9355 (株)リンコーコーポレーション の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 140 | 149 | 140 | 149 | 3,000 | 1,490 |
| 2002-12-25 | 140 | 150 | 135 | 135 | 7,000 | 1,350 |
| 2002-12-24 | 129 | 148 | 129 | 148 | 12,000 | 1,480 |
| 2002-12-20 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2002-12-19 | 141 | 154 | 141 | 154 | 7,000 | 1,540 |
| 2002-12-18 | 150 | 155 | 150 | 150 | 12,000 | 1,500 |
| 2002-12-17 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-12-16 | 150 | 160 | 150 | 159 | 12,000 | 1,590 |
| 2002-12-13 | 150 | 155 | 150 | 150 | 4,000 | 1,500 |
| 2002-12-11 | 152 | 157 | 152 | 157 | 10,000 | 1,570 |
| 2002-12-10 | 155 | 160 | 152 | 160 | 10,000 | 1,600 |
| 2002-12-09 | 154 | 165 | 154 | 157 | 7,000 | 1,570 |
| 2002-12-06 | 159 | 164 | 159 | 164 | 2,000 | 1,640 |
| 2002-12-05 | 160 | 170 | 160 | 168 | 16,000 | 1,680 |
| 2002-12-04 | 158 | 168 | 158 | 160 | 5,000 | 1,600 |
| 2002-12-03 | 155 | 169 | 155 | 168 | 13,000 | 1,680 |
| 2002-12-02 | 157 | 170 | 155 | 170 | 7,000 | 1,700 |
| 2002-11-29 | 160 | 162 | 158 | 158 | 3,000 | 1,580 |
| 2002-11-28 | 160 | 171 | 160 | 170 | 8,000 | 1,700 |
| 2002-11-27 | 157 | 173 | 157 | 160 | 7,000 | 1,600 |
| 2002-11-26 | 164 | 173 | 164 | 172 | 12,000 | 1,720 |
| 2002-11-25 | 170 | 171 | 161 | 166 | 7,000 | 1,660 |
| 2002-11-22 | 159 | 170 | 159 | 170 | 15,000 | 1,700 |
| 2002-11-21 | 160 | 174 | 160 | 174 | 3,000 | 1,740 |
| 2002-11-20 | 151 | 175 | 151 | 175 | 8,000 | 1,750 |
| 2002-11-19 | 150 | 151 | 150 | 150 | 13,000 | 1,500 |
| 2002-11-18 | 150 | 178 | 150 | 170 | 38,000 | 1,700 |
| 2002-11-15 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2002-11-13 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-11-12 | 160 | 178 | 160 | 178 | 16,000 | 1,780 |
| 2002-11-11 | 161 | 161 | 160 | 160 | 20,000 | 1,600 |
| 2002-11-08 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2002-11-05 | 160 | 178 | 160 | 178 | 33,000 | 1,780 |
| 2002-11-01 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-10-24 | 161 | 178 | 161 | 178 | 9,000 | 1,780 |
| 2002-10-18 | 160 | 178 | 160 | 178 | 10,000 | 1,780 |
| 2002-10-17 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2002-10-16 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2002-10-15 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
| 2002-10-10 | 148 | 177 | 148 | 177 | 5,000 | 1,770 |
| 2002-10-08 | 172 | 180 | 172 | 180 | 69,000 | 1,800 |
| 2002-09-26 | 177 | 177 | 177 | 177 | 50,000 | 1,770 |
| 2002-09-25 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2002-09-24 | 175 | 178 | 175 | 178 | 2,000 | 1,780 |
| 2002-09-20 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2002-09-19 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 2002-09-18 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-09-17 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2002-09-13 | 171 | 176 | 171 | 176 | 7,000 | 1,760 |
| 2002-09-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-09-11 | 183 | 183 | 180 | 180 | 3,000 | 1,800 |
| 2002-09-09 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-09-06 | 175 | 185 | 175 | 185 | 2,000 | 1,850 |
| 2002-09-03 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2002-09-02 | 210 | 215 | 200 | 200 | 47,000 | 2,000 |
| 2002-08-30 | 179 | 200 | 177 | 200 | 16,000 | 2,000 |
| 2002-08-26 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2002-08-21 | 174 | 176 | 174 | 176 | 2,000 | 1,760 |
