9355 (株)リンコーコーポレーション の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 355 | 359 | 355 | 359 | 31,000 | 3,590 |
| 2006-12-28 | 352 | 355 | 352 | 355 | 53,000 | 3,550 |
| 2006-12-27 | 352 | 354 | 352 | 352 | 6,000 | 3,520 |
| 2006-12-26 | 350 | 354 | 343 | 343 | 35,000 | 3,430 |
| 2006-12-25 | 346 | 358 | 343 | 348 | 32,000 | 3,480 |
| 2006-12-22 | 340 | 347 | 339 | 347 | 22,000 | 3,470 |
| 2006-12-21 | 344 | 344 | 339 | 343 | 45,000 | 3,430 |
| 2006-12-20 | 344 | 346 | 339 | 344 | 50,000 | 3,440 |
| 2006-12-19 | 336 | 348 | 336 | 347 | 20,000 | 3,470 |
| 2006-12-18 | 340 | 341 | 339 | 341 | 14,000 | 3,410 |
| 2006-12-15 | 340 | 340 | 337 | 340 | 8,000 | 3,400 |
| 2006-12-14 | 337 | 340 | 335 | 338 | 4,000 | 3,380 |
| 2006-12-13 | 324 | 336 | 324 | 336 | 18,000 | 3,360 |
| 2006-12-12 | 329 | 331 | 329 | 331 | 2,000 | 3,310 |
| 2006-12-11 | 323 | 329 | 323 | 329 | 4,000 | 3,290 |
| 2006-12-08 | 323 | 327 | 323 | 327 | 4,000 | 3,270 |
| 2006-12-07 | 323 | 328 | 323 | 328 | 2,000 | 3,280 |
| 2006-12-06 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2006-12-05 | 323 | 328 | 321 | 328 | 6,000 | 3,280 |
| 2006-12-04 | 326 | 328 | 321 | 328 | 9,000 | 3,280 |
| 2006-12-01 | 322 | 327 | 322 | 327 | 3,000 | 3,270 |
| 2006-11-30 | 327 | 327 | 327 | 327 | 4,000 | 3,270 |
| 2006-11-29 | 325 | 327 | 320 | 327 | 4,000 | 3,270 |
| 2006-11-28 | 326 | 330 | 320 | 329 | 7,000 | 3,290 |
| 2006-11-27 | 333 | 333 | 323 | 329 | 5,000 | 3,290 |
| 2006-11-24 | 326 | 331 | 325 | 330 | 4,000 | 3,300 |
| 2006-11-22 | 334 | 334 | 325 | 326 | 6,000 | 3,260 |
| 2006-11-21 | 329 | 335 | 329 | 331 | 8,000 | 3,310 |
| 2006-11-20 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 2006-11-16 | 325 | 337 | 325 | 337 | 15,000 | 3,370 |
| 2006-11-15 | 333 | 336 | 330 | 335 | 14,000 | 3,350 |
| 2006-11-14 | 320 | 332 | 320 | 332 | 11,000 | 3,320 |
| 2006-11-13 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2006-11-09 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2006-11-08 | 334 | 335 | 333 | 335 | 9,000 | 3,350 |
| 2006-11-06 | 331 | 332 | 330 | 332 | 21,000 | 3,320 |
| 2006-11-02 | 332 | 333 | 332 | 333 | 4,000 | 3,330 |
| 2006-11-01 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2006-10-31 | 339 | 339 | 328 | 334 | 8,000 | 3,340 |
| 2006-10-30 | 338 | 340 | 335 | 338 | 9,000 | 3,380 |
| 2006-10-27 | 340 | 340 | 331 | 335 | 5,000 | 3,350 |
| 2006-10-26 | 337 | 337 | 327 | 337 | 12,000 | 3,370 |
