1. HOME >
  2. 株価時系列 >
  3. 9355 >
  4. 2004年

9355 (株)リンコーコーポレーション の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302282302282306,0002,300
2004-12-2922723022522812,0002,280
2004-12-2723523522722718,0002,270
2004-12-2422923522923449,0002,340
2004-12-2222623022622818,0002,280
2004-12-2122522822522811,0002,280
2004-12-202212252212255,0002,250
2004-12-172212262212266,0002,260
2004-12-1622222422022121,0002,210
2004-12-152252282252289,0002,280
2004-12-1422322322022012,0002,200
2004-12-1322722722322311,0002,230
2004-12-102302302302301,0002,300
2004-12-092302302302301,0002,300
2004-12-082312312312315,0002,310
2004-12-072322352322353,0002,350
2004-12-0623124023123310,0002,330
2004-12-0323423623223413,0002,340
2004-12-022392392302386,0002,380
2004-12-0123823923723920,0002,390
2004-11-302452452402403,0002,400
2004-11-292392442392445,0002,440
2004-11-262382382382382,0002,380
2004-11-252442442412412,0002,410
2004-11-2424324724024018,0002,400
2004-11-222402452402415,0002,410
2004-11-1925225524525049,0002,500
2004-11-1824325023925055,0002,500
2004-11-172402432402408,0002,400
2004-11-1624024024024012,0002,400
2004-11-1525025023823821,0002,380
2004-11-122392442392394,0002,390
2004-11-1124524523823821,0002,380
2004-11-102472502472483,0002,480
2004-11-092412502412476,0002,470
2004-11-082402402392405,0002,400
2004-11-0525025023524539,0002,450
2004-11-04265265245254135,0002,540
2004-11-02249265249264183,0002,640
2004-11-0125025624624986,0002,490
2004-10-2924125023525038,0002,500
2004-10-2823024122724140,0002,410
2004-10-272302302252255,0002,250
2004-10-2624124122622610,0002,260
2004-10-2524524523324014,0002,400
2004-10-222322322322321,0002,320
2004-10-2123223423223311,0002,330
2004-10-2022923422823212,0002,320
2004-10-192272342272295,0002,290
2004-10-1823523723423417,0002,340
2004-10-1523723723423513,0002,350
2004-10-1424524523223230,0002,320
2004-10-1324524624124411,0002,440
2004-10-1224624623824014,0002,400
2004-10-0824624624124635,0002,460
2004-10-0724724824524522,0002,450
2004-10-0625025124524949,0002,490
2004-10-05255260245246199,0002,460
2004-10-0422123222123252,0002,320
2004-10-0122022121421414,0002,140
2004-09-302212242212245,0002,240
2004-09-292172172172174,0002,170
2004-09-282212212162169,0002,160
2004-09-2722922921822318,0002,230
2004-09-2421922321821915,0002,190
2004-09-2222622622022418,0002,240
2004-09-2122522922522817,0002,280
2004-09-1723824023023038,0002,300
2004-09-1623924023124024,0002,400
2004-09-1525225524224250,0002,420
2004-09-14250260236237123,0002,370
2004-09-1323524823524887,0002,480
2004-09-1022523422023042,0002,300
2004-09-09240245235235259,0002,350
2004-09-0821723421723381,0002,330
2004-09-072172172162177,0002,170
2004-09-062142172142174,0002,170
2004-09-032182182142146,0002,140
2004-09-022172172122157,0002,150
2004-09-012102122102122,0002,120
2004-08-312102102062066,0002,060
2004-08-302152152152157,0002,150
2004-08-272102122102129,0002,120
2004-08-262102112102107,0002,100
2004-08-2520521020520510,0002,050
2004-08-242052052052059,0002,050
2004-08-2321121220820814,0002,080
2004-08-202102122082125,0002,120
2004-08-192012062012064,0002,060
2004-08-1820321120121121,0002,110
2004-08-172022022022023,0002,020
2004-08-162112112012019,0002,010
2004-08-132062092052055,0002,050
2004-08-112102102092098,0002,090
2004-08-102082082082081,0002,080
2004-08-092062082062084,0002,080
2004-08-062132132052065,0002,060
2004-08-0521021421021410,0002,140
2004-08-042052152052055,0002,050
2004-08-0320921620921015,0002,100
2004-08-0220920920520614,0002,060
2004-07-3020420419819918,0001,990
2004-07-2921121120020024,0002,000
2004-07-282122142092145,0002,140
2004-07-272122142102107,0002,100
2004-07-2621721721021520,0002,150
2004-07-232172172172172,0002,170
2004-07-2221522221521718,0002,170
2004-07-2122322321921916,0002,190
2004-07-2022222321721715,0002,170
2004-07-1621523921521735,0002,170
2004-07-1521822221021069,0002,100
2004-07-14237238206218151,0002,180
