9355 (株)リンコーコーポレーション の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-12-29 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1998-12-28 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 1998-12-25 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-12-24 | 190 | 190 | 185 | 185 | 7,000 | 1,850 |
| 1998-12-22 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 1998-12-21 | 180 | 191 | 180 | 191 | 16,000 | 1,910 |
| 1998-12-18 | 191 | 205 | 190 | 205 | 9,000 | 2,050 |
| 1998-12-17 | 195 | 195 | 191 | 191 | 7,000 | 1,910 |
| 1998-12-16 | 210 | 210 | 200 | 200 | 4,000 | 2,000 |
| 1998-12-15 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1998-12-14 | 212 | 212 | 210 | 210 | 6,000 | 2,100 |
| 1998-12-11 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1998-12-10 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-12-09 | 220 | 220 | 213 | 220 | 10,000 | 2,200 |
| 1998-12-08 | 220 | 220 | 215 | 215 | 6,000 | 2,150 |
| 1998-12-07 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1998-12-04 | 218 | 218 | 210 | 218 | 22,000 | 2,180 |
| 1998-12-03 | 235 | 235 | 220 | 220 | 9,000 | 2,200 |
| 1998-12-02 | 260 | 260 | 230 | 235 | 9,000 | 2,350 |
| 1998-12-01 | 235 | 249 | 234 | 249 | 15,000 | 2,490 |
| 1998-11-30 | 260 | 270 | 260 | 260 | 19,000 | 2,600 |
| 1998-11-27 | 236 | 245 | 234 | 240 | 23,000 | 2,400 |
| 1998-11-26 | 235 | 236 | 231 | 236 | 29,000 | 2,360 |
| 1998-11-25 | 280 | 285 | 245 | 245 | 81,000 | 2,450 |
| 1998-11-24 | 245 | 280 | 245 | 265 | 58,000 | 2,650 |
| 1998-11-20 | 185 | 235 | 185 | 225 | 49,000 | 2,250 |
| 1998-11-19 | 179 | 190 | 173 | 185 | 18,000 | 1,850 |
| 1998-11-18 | 170 | 173 | 167 | 167 | 9,000 | 1,670 |
| 1998-11-17 | 170 | 170 | 166 | 166 | 4,000 | 1,660 |
| 1998-11-16 | 170 | 170 | 165 | 165 | 5,000 | 1,650 |
| 1998-11-13 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 1998-11-12 | 158 | 160 | 158 | 160 | 10,000 | 1,600 |
| 1998-11-11 | 156 | 156 | 155 | 156 | 5,000 | 1,560 |
| 1998-11-10 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 1998-11-09 | 161 | 165 | 156 | 156 | 23,000 | 1,560 |
| 1998-11-06 | 174 | 174 | 160 | 160 | 7,000 | 1,600 |
| 1998-11-05 | 175 | 175 | 161 | 161 | 9,000 | 1,610 |
| 1998-11-04 | 160 | 180 | 160 | 160 | 18,000 | 1,600 |
| 1998-11-02 | 156 | 161 | 156 | 159 | 17,000 | 1,590 |
| 1998-10-30 | 158 | 163 | 155 | 155 | 11,000 | 1,550 |
| 1998-10-29 | 165 | 165 | 155 | 155 | 13,000 | 1,550 |
| 1998-10-28 | 180 | 180 | 175 | 175 | 14,000 | 1,750 |
| 1998-10-27 | 176 | 182 | 171 | 175 | 37,000 | 1,750 |
| 1998-10-26 | 180 | 195 | 175 | 175 | 32,000 | 1,750 |