| 2006-10-25 | 328 | 342 | 328 | 341 | 10,000 | 3,410 |
| 2006-10-24 | 328 | 328 | 325 | 325 | 2,000 | 3,250 |
| 2006-10-23 | 324 | 330 | 324 | 324 | 16,000 | 3,240 |
| 2006-10-20 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2006-10-19 | 318 | 327 | 318 | 327 | 8,000 | 3,270 |
| 2006-10-18 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2006-10-17 | 320 | 328 | 320 | 325 | 17,000 | 3,250 |
| 2006-10-16 | 329 | 330 | 329 | 330 | 2,000 | 3,300 |
| 2006-10-13 | 319 | 328 | 319 | 328 | 4,000 | 3,280 |
| 2006-10-12 | 325 | 330 | 325 | 330 | 7,000 | 3,300 |
| 2006-10-11 | 328 | 328 | 319 | 328 | 8,000 | 3,280 |
| 2006-10-10 | 328 | 328 | 328 | 328 | 13,000 | 3,280 |
| 2006-10-06 | 325 | 329 | 325 | 329 | 2,000 | 3,290 |
| 2006-10-05 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2006-10-04 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2006-10-02 | 330 | 335 | 330 | 335 | 7,000 | 3,350 |
| 2006-09-29 | 329 | 330 | 329 | 330 | 3,000 | 3,300 |
| 2006-09-28 | 317 | 325 | 312 | 325 | 26,000 | 3,250 |
| 2006-09-27 | 317 | 321 | 310 | 312 | 35,000 | 3,120 |
| 2006-09-26 | 327 | 327 | 322 | 326 | 3,000 | 3,260 |
| 2006-09-25 | 337 | 337 | 327 | 336 | 12,000 | 3,360 |
| 2006-09-22 | 334 | 340 | 334 | 340 | 9,000 | 3,400 |
| 2006-09-21 | 334 | 334 | 329 | 332 | 5,000 | 3,320 |
| 2006-09-20 | 339 | 339 | 339 | 339 | 5,000 | 3,390 |
| 2006-09-19 | 330 | 340 | 330 | 340 | 7,000 | 3,400 |
| 2006-09-15 | 338 | 340 | 325 | 340 | 26,000 | 3,400 |
| 2006-09-14 | 338 | 338 | 338 | 338 | 7,000 | 3,380 |
| 2006-09-12 | 326 | 339 | 326 | 339 | 5,000 | 3,390 |
| 2006-09-11 | 336 | 336 | 331 | 336 | 3,000 | 3,360 |
| 2006-09-08 | 325 | 335 | 325 | 331 | 7,000 | 3,310 |
| 2006-09-07 | 336 | 339 | 330 | 339 | 6,000 | 3,390 |
| 2006-09-06 | 336 | 336 | 331 | 336 | 4,000 | 3,360 |
| 2006-09-05 | 326 | 326 | 324 | 326 | 5,000 | 3,260 |
| 2006-09-04 | 329 | 329 | 326 | 328 | 5,000 | 3,280 |
| 2006-09-01 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 2006-08-29 | 340 | 345 | 340 | 345 | 10,000 | 3,450 |
| 2006-08-25 | 345 | 346 | 345 | 346 | 2,000 | 3,460 |
| 2006-08-24 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2006-08-23 | 345 | 349 | 342 | 349 | 8,000 | 3,490 |
| 2006-08-22 | 345 | 348 | 342 | 342 | 4,000 | 3,420 |
| 2006-08-21 | 339 | 348 | 339 | 340 | 20,000 | 3,400 |
| 2006-08-18 | 340 | 350 | 340 | 349 | 26,000 | 3,490 |
| 2006-08-17 | 335 | 350 | 335 | 340 | 19,000 | 3,400 |
| 2006-08-16 | 330 | 335 | 325 | 335 | 29,000 | 3,350 |
