9355 (株)リンコーコーポレーション の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 72 | 72 | 69 | 69 | 20,000 | 690 |
| 2001-12-27 | 72 | 72 | 65 | 70 | 53,000 | 700 |
| 2001-12-26 | 76 | 76 | 75 | 75 | 22,000 | 750 |
| 2001-12-25 | 76 | 76 | 76 | 76 | 30,000 | 760 |
| 2001-12-21 | 80 | 80 | 75 | 75 | 8,000 | 750 |
| 2001-12-19 | 79 | 90 | 79 | 90 | 17,000 | 900 |
| 2001-12-18 | 91 | 91 | 83 | 91 | 7,000 | 910 |
| 2001-12-17 | 93 | 93 | 93 | 93 | 7,000 | 930 |
| 2001-12-13 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2001-12-12 | 96 | 96 | 96 | 96 | 20,000 | 960 |
| 2001-12-05 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2001-12-04 | 100 | 104 | 100 | 104 | 4,000 | 1,040 |
| 2001-12-03 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-11-30 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2001-11-27 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2001-11-26 | 100 | 105 | 100 | 105 | 2,000 | 1,050 |
| 2001-11-22 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-11-21 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-11-15 | 95 | 98 | 95 | 98 | 2,000 | 980 |
| 2001-11-13 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-11-12 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-11-02 | 96 | 96 | 94 | 94 | 7,000 | 940 |
| 2001-11-01 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 2001-10-31 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2001-10-30 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2001-10-25 | 102 | 105 | 102 | 102 | 8,000 | 1,020 |
| 2001-10-23 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2001-10-22 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2001-10-19 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2001-10-15 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-10-10 | 90 | 95 | 90 | 95 | 3,000 | 950 |
| 2001-10-09 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2001-10-05 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2001-10-04 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2001-10-02 | 97 | 97 | 97 | 97 | 9,000 | 970 |
| 2001-10-01 | 98 | 98 | 97 | 97 | 3,000 | 970 |
| 2001-09-26 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2001-09-25 | 98 | 98 | 98 | 98 | 11,000 | 980 |
| 2001-09-21 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2001-09-18 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2001-09-17 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2001-09-11 | 100 | 115 | 95 | 110 | 7,000 | 1,100 |
| 2001-09-10 | 101 | 101 | 93 | 93 | 2,000 | 930 |
| 2001-09-07 | 105 | 105 | 105 | 105 | 9,000 | 1,050 |
| 2001-09-06 | 105 | 110 | 105 | 110 | 2,000 | 1,100 |
| 2001-08-30 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-08-28 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2001-08-27 | 111 | 115 | 111 | 115 | 4,000 | 1,150 |
| 2001-08-23 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2001-08-20 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2001-08-17 | 112 | 115 | 112 | 115 | 8,000 | 1,150 |
| 2001-08-16 | 115 | 115 | 110 | 110 | 2,000 | 1,100 |
| 2001-08-15 | 104 | 114 | 104 | 114 | 4,000 | 1,140 |
| 2001-08-14 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2001-08-02 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-07-30 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-07-27 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-07-25 | 105 | 110 | 105 | 110 | 8,000 | 1,100 |
| 2001-07-24 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2001-07-23 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2001-07-17 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2001-07-09 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2001-06-27 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2001-06-26 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2001-06-25 | 120 | 120 | 115 | 115 | 7,000 | 1,150 |
| 2001-06-20 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-06-08 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-06-07 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-06-05 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2001-06-01 | 121 | 129 | 121 | 129 | 7,000 | 1,290 |
| 2001-05-31 | 125 | 125 | 123 | 123 | 4,000 | 1,230 |
| 2001-05-30 | 127 | 130 | 127 | 127 | 17,000 | 1,270 |