| 2002-08-20 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2002-08-16 | 174 | 184 | 174 | 184 | 3,000 | 1,840 |
| 2002-08-14 | 169 | 174 | 169 | 174 | 2,000 | 1,740 |
| 2002-08-13 | 170 | 179 | 170 | 179 | 3,000 | 1,790 |
| 2002-08-07 | 170 | 180 | 170 | 180 | 3,000 | 1,800 |
| 2002-08-05 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2002-07-31 | 165 | 178 | 165 | 178 | 5,000 | 1,780 |
| 2002-07-30 | 180 | 185 | 170 | 175 | 13,000 | 1,750 |
| 2002-07-29 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 2002-07-26 | 185 | 185 | 180 | 180 | 8,000 | 1,800 |
| 2002-07-25 | 181 | 186 | 180 | 185 | 8,000 | 1,850 |
| 2002-07-24 | 170 | 180 | 170 | 180 | 5,000 | 1,800 |
| 2002-07-23 | 185 | 185 | 181 | 185 | 9,000 | 1,850 |
| 2002-07-22 | 181 | 185 | 175 | 185 | 19,000 | 1,850 |
| 2002-07-19 | 183 | 185 | 183 | 183 | 8,000 | 1,830 |
| 2002-07-12 | 170 | 185 | 170 | 185 | 5,000 | 1,850 |
| 2002-07-08 | 175 | 195 | 175 | 195 | 6,000 | 1,950 |
| 2002-06-28 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2002-06-27 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-06-26 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-06-25 | 179 | 189 | 179 | 180 | 4,000 | 1,800 |
| 2002-06-24 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2002-06-21 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-06-20 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2002-06-19 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2002-06-18 | 190 | 195 | 190 | 195 | 11,000 | 1,950 |
| 2002-06-17 | 187 | 187 | 187 | 187 | 6,000 | 1,870 |
| 2002-06-13 | 187 | 200 | 187 | 187 | 13,000 | 1,870 |
| 2002-06-06 | 190 | 205 | 190 | 205 | 3,000 | 2,050 |
| 2002-06-05 | 191 | 192 | 186 | 189 | 7,000 | 1,890 |
| 2002-06-04 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-06-03 | 185 | 196 | 185 | 196 | 33,000 | 1,960 |
| 2002-05-30 | 215 | 215 | 214 | 215 | 15,000 | 2,150 |
| 2002-05-29 | 210 | 220 | 210 | 220 | 81,000 | 2,200 |
| 2002-05-28 | 200 | 200 | 198 | 200 | 22,000 | 2,000 |
| 2002-05-27 | 208 | 208 | 200 | 200 | 9,000 | 2,000 |
| 2002-05-24 | 210 | 210 | 208 | 208 | 9,000 | 2,080 |
| 2002-05-23 | 210 | 210 | 205 | 208 | 9,000 | 2,080 |
| 2002-05-22 | 210 | 210 | 206 | 210 | 25,000 | 2,100 |
| 2002-05-21 | 196 | 210 | 196 | 209 | 21,000 | 2,090 |
| 2002-05-20 | 202 | 202 | 197 | 197 | 6,000 | 1,970 |
| 2002-05-17 | 209 | 209 | 196 | 200 | 15,000 | 2,000 |
| 2002-05-16 | 204 | 207 | 204 | 207 | 8,000 | 2,070 |
| 2002-05-15 | 210 | 210 | 201 | 201 | 8,000 | 2,010 |
| 2002-05-14 | 195 | 210 | 190 | 209 | 19,000 | 2,090 |
| 2002-05-13 | 218 | 218 | 200 | 200 | 16,000 | 2,000 |
| 2002-05-10 | 202 | 220 | 202 | 213 | 98,000 | 2,130 |
| 2002-05-09 | 208 | 208 | 198 | 207 | 9,000 | 2,070 |
| 2002-05-08 | 200 | 213 | 195 | 213 | 80,000 | 2,130 |
| 2002-05-02 | 212 | 212 | 202 | 202 | 74,000 | 2,020 |
| 2002-05-01 | 199 | 210 | 199 | 204 | 10,000 | 2,040 |
| 2002-04-30 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2002-04-26 | 215 | 220 | 205 | 205 | 58,000 | 2,050 |
| 2002-04-25 | 208 | 212 | 208 | 212 | 18,000 | 2,120 |
| 2002-04-24 | 215 | 215 | 196 | 207 | 13,000 | 2,070 |
| 2002-04-23 | 210 | 228 | 205 | 205 | 61,000 | 2,050 |
| 2002-04-22 | 219 | 224 | 210 | 210 | 10,000 | 2,100 |
| 2002-04-19 | 215 | 229 | 215 | 217 | 62,000 | 2,170 |
| 2002-04-18 | 209 | 235 | 209 | 225 | 118,000 | 2,250 |
| 2002-04-17 | 190 | 210 | 190 | 205 | 145,000 | 2,050 |
