 1997-02-24 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1997-02-20 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 1997-02-19 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1997-02-18 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-02-17 | 220 | 220 | 205 | 210 | 12,000 | 2,100 |
| 1997-02-10 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-02-07 | 235 | 235 | 233 | 235 | 6,000 | 2,350 |
| 1997-02-06 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1997-02-05 | 245 | 245 | 240 | 240 | 2,000 | 2,400 |
| 1997-02-04 | 243 | 245 | 240 | 240 | 3,000 | 2,400 |
| 1997-02-03 | 236 | 236 | 235 | 235 | 3,000 | 2,350 |
| 1997-01-31 | 225 | 226 | 215 | 215 | 50,000 | 2,150 |
| 1997-01-30 | 252 | 252 | 221 | 221 | 22,000 | 2,210 |
| 1997-01-27 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-01-24 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-01-22 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-01-21 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-01-16 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-01-14 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-01-10 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1997-01-09 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 1997-01-08 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 1997-01-07 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 1997-01-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株