9355 (株)リンコーコーポレーション の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2000-12-26 | 105 | 111 | 105 | 111 | 3,000 | 1,110 |
| 2000-12-25 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-12-21 | 111 | 111 | 105 | 106 | 3,000 | 1,060 |
| 2000-12-20 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2000-12-19 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2000-12-18 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2000-12-15 | 118 | 118 | 111 | 111 | 16,000 | 1,110 |
| 2000-12-13 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2000-12-12 | 128 | 128 | 117 | 117 | 2,000 | 1,170 |
| 2000-12-07 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2000-11-30 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
| 2000-11-27 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2000-11-16 | 130 | 130 | 129 | 129 | 3,000 | 1,290 |
| 2000-11-15 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-11-10 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-11-08 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-11-06 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-11-01 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-10-31 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-10-26 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 2000-10-25 | 134 | 134 | 131 | 131 | 5,000 | 1,310 |
| 2000-10-24 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2000-10-20 | 155 | 155 | 131 | 131 | 3,000 | 1,310 |
| 2000-10-19 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-10-17 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-10-13 | 130 | 160 | 128 | 160 | 20,000 | 1,600 |
| 2000-10-12 | 130 | 145 | 130 | 145 | 3,000 | 1,450 |
| 2000-10-11 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-10-06 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2000-10-05 | 130 | 130 | 128 | 128 | 2,000 | 1,280 |
| 2000-10-04 | 130 | 131 | 128 | 128 | 6,000 | 1,280 |
| 2000-10-02 | 130 | 149 | 130 | 148 | 14,000 | 1,480 |
| 2000-09-29 | 133 | 135 | 130 | 130 | 17,000 | 1,300 |
| 2000-09-28 | 135 | 140 | 125 | 130 | 25,000 | 1,300 |
| 2000-09-27 | 131 | 149 | 131 | 149 | 2,000 | 1,490 |
| 2000-09-26 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2000-09-25 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-09-22 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-09-21 | 141 | 150 | 135 | 149 | 15,000 | 1,490 |
| 2000-09-20 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2000-09-19 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2000-09-14 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-09-13 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2000-09-08 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2000-09-07 | 133 | 165 | 133 | 165 | 4,000 | 1,650 |
| 2000-09-06 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2000-09-04 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2000-09-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-08-25 | 160 | 165 | 160 | 165 | 3,000 | 1,650 |
| 2000-08-10 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-08-09 | 145 | 165 | 145 | 165 | 2,000 | 1,650 |
| 2000-08-02 | 146 | 159 | 146 | 159 | 2,000 | 1,590 |
| 2000-08-01 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2000-07-28 | 165 | 169 | 165 | 165 | 5,000 | 1,650 |
| 2000-07-27 | 151 | 165 | 150 | 165 | 12,000 | 1,650 |
| 2000-07-26 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-07-25 | 170 | 170 | 169 | 169 | 3,000 | 1,690 |
| 2000-07-21 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-07-19 | 161 | 161 | 160 | 160 | 3,000 | 1,600 |
| 2000-07-18 | 160 | 161 | 160 | 161 | 7,000 | 1,610 |
| 2000-07-17 | 165 | 165 | 161 | 161 | 2,000 | 1,610 |
| 2000-07-14 | 161 | 161 | 160 | 160 | 15,000 | 1,600 |
| 2000-07-13 | 170 | 170 | 165 | 165 | 4,000 | 1,650 |
| 2000-07-12 | 170 | 170 | 165 | 165 | 2,000 | 1,650 |
| 2000-07-05 | 170 | 170 | 165 | 165 | 4,000 | 1,650 |
| 2000-07-04 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2000-07-03 | 160 | 174 | 160 | 174 | 3,000 | 1,740 |
| 2000-06-30 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-06-29 | 180 | 180 | 178 | 178 | 2,000 | 1,780 |
| 2000-06-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-06-27 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-06-26 | 181 | 181 | 180 | 180 | 6,000 | 1,800 |
| 2000-06-23 | 187 | 187 | 168 | 169 | 10,000 | 1,690 |
| 2000-06-22 | 180 | 189 | 180 | 189 | 21,000 | 1,890 |
| 2000-06-21 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-06-20 | 185 | 188 | 180 | 180 | 27,000 | 1,800 |
| 2000-06-19 | 180 | 185 | 180 | 185 | 10,000 | 1,850 |
| 2000-06-16 | 190 | 190 | 179 | 190 | 21,000 | 1,900 |
| 2000-06-15 | 200 | 200 | 181 | 187 | 79,000 | 1,870 |
| 2000-06-14 | 140 | 170 | 140 | 160 | 24,000 | 1,600 |
| 2000-06-13 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2000-06-09 | 130 | 140 | 130 | 130 | 4,000 | 1,300 |