| 2006-08-15 | 327 | 340 | 326 | 340 | 14,000 | 3,400 |
| 2006-08-14 | 307 | 325 | 307 | 325 | 11,000 | 3,250 |
| 2006-08-10 | 317 | 322 | 317 | 322 | 2,000 | 3,220 |
| 2006-08-09 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2006-08-08 | 325 | 325 | 325 | 325 | 7,000 | 3,250 |
| 2006-08-04 | 315 | 328 | 315 | 328 | 6,000 | 3,280 |
| 2006-08-03 | 326 | 326 | 316 | 325 | 9,000 | 3,250 |
| 2006-08-02 | 318 | 325 | 318 | 325 | 5,000 | 3,250 |
| 2006-08-01 | 317 | 317 | 312 | 317 | 5,000 | 3,170 |
| 2006-07-31 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2006-07-27 | 308 | 318 | 308 | 318 | 2,000 | 3,180 |
| 2006-07-26 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2006-07-25 | 323 | 323 | 319 | 319 | 2,000 | 3,190 |
| 2006-07-24 | 317 | 320 | 317 | 320 | 11,000 | 3,200 |
| 2006-07-21 | 319 | 322 | 317 | 317 | 7,000 | 3,170 |
| 2006-07-20 | 322 | 329 | 317 | 329 | 16,000 | 3,290 |
| 2006-07-19 | 316 | 324 | 316 | 320 | 13,000 | 3,200 |
| 2006-07-18 | 327 | 327 | 306 | 311 | 9,000 | 3,110 |
| 2006-07-14 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 2006-07-13 | 316 | 325 | 316 | 325 | 13,000 | 3,250 |
| 2006-07-12 | 315 | 326 | 315 | 326 | 7,000 | 3,260 |
| 2006-07-11 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2006-07-10 | 319 | 332 | 312 | 327 | 12,000 | 3,270 |
| 2006-07-07 | 323 | 335 | 323 | 335 | 4,000 | 3,350 |
| 2006-07-06 | 327 | 332 | 327 | 332 | 2,000 | 3,320 |
| 2006-07-05 | 337 | 337 | 336 | 337 | 5,000 | 3,370 |
| 2006-07-04 | 328 | 338 | 328 | 333 | 6,000 | 3,330 |
| 2006-06-30 | 330 | 338 | 330 | 338 | 3,000 | 3,380 |
| 2006-06-29 | 330 | 338 | 330 | 338 | 5,000 | 3,380 |
| 2006-06-28 | 320 | 338 | 319 | 336 | 11,000 | 3,360 |
| 2006-06-27 | 325 | 328 | 322 | 322 | 6,000 | 3,220 |
| 2006-06-26 | 328 | 345 | 327 | 345 | 31,000 | 3,450 |
| 2006-06-23 | 312 | 338 | 312 | 338 | 21,000 | 3,380 |
| 2006-06-22 | 314 | 319 | 314 | 319 | 7,000 | 3,190 |
| 2006-06-21 | 320 | 320 | 315 | 316 | 3,000 | 3,160 |
| 2006-06-20 | 317 | 319 | 315 | 319 | 7,000 | 3,190 |
| 2006-06-19 | 310 | 315 | 310 | 314 | 15,000 | 3,140 |
| 2006-06-16 | 327 | 329 | 320 | 325 | 8,000 | 3,250 |
| 2006-06-15 | 334 | 337 | 327 | 327 | 11,000 | 3,270 |
| 2006-06-14 | 318 | 354 | 316 | 354 | 23,000 | 3,540 |
| 2006-06-13 | 313 | 333 | 313 | 333 | 4,000 | 3,330 |
| 2006-06-12 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2006-06-09 | 309 | 320 | 300 | 320 | 22,000 | 3,200 |