| 1998-10-23 | 160 | 186 | 160 | 175 | 37,000 | 1,750 |
| 1998-10-22 | 151 | 160 | 151 | 153 | 17,000 | 1,530 |
| 1998-10-21 | 151 | 155 | 150 | 150 | 11,000 | 1,500 |
| 1998-10-20 | 145 | 153 | 143 | 150 | 13,000 | 1,500 |
| 1998-10-19 | 160 | 160 | 141 | 143 | 12,000 | 1,430 |
| 1998-10-16 | 146 | 151 | 145 | 145 | 10,000 | 1,450 |
| 1998-10-15 | 169 | 169 | 140 | 140 | 47,000 | 1,400 |
| 1998-10-14 | 165 | 170 | 160 | 170 | 12,000 | 1,700 |
| 1998-10-13 | 145 | 169 | 145 | 169 | 10,000 | 1,690 |
| 1998-10-12 | 140 | 153 | 140 | 142 | 13,000 | 1,420 |
| 1998-10-09 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1998-10-08 | 160 | 160 | 135 | 135 | 30,000 | 1,350 |
| 1998-10-07 | 145 | 155 | 140 | 145 | 53,000 | 1,450 |
| 1998-10-06 | 150 | 150 | 130 | 130 | 45,000 | 1,300 |
| 1998-10-05 | 160 | 160 | 146 | 150 | 16,000 | 1,500 |
| 1998-10-02 | 155 | 170 | 155 | 170 | 4,000 | 1,700 |
| 1998-10-01 | 181 | 181 | 170 | 175 | 14,000 | 1,750 |
| 1998-09-29 | 190 | 190 | 185 | 185 | 3,000 | 1,850 |
| 1998-09-28 | 190 | 199 | 185 | 185 | 5,000 | 1,850 |
| 1998-09-25 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 1998-09-24 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-09-22 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1998-09-21 | 180 | 200 | 170 | 200 | 15,000 | 2,000 |
| 1998-09-18 | 185 | 190 | 170 | 185 | 25,000 | 1,850 |
| 1998-09-17 | 195 | 196 | 190 | 190 | 22,000 | 1,900 |
| 1998-09-16 | 195 | 205 | 191 | 200 | 17,000 | 2,000 |
| 1998-09-14 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-09-11 | 206 | 210 | 200 | 210 | 12,000 | 2,100 |
| 1998-09-10 | 210 | 210 | 205 | 210 | 3,000 | 2,100 |
| 1998-09-09 | 225 | 225 | 200 | 200 | 10,000 | 2,000 |
| 1998-09-08 | 201 | 220 | 200 | 220 | 19,000 | 2,200 |
| 1998-09-07 | 206 | 210 | 200 | 205 | 9,000 | 2,050 |
| 1998-09-04 | 210 | 215 | 210 | 210 | 12,000 | 2,100 |
| 1998-09-03 | 225 | 230 | 207 | 225 | 13,000 | 2,250 |
| 1998-09-02 | 233 | 233 | 230 | 230 | 7,000 | 2,300 |
| 1998-09-01 | 235 | 235 | 235 | 235 | 16,000 | 2,350 |
| 1998-08-31 | 220 | 235 | 220 | 235 | 11,000 | 2,350 |
| 1998-08-28 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-08-27 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1998-08-26 | 230 | 250 | 225 | 250 | 15,000 | 2,500 |
| 1998-08-25 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1998-08-24 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1998-08-21 | 240 | 245 | 235 | 240 | 4,000 | 2,400 |
| 1998-08-20 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1998-08-18 | 245 | 259 | 245 | 259 | 5,000 | 2,590 |