| 2002-04-16 | 182 | 194 | 182 | 190 | 51,000 | 1,900 |
| 2002-04-15 | 170 | 185 | 170 | 180 | 113,000 | 1,800 |
| 2002-04-12 | 160 | 179 | 160 | 170 | 32,000 | 1,700 |
| 2002-04-11 | 165 | 170 | 165 | 165 | 3,000 | 1,650 |
| 2002-04-10 | 159 | 177 | 159 | 170 | 54,000 | 1,700 |
| 2002-04-08 | 169 | 169 | 160 | 160 | 5,000 | 1,600 |
| 2002-04-05 | 168 | 173 | 168 | 172 | 4,000 | 1,720 |
| 2002-04-04 | 171 | 176 | 171 | 176 | 4,000 | 1,760 |
| 2002-04-03 | 172 | 176 | 170 | 176 | 8,000 | 1,760 |
| 2002-04-02 | 180 | 180 | 176 | 176 | 11,000 | 1,760 |
| 2002-04-01 | 166 | 176 | 158 | 176 | 22,000 | 1,760 |
| 2002-03-29 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-03-28 | 160 | 176 | 160 | 176 | 26,000 | 1,760 |
| 2002-03-27 | 160 | 165 | 158 | 158 | 13,000 | 1,580 |
| 2002-03-26 | 143 | 175 | 133 | 175 | 22,000 | 1,750 |
| 2002-03-25 | 143 | 153 | 143 | 150 | 15,000 | 1,500 |
| 2002-03-22 | 170 | 170 | 144 | 146 | 21,000 | 1,460 |
| 2002-03-20 | 152 | 178 | 152 | 178 | 120,000 | 1,780 |
| 2002-03-19 | 145 | 178 | 145 | 169 | 37,000 | 1,690 |
| 2002-03-18 | 134 | 141 | 134 | 140 | 12,000 | 1,400 |
| 2002-03-15 | 134 | 137 | 134 | 135 | 6,000 | 1,350 |
| 2002-03-14 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2002-03-13 | 127 | 135 | 127 | 135 | 19,000 | 1,350 |
| 2002-03-12 | 127 | 130 | 125 | 130 | 5,000 | 1,300 |
| 2002-03-11 | 126 | 127 | 124 | 125 | 27,000 | 1,250 |
| 2002-03-08 | 115 | 119 | 110 | 119 | 22,000 | 1,190 |
| 2002-03-07 | 115 | 115 | 110 | 110 | 6,000 | 1,100 |
| 2002-03-06 | 110 | 115 | 110 | 115 | 10,000 | 1,150 |
| 2002-03-05 | 104 | 110 | 104 | 104 | 18,000 | 1,040 |
| 2002-03-01 | 108 | 115 | 108 | 115 | 2,000 | 1,150 |
| 2002-02-26 | 115 | 115 | 99 | 115 | 8,000 | 1,150 |
| 2002-02-25 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2002-02-21 | 100 | 105 | 100 | 105 | 3,000 | 1,050 |
| 2002-02-15 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2002-02-14 | 110 | 116 | 110 | 115 | 6,000 | 1,150 |
| 2002-02-13 | 101 | 121 | 95 | 95 | 3,000 | 950 |
| 2002-02-12 | 115 | 115 | 110 | 110 | 13,000 | 1,100 |
| 2002-02-08 | 111 | 115 | 111 | 114 | 4,000 | 1,140 |
| 2002-02-07 | 109 | 122 | 109 | 120 | 15,000 | 1,200 |
| 2002-02-06 | 99 | 106 | 99 | 106 | 46,000 | 1,060 |
| 2002-02-05 | 94 | 100 | 94 | 100 | 45,000 | 1,000 |
| 2002-02-04 | 96 | 100 | 80 | 100 | 5,000 | 1,000 |
| 2002-02-01 | 86 | 100 | 86 | 95 | 11,000 | 950 |
| 2002-01-31 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2002-01-30 | 94 | 94 | 90 | 90 | 3,000 | 900 |
| 2002-01-29 | 95 | 95 | 89 | 89 | 12,000 | 890 |
| 2002-01-28 | 84 | 85 | 84 | 85 | 10,000 | 850 |
| 2002-01-25 | 82 | 83 | 82 | 82 | 11,000 | 820 |
| 2002-01-24 | 78 | 81 | 78 | 80 | 23,000 | 800 |
| 2002-01-23 | 77 | 78 | 77 | 77 | 6,000 | 770 |
| 2002-01-22 | 76 | 77 | 76 | 77 | 15,000 | 770 |
| 2002-01-21 | 78 | 78 | 75 | 75 | 16,000 | 750 |
| 2002-01-18 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2002-01-17 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2002-01-15 | 73 | 73 | 73 | 73 | 13,000 | 730 |
| 2002-01-11 | 75 | 75 | 74 | 74 | 7,000 | 740 |
| 2002-01-10 | 74 | 75 | 74 | 75 | 20,000 | 750 |
| 2002-01-09 | 80 | 80 | 75 | 75 | 4,000 | 750 |
| 2002-01-08 | 75 | 82 | 75 | 82 | 31,000 | 820 |
| 2002-01-07 | 75 | 75 | 75 | 75 | 11,000 | 750 |
| 2002-01-04 | 75 | 75 | 75 | 75 | 14,000 | 750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株