| 2006-06-08 | 307 | 324 | 303 | 309 | 18,000 | 3,090 |
| 2006-06-07 | 310 | 336 | 310 | 333 | 37,000 | 3,330 |
| 2006-06-06 | 325 | 325 | 310 | 310 | 21,000 | 3,100 |
| 2006-06-05 | 316 | 320 | 316 | 317 | 5,000 | 3,170 |
| 2006-06-02 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2006-06-01 | 330 | 330 | 325 | 325 | 7,000 | 3,250 |
| 2006-05-31 | 331 | 332 | 326 | 332 | 8,000 | 3,320 |
| 2006-05-30 | 349 | 350 | 345 | 350 | 16,000 | 3,500 |
| 2006-05-26 | 350 | 359 | 350 | 359 | 7,000 | 3,590 |
| 2006-05-25 | 342 | 345 | 342 | 345 | 3,000 | 3,450 |
| 2006-05-24 | 350 | 355 | 350 | 355 | 9,000 | 3,550 |
| 2006-05-23 | 351 | 351 | 351 | 351 | 3,000 | 3,510 |
| 2006-05-22 | 351 | 351 | 351 | 351 | 3,000 | 3,510 |
| 2006-05-19 | 336 | 358 | 331 | 358 | 36,000 | 3,580 |
| 2006-05-18 | 332 | 335 | 332 | 335 | 3,000 | 3,350 |
| 2006-05-17 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2006-05-16 | 349 | 349 | 325 | 330 | 28,000 | 3,300 |
| 2006-05-15 | 346 | 351 | 344 | 350 | 50,000 | 3,500 |
| 2006-05-12 | 371 | 371 | 371 | 371 | 7,000 | 3,710 |
| 2006-05-11 | 376 | 376 | 371 | 371 | 7,000 | 3,710 |
| 2006-05-10 | 374 | 376 | 374 | 376 | 3,000 | 3,760 |
| 2006-05-09 | 380 | 380 | 372 | 372 | 8,000 | 3,720 |
| 2006-05-08 | 377 | 377 | 377 | 377 | 20,000 | 3,770 |
| 2006-05-02 | 377 | 377 | 374 | 374 | 4,000 | 3,740 |
| 2006-05-01 | 379 | 380 | 372 | 372 | 3,000 | 3,720 |
| 2006-04-28 | 372 | 372 | 371 | 371 | 2,000 | 3,710 |
| 2006-04-26 | 379 | 379 | 370 | 372 | 15,000 | 3,720 |
| 2006-04-25 | 376 | 377 | 370 | 377 | 9,000 | 3,770 |
| 2006-04-24 | 377 | 377 | 375 | 375 | 7,000 | 3,750 |
| 2006-04-21 | 376 | 379 | 376 | 377 | 7,000 | 3,770 |
| 2006-04-20 | 380 | 380 | 376 | 376 | 15,000 | 3,760 |
| 2006-04-19 | 381 | 382 | 379 | 379 | 25,000 | 3,790 |
| 2006-04-18 | 382 | 385 | 381 | 381 | 12,000 | 3,810 |
| 2006-04-17 | 390 | 390 | 385 | 385 | 15,000 | 3,850 |
| 2006-04-14 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 2006-04-13 | 385 | 386 | 385 | 385 | 4,000 | 3,850 |
| 2006-04-12 | 385 | 386 | 385 | 386 | 4,000 | 3,860 |
| 2006-04-11 | 390 | 390 | 387 | 387 | 11,000 | 3,870 |
| 2006-04-10 | 391 | 391 | 388 | 388 | 9,000 | 3,880 |
| 2006-04-07 | 395 | 395 | 392 | 395 | 6,000 | 3,950 |
| 2006-04-06 | 390 | 395 | 388 | 395 | 16,000 | 3,950 |
| 2006-04-05 | 401 | 403 | 390 | 390 | 20,000 | 3,900 |
| 2006-04-04 | 396 | 408 | 396 | 400 | 52,000 | 4,000 |
| 2006-04-03 | 393 | 395 | 392 | 395 | 20,000 | 3,950 |