| 1998-08-17 | 257 | 260 | 240 | 260 | 14,000 | 2,600 |
| 1998-08-14 | 231 | 260 | 220 | 259 | 33,000 | 2,590 |
| 1998-08-13 | 240 | 245 | 235 | 235 | 11,000 | 2,350 |
| 1998-08-12 | 240 | 240 | 235 | 235 | 9,000 | 2,350 |
| 1998-08-11 | 255 | 260 | 241 | 241 | 12,000 | 2,410 |
| 1998-08-10 | 251 | 261 | 251 | 261 | 6,000 | 2,610 |
| 1998-08-07 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1998-08-06 | 261 | 261 | 261 | 261 | 6,000 | 2,610 |
| 1998-08-05 | 265 | 265 | 261 | 261 | 12,000 | 2,610 |
| 1998-08-04 | 270 | 270 | 265 | 270 | 6,000 | 2,700 |
| 1998-08-03 | 275 | 275 | 270 | 270 | 9,000 | 2,700 |
| 1998-07-31 | 289 | 289 | 275 | 275 | 2,000 | 2,750 |
| 1998-07-30 | 275 | 290 | 270 | 290 | 14,000 | 2,900 |
| 1998-07-28 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1998-07-27 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1998-07-24 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1998-07-23 | 271 | 275 | 270 | 270 | 19,000 | 2,700 |
| 1998-07-22 | 280 | 290 | 278 | 290 | 3,000 | 2,900 |
| 1998-07-21 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1998-07-17 | 298 | 298 | 291 | 291 | 9,000 | 2,910 |
| 1998-07-16 | 300 | 300 | 290 | 295 | 9,000 | 2,950 |
| 1998-07-15 | 287 | 290 | 281 | 290 | 9,000 | 2,900 |
| 1998-07-14 | 275 | 278 | 275 | 277 | 8,000 | 2,770 |
| 1998-07-13 | 270 | 276 | 260 | 275 | 12,000 | 2,750 |
| 1998-07-10 | 291 | 292 | 275 | 275 | 15,000 | 2,750 |
| 1998-07-09 | 281 | 281 | 281 | 281 | 5,000 | 2,810 |
| 1998-07-08 | 295 | 299 | 281 | 281 | 11,000 | 2,810 |
| 1998-07-07 | 299 | 300 | 290 | 290 | 14,000 | 2,900 |
| 1998-07-06 | 315 | 315 | 281 | 290 | 30,000 | 2,900 |
| 1998-07-03 | 317 | 317 | 312 | 312 | 16,000 | 3,120 |
| 1998-07-02 | 306 | 306 | 300 | 302 | 18,000 | 3,020 |
| 1998-07-01 | 311 | 318 | 306 | 311 | 8,000 | 3,110 |
| 1998-06-30 | 297 | 306 | 297 | 306 | 17,000 | 3,060 |
| 1998-06-29 | 275 | 285 | 275 | 275 | 29,000 | 2,750 |
| 1998-06-26 | 301 | 301 | 271 | 275 | 19,000 | 2,750 |
| 1998-06-25 | 302 | 303 | 295 | 300 | 17,000 | 3,000 |
| 1998-06-24 | 319 | 319 | 303 | 303 | 12,000 | 3,030 |
| 1998-06-23 | 320 | 325 | 320 | 320 | 5,000 | 3,200 |
| 1998-06-22 | 345 | 350 | 303 | 303 | 15,000 | 3,030 |
| 1998-06-19 | 345 | 345 | 335 | 335 | 7,000 | 3,350 |
| 1998-06-18 | 350 | 350 | 300 | 300 | 12,000 | 3,000 |
| 1998-06-17 | 371 | 371 | 336 | 350 | 49,000 | 3,500 |
| 1998-06-16 | 400 | 407 | 396 | 396 | 73,000 | 3,960 |
| 1998-06-15 | 350 | 375 | 350 | 375 | 111,000 | 3,750 |
| 1998-06-12 | 285 | 355 | 285 | 330 | 83,000 | 3,300 |
| 1998-06-11 | 245 | 260 | 240 | 260 | 19,000 | 2,600 |