| 2000-06-08 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2000-06-06 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2000-06-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-06-02 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2000-06-01 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-05-31 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2000-05-30 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2000-05-29 | 140 | 140 | 130 | 130 | 2,000 | 1,300 |
| 2000-05-25 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-05-23 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-05-19 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-05-18 | 135 | 138 | 125 | 138 | 10,000 | 1,380 |
| 2000-05-17 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-05-16 | 135 | 140 | 135 | 140 | 5,000 | 1,400 |
| 2000-05-12 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-05-11 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-05-08 | 130 | 140 | 130 | 140 | 5,000 | 1,400 |
| 2000-05-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-05-01 | 150 | 150 | 140 | 140 | 4,000 | 1,400 |
| 2000-04-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-04-25 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-04-24 | 132 | 140 | 132 | 140 | 5,000 | 1,400 |
| 2000-04-21 | 140 | 140 | 130 | 130 | 4,000 | 1,300 |
| 2000-04-20 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-04-18 | 130 | 145 | 130 | 145 | 11,000 | 1,450 |
| 2000-04-14 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2000-04-12 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2000-04-11 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2000-04-10 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2000-04-05 | 155 | 160 | 155 | 160 | 4,000 | 1,600 |
| 2000-04-03 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-03-31 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2000-03-30 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2000-03-29 | 160 | 160 | 152 | 152 | 3,000 | 1,520 |
| 2000-03-28 | 149 | 150 | 149 | 150 | 9,000 | 1,500 |
| 2000-03-27 | 150 | 150 | 149 | 149 | 4,000 | 1,490 |
| 2000-03-24 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2000-03-23 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-03-22 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2000-03-21 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2000-03-17 | 145 | 150 | 145 | 150 | 5,000 | 1,500 |
| 2000-03-14 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2000-03-13 | 149 | 150 | 149 | 150 | 10,000 | 1,500 |
| 2000-03-10 | 142 | 155 | 142 | 145 | 16,000 | 1,450 |
| 2000-03-07 | 137 | 147 | 137 | 147 | 3,000 | 1,470 |
| 2000-03-06 | 149 | 149 | 141 | 141 | 3,000 | 1,410 |
| 2000-03-03 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-03-02 | 145 | 150 | 145 | 150 | 4,000 | 1,500 |
| 2000-03-01 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 2000-02-29 | 140 | 150 | 135 | 150 | 5,000 | 1,500 |
| 2000-02-28 | 140 | 150 | 140 | 150 | 2,000 | 1,500 |
| 2000-02-25 | 150 | 150 | 145 | 150 | 9,000 | 1,500 |
| 2000-02-24 | 155 | 155 | 150 | 150 | 7,000 | 1,500 |
| 2000-02-23 | 145 | 155 | 145 | 155 | 6,000 | 1,550 |
| 2000-02-22 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2000-02-21 | 135 | 150 | 135 | 150 | 9,000 | 1,500 |
| 2000-02-18 | 154 | 154 | 150 | 150 | 8,000 | 1,500 |
| 2000-02-16 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2000-02-15 | 156 | 156 | 154 | 154 | 14,000 | 1,540 |
| 2000-02-14 | 162 | 162 | 156 | 156 | 10,000 | 1,560 |
| 2000-02-10 | 159 | 160 | 159 | 160 | 7,000 | 1,600 |
| 2000-02-09 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2000-02-08 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2000-02-07 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2000-02-04 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-02-02 | 160 | 165 | 154 | 154 | 13,000 | 1,540 |
| 2000-01-31 | 155 | 155 | 153 | 153 | 2,000 | 1,530 |
| 2000-01-28 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2000-01-27 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 2000-01-26 | 160 | 162 | 155 | 155 | 7,000 | 1,550 |
| 2000-01-25 | 160 | 160 | 155 | 160 | 9,000 | 1,600 |
| 2000-01-24 | 165 | 165 | 156 | 156 | 19,000 | 1,560 |
| 2000-01-21 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 2000-01-20 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2000-01-19 | 170 | 170 | 160 | 160 | 9,000 | 1,600 |
| 2000-01-18 | 165 | 165 | 165 | 165 | 15,000 | 1,650 |
| 2000-01-17 | 160 | 160 | 160 | 160 | 21,000 | 1,600 |
| 2000-01-14 | 161 | 165 | 160 | 160 | 10,000 | 1,600 |
| 2000-01-13 | 160 | 160 | 150 | 160 | 8,000 | 1,600 |
| 2000-01-12 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-01-11 | 160 | 160 | 155 | 160 | 6,000 | 1,600 |
| 2000-01-07 | 160 | 160 | 160 | 160 | 13,000 | 1,600 |
| 2000-01-06 | 166 | 186 | 165 | 165 | 9,000 | 1,650 |
| 2000-01-05 | 166 | 166 | 165 | 165 | 2,000 | 1,650 |
| 2000-01-04 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
分割・併合履歴 ： [2017-09-27]1株→0.1株