| 2001-05-29 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2001-05-28 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2001-05-25 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2001-05-24 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2001-05-21 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-05-17 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-05-16 | 122 | 122 | 120 | 120 | 2,000 | 1,200 |
| 2001-05-11 | 123 | 123 | 123 | 123 | 5,000 | 1,230 |
| 2001-05-10 | 125 | 125 | 124 | 124 | 2,000 | 1,240 |
| 2001-05-09 | 128 | 128 | 124 | 124 | 2,000 | 1,240 |
| 2001-05-08 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-05-07 | 124 | 124 | 122 | 122 | 22,000 | 1,220 |
| 2001-05-02 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2001-05-01 | 122 | 127 | 120 | 122 | 9,000 | 1,220 |
| 2001-04-27 | 121 | 122 | 121 | 122 | 3,000 | 1,220 |
| 2001-04-26 | 127 | 128 | 124 | 124 | 8,000 | 1,240 |
| 2001-04-25 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-04-24 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2001-04-23 | 124 | 124 | 116 | 116 | 2,000 | 1,160 |
| 2001-04-20 | 130 | 130 | 105 | 105 | 15,000 | 1,050 |
| 2001-04-19 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-04-18 | 124 | 124 | 120 | 120 | 3,000 | 1,200 |
| 2001-04-17 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2001-04-16 | 134 | 134 | 120 | 120 | 4,000 | 1,200 |
| 2001-04-13 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2001-04-12 | 134 | 134 | 127 | 127 | 7,000 | 1,270 |
| 2001-04-11 | 130 | 134 | 125 | 125 | 11,000 | 1,250 |
| 2001-04-10 | 119 | 130 | 119 | 128 | 17,000 | 1,280 |
| 2001-04-09 | 111 | 119 | 111 | 118 | 16,000 | 1,180 |
| 2001-04-06 | 104 | 110 | 104 | 110 | 4,000 | 1,100 |
| 2001-04-05 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2001-04-04 | 102 | 102 | 101 | 101 | 4,000 | 1,010 |
| 2001-04-03 | 100 | 100 | 100 | 100 | 19,000 | 1,000 |
| 2001-04-02 | 101 | 101 | 100 | 100 | 13,000 | 1,000 |
| 2001-03-30 | 102 | 105 | 100 | 100 | 13,000 | 1,000 |
| 2001-03-29 | 106 | 106 | 105 | 105 | 7,000 | 1,050 |
| 2001-03-28 | 106 | 107 | 106 | 107 | 8,000 | 1,070 |
| 2001-03-27 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2001-03-26 | 101 | 111 | 101 | 106 | 4,000 | 1,060 |
| 2001-03-23 | 101 | 101 | 101 | 101 | 10,000 | 1,010 |
| 2001-03-22 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2001-03-21 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2001-03-19 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-03-16 | 100 | 100 | 97 | 100 | 6,000 | 1,000 |
| 2001-03-15 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2001-03-14 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-03-13 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2001-03-12 | 103 | 103 | 103 | 103 | 12,000 | 1,030 |
| 2001-03-09 | 105 | 107 | 105 | 107 | 10,000 | 1,070 |
| 2001-03-08 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2001-03-06 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2001-03-05 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2001-03-02 | 107 | 107 | 107 | 107 | 7,000 | 1,070 |
| 2001-03-01 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-02-28 | 104 | 110 | 104 | 105 | 3,000 | 1,050 |
| 2001-02-27 | 107 | 107 | 103 | 104 | 10,000 | 1,040 |
| 2001-02-26 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2001-02-23 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2001-02-21 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2001-02-20 | 102 | 102 | 102 | 102 | 6,000 | 1,020 |
| 2001-02-16 | 103 | 103 | 101 | 101 | 3,000 | 1,010 |
| 2001-02-15 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-02-14 | 105 | 105 | 104 | 104 | 2,000 | 1,040 |
| 2001-02-13 | 105 | 105 | 103 | 103 | 3,000 | 1,030 |
| 2001-02-06 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2001-02-05 | 108 | 108 | 107 | 108 | 4,000 | 1,080 |
| 2001-02-02 | 103 | 103 | 103 | 103 | 26,000 | 1,030 |
| 2001-01-31 | 107 | 107 | 103 | 103 | 4,000 | 1,030 |
| 2001-01-30 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2001-01-29 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2001-01-26 | 105 | 105 | 102 | 102 | 4,000 | 1,020 |
| 2001-01-25 | 107 | 107 | 105 | 105 | 4,000 | 1,050 |
| 2001-01-24 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2001-01-19 | 110 | 110 | 100 | 100 | 8,000 | 1,000 |
| 2001-01-11 | 100 | 110 | 100 | 110 | 7,000 | 1,100 |
| 2001-01-09 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2001-01-04 | 103 | 111 | 103 | 111 | 2,000 | 1,110 |
分割・併合履歴 ： [2017-09-27]1株→0.1株