| 1998-06-10 | 240 | 250 | 230 | 245 | 56,000 | 2,450 |
| 1998-06-09 | 251 | 251 | 250 | 250 | 4,000 | 2,500 |
| 1998-06-08 | 260 | 260 | 250 | 251 | 38,000 | 2,510 |
| 1998-06-05 | 250 | 261 | 248 | 260 | 22,000 | 2,600 |
| 1998-06-04 | 264 | 264 | 255 | 255 | 14,000 | 2,550 |
| 1998-06-03 | 289 | 289 | 270 | 270 | 40,000 | 2,700 |
| 1998-06-02 | 300 | 300 | 290 | 290 | 13,000 | 2,900 |
| 1998-06-01 | 311 | 311 | 300 | 300 | 14,000 | 3,000 |
| 1998-05-29 | 315 | 315 | 306 | 306 | 29,000 | 3,060 |
| 1998-05-28 | 311 | 315 | 306 | 315 | 7,000 | 3,150 |
| 1998-05-27 | 329 | 329 | 305 | 310 | 17,000 | 3,100 |
| 1998-05-26 | 344 | 345 | 320 | 320 | 43,000 | 3,200 |
| 1998-05-25 | 350 | 350 | 345 | 345 | 5,000 | 3,450 |
| 1998-05-22 | 355 | 355 | 345 | 350 | 10,000 | 3,500 |
| 1998-05-21 | 360 | 360 | 350 | 350 | 51,000 | 3,500 |
| 1998-05-20 | 360 | 365 | 355 | 365 | 5,000 | 3,650 |
| 1998-05-19 | 353 | 361 | 350 | 350 | 13,000 | 3,500 |
| 1998-05-18 | 384 | 384 | 348 | 348 | 47,000 | 3,480 |
| 1998-05-15 | 390 | 390 | 385 | 390 | 5,000 | 3,900 |
| 1998-05-14 | 390 | 400 | 390 | 400 | 4,000 | 4,000 |
| 1998-05-13 | 404 | 404 | 390 | 400 | 40,000 | 4,000 |
| 1998-05-12 | 399 | 400 | 395 | 400 | 5,000 | 4,000 |
| 1998-05-11 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1998-05-08 | 414 | 415 | 400 | 414 | 38,000 | 4,140 |
| 1998-05-01 | 475 | 485 | 475 | 484 | 25,000 | 4,840 |
| 1998-04-30 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1998-04-28 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 1998-04-27 | 489 | 490 | 489 | 490 | 25,000 | 4,900 |
| 1998-04-22 | 489 | 489 | 489 | 489 | 25,000 | 4,890 |
| 1998-04-21 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 1998-04-20 | 480 | 500 | 480 | 500 | 3,000 | 5,000 |
| 1998-04-17 | 470 | 495 | 470 | 495 | 9,000 | 4,950 |
| 1998-04-16 | 489 | 495 | 489 | 495 | 2,000 | 4,950 |
| 1998-04-15 | 494 | 499 | 494 | 499 | 5,000 | 4,990 |
| 1998-04-14 | 499 | 500 | 499 | 500 | 26,000 | 5,000 |
| 1998-04-13 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1998-04-10 | 499 | 500 | 499 | 500 | 4,000 | 5,000 |
| 1998-04-09 | 499 | 499 | 499 | 499 | 29,000 | 4,990 |
| 1998-04-08 | 499 | 500 | 489 | 500 | 6,000 | 5,000 |
| 1998-04-06 | 499 | 500 | 480 | 500 | 34,000 | 5,000 |
| 1998-04-03 | 485 | 500 | 481 | 500 | 5,000 | 5,000 |
| 1998-04-02 | 499 | 504 | 489 | 500 | 12,000 | 5,000 |
| 1998-04-01 | 549 | 549 | 499 | 509 | 27,000 | 5,090 |
| 1998-03-30 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1998-03-27 | 511 | 550 | 511 | 550 | 22,000 | 5,500 |
| 1998-03-26 | 509 | 510 | 500 | 510 | 16,000 | 5,100 |