2004-07-1323524523323731,0002,370
2004-07-1223723823223428,0002,340
2004-07-0922523522522716,0002,270
2004-07-0823023022522514,0002,250
2004-07-0723023021322529,0002,250
2004-07-06230250230230262,0002,300
2004-07-0522022822022570,0002,250
2004-07-0222422421721718,0002,170
2004-07-0122722922022075,0002,200
2004-06-30215225210220172,0002,200
2004-06-29217217214215124,0002,150
2004-06-28216221211212208,0002,120
2004-06-252122122122122,0002,120
2004-06-242122122122128,0002,120
2004-06-2321421421021224,0002,120
2004-06-2221221521221521,0002,150
2004-06-2121221220221021,0002,100
2004-06-1821121221121219,0002,120
2004-06-172122122122124,0002,120
2004-06-1621221220921010,0002,100
2004-06-1521721721221313,0002,130
2004-06-1421221321221338,0002,130
2004-06-1119820919820971,0002,090
2004-06-101971981971988,0001,980
2004-06-0919519719519714,0001,970
2004-06-081911911851906,0001,900
2004-06-071911951901906,0001,900
2004-06-041901901901906,0001,900
2004-06-011911911881896,0001,890
2004-05-281951951951951,0001,950
2004-05-271921971921978,0001,970
2004-05-261851951851956,0001,950
2004-05-251961961961962,0001,960
2004-05-241951951941944,0001,940
2004-05-2118519018019018,0001,900
2004-05-201761761761765,0001,760
2004-05-191781781781782,0001,780
2004-05-181841851841853,0001,850
2004-05-171961961851858,0001,850
2004-05-1419919919119119,0001,910
2004-05-1318619818118113,0001,810
2004-05-121791811791816,0001,810
2004-05-1115217115117113,0001,710
2004-05-101771781771777,0001,770
2004-05-061831831831833,0001,830
2004-04-271921931921932,0001,930
2004-04-2619819819119112,0001,910
2004-04-231971971971972,0001,970
2004-04-221961961951964,0001,960
2004-04-211992001992002,0002,000
2004-04-2020020020020016,0002,000
2004-04-192012011991992,0001,990
2004-04-162002001981989,0001,980
2004-04-1521021020020013,0002,000
2004-04-1419720219720213,0002,020
2004-04-1319719819719713,0001,970
2004-04-121951951951955,0001,950
2004-04-0920020019319420,0001,940
2004-04-0819519819519837,0001,980
2004-04-0719520019520012,0002,000
2004-04-0620220219620110,0002,010
2004-04-052182182012026,0002,020
2004-04-0219519919519913,0001,990
2004-04-011951951951953,0001,950
2004-03-311992001961966,0001,960
2004-03-3019520019520019,0002,000
2004-03-2920120219519626,0001,960
2004-03-262002002002007,0002,000
2004-03-2522722721821927,0002,190
2004-03-2420521020521046,0002,100
2004-03-232172172172171,0002,170
2004-03-2221222021022030,0002,200
2004-03-1920721520221075,0002,100
2004-03-1818421017920699,0002,060
2004-03-1717518317518213,0001,820
2004-03-1616918116917935,0001,790
2004-03-1516116616016640,0001,660
2004-03-121601601601604,0001,600
2004-03-111591591581586,0001,580
2004-03-1016016015715711,0001,570
2004-03-091571601571598,0001,590
2004-03-0815815815715713,0001,570
2004-03-0515715915515616,0001,560
2004-03-041571571541558,0001,550
2004-03-031541581541586,0001,580
2004-03-0215015114814811,0001,480
2004-03-011471471471473,0001,470
2004-02-271471471471471,0001,470
2004-02-2514915014915010,0001,500
2004-02-2414814814614610,0001,460
2004-02-231471471471471,0001,470
2004-02-201481481481482,0001,480
2004-02-181481481481481,0001,480
2004-02-171491491461469,0001,460
2004-02-161481481481486,0001,480
2004-02-131451451411415,0001,410
2004-02-091491501491502,0001,500
2004-02-041451451451452,0001,450
2004-02-031451451431432,0001,430
2004-02-0214514514114517,0001,450
2004-01-301431431431436,0001,430
2004-01-291441441441445,0001,440
2004-01-2714514514514513,0001,450
2004-01-2615015014414449,0001,440
2004-01-2315015014814831,0001,480
2004-01-221491501491504,0001,500
2004-01-211501501501502,0001,500
2004-01-201501501501505,0001,500
2004-01-1915115114914919,0001,490
2004-01-161581581561563,0001,560
2004-01-1516016614514527,0001,450
2004-01-141451451451451,0001,450
2004-01-131461461431435,0001,430
2004-01-091431491431493,0001,490
2004-01-071401481401489,0001,480
2004-01-051441451441452,0001,450

分割・併合履歴 ： [2017-09-27]1株→0.1株