| 1998-03-25 | 529 | 529 | 508 | 508 | 18,000 | 5,080 |
| 1998-03-24 | 560 | 560 | 529 | 529 | 24,000 | 5,290 |
| 1998-03-23 | 551 | 551 | 550 | 550 | 5,000 | 5,500 |
| 1998-03-20 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1998-03-19 | 550 | 580 | 550 | 580 | 20,000 | 5,800 |
| 1998-03-18 | 550 | 550 | 510 | 510 | 15,000 | 5,100 |
| 1998-03-17 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1998-03-16 | 600 | 600 | 600 | 600 | 19,000 | 6,000 |
| 1998-03-13 | 560 | 600 | 560 | 570 | 11,000 | 5,700 |
| 1998-03-12 | 550 | 560 | 550 | 560 | 3,000 | 5,600 |
| 1998-03-11 | 609 | 609 | 580 | 599 | 36,000 | 5,990 |
| 1998-03-10 | 650 | 650 | 570 | 609 | 26,000 | 6,090 |
| 1998-03-09 | 670 | 670 | 670 | 670 | 50,000 | 6,700 |
| 1998-03-06 | 560 | 585 | 550 | 570 | 234,000 | 5,700 |
| 1998-03-05 | 470 | 475 | 470 | 470 | 100,000 | 4,700 |
| 1998-03-04 | 520 | 520 | 520 | 520 | 39,000 | 5,200 |
| 1998-03-03 | 720 | 720 | 620 | 620 | 192,000 | 6,200 |
| 1998-03-02 | 750 | 750 | 740 | 740 | 160,000 | 7,400 |
| 1998-02-27 | 768 | 778 | 750 | 750 | 71,000 | 7,500 |
| 1998-02-26 | 790 | 790 | 770 | 788 | 104,000 | 7,880 |
| 1998-02-25 | 807 | 807 | 750 | 790 | 177,000 | 7,900 |
| 1998-02-24 | 800 | 805 | 780 | 798 | 115,000 | 7,980 |
| 1998-02-23 | 820 | 830 | 803 | 818 | 175,000 | 8,180 |
| 1998-02-20 | 785 | 822 | 770 | 820 | 173,000 | 8,200 |
| 1998-02-19 | 803 | 803 | 780 | 795 | 90,000 | 7,950 |
| 1998-02-18 | 808 | 808 | 785 | 805 | 197,000 | 8,050 |
| 1998-02-17 | 798 | 820 | 790 | 818 | 121,000 | 8,180 |
| 1998-02-16 | 745 | 799 | 740 | 798 | 150,000 | 7,980 |
| 1998-02-13 | 654 | 750 | 630 | 748 | 363,000 | 7,480 |
| 1998-02-10 | 490 | 555 | 490 | 555 | 162,000 | 5,550 |
| 1998-02-09 | 450 | 455 | 449 | 450 | 186,000 | 4,500 |
| 1998-02-06 | 418 | 450 | 418 | 450 | 43,000 | 4,500 |
| 1998-02-05 | 400 | 415 | 400 | 415 | 12,000 | 4,150 |
| 1998-02-03 | 401 | 404 | 395 | 400 | 23,000 | 4,000 |
| 1998-01-30 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1998-01-29 | 445 | 450 | 430 | 430 | 26,000 | 4,300 |
| 1998-01-28 | 420 | 435 | 419 | 432 | 24,000 | 4,320 |
| 1998-01-27 | 420 | 420 | 419 | 419 | 3,000 | 4,190 |
| 1998-01-23 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1998-01-22 | 430 | 430 | 425 | 425 | 2,000 | 4,250 |
| 1998-01-21 | 435 | 435 | 430 | 430 | 3,000 | 4,300 |
| 1998-01-16 | 445 | 445 | 445 | 445 | 6,000 | 4,450 |
| 1998-01-09 | 465 | 475 | 465 | 475 | 7,000 | 4,750 |
| 1998-01-07 | 450 | 465 | 450 | 465 | 7,000 | 4,650 |
| 1998-01-06 | 450 | 455 | 450 | 455 | 2,000 | 4,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株