| 2006-03-31 | 391 | 392 | 390 | 392 | 13,000 | 3,920 |
| 2006-03-30 | 390 | 391 | 389 | 391 | 18,000 | 3,910 |
| 2006-03-29 | 393 | 393 | 384 | 388 | 32,000 | 3,880 |
| 2006-03-28 | 397 | 400 | 391 | 393 | 15,000 | 3,930 |
| 2006-03-27 | 398 | 405 | 397 | 397 | 76,000 | 3,970 |
| 2006-03-24 | 384 | 395 | 383 | 395 | 62,000 | 3,950 |
| 2006-03-23 | 388 | 388 | 382 | 382 | 23,000 | 3,820 |
| 2006-03-22 | 381 | 382 | 376 | 378 | 33,000 | 3,780 |
| 2006-03-20 | 382 | 382 | 380 | 380 | 16,000 | 3,800 |
| 2006-03-17 | 378 | 378 | 375 | 377 | 19,000 | 3,770 |
| 2006-03-16 | 375 | 376 | 375 | 376 | 9,000 | 3,760 |
| 2006-03-15 | 388 | 388 | 378 | 378 | 17,000 | 3,780 |
| 2006-03-14 | 384 | 385 | 377 | 377 | 9,000 | 3,770 |
| 2006-03-13 | 389 | 389 | 387 | 387 | 4,000 | 3,870 |
| 2006-03-10 | 376 | 379 | 376 | 379 | 30,000 | 3,790 |
| 2006-03-09 | 370 | 374 | 368 | 374 | 15,000 | 3,740 |
| 2006-03-08 | 366 | 370 | 366 | 366 | 4,000 | 3,660 |
| 2006-03-07 | 371 | 375 | 370 | 370 | 8,000 | 3,700 |
| 2006-03-06 | 370 | 370 | 365 | 370 | 8,000 | 3,700 |
| 2006-03-03 | 380 | 381 | 362 | 362 | 25,000 | 3,620 |
| 2006-03-02 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2006-03-01 | 384 | 390 | 381 | 390 | 11,000 | 3,900 |
| 2006-02-28 | 400 | 400 | 381 | 396 | 32,000 | 3,960 |
| 2006-02-27 | 395 | 401 | 394 | 399 | 99,000 | 3,990 |
| 2006-02-24 | 360 | 391 | 360 | 388 | 129,000 | 3,880 |
| 2006-02-23 | 366 | 367 | 355 | 362 | 18,000 | 3,620 |
| 2006-02-22 | 360 | 361 | 360 | 361 | 5,000 | 3,610 |
| 2006-02-21 | 345 | 351 | 345 | 350 | 23,000 | 3,500 |
| 2006-02-20 | 360 | 361 | 342 | 345 | 45,000 | 3,450 |
| 2006-02-17 | 372 | 378 | 367 | 367 | 28,000 | 3,670 |
| 2006-02-16 | 370 | 375 | 366 | 371 | 23,000 | 3,710 |
| 2006-02-15 | 380 | 385 | 380 | 382 | 21,000 | 3,820 |
| 2006-02-14 | 373 | 378 | 366 | 372 | 30,000 | 3,720 |
| 2006-02-13 | 384 | 397 | 373 | 374 | 155,000 | 3,740 |
| 2006-02-10 | 381 | 381 | 365 | 370 | 26,000 | 3,700 |
| 2006-02-09 | 384 | 384 | 372 | 372 | 24,000 | 3,720 |
| 2006-02-08 | 386 | 391 | 379 | 379 | 13,000 | 3,790 |
| 2006-02-07 | 390 | 390 | 385 | 389 | 25,000 | 3,890 |
| 2006-02-06 | 390 | 391 | 384 | 385 | 15,000 | 3,850 |
| 2006-02-03 | 384 | 390 | 371 | 390 | 35,000 | 3,900 |
| 2006-02-02 | 382 | 385 | 381 | 382 | 19,000 | 3,820 |
| 2006-02-01 | 395 | 395 | 381 | 386 | 54,000 | 3,860 |
| 2006-01-31 | 384 | 395 | 384 | 395 | 16,000 | 3,950 |
| 2006-01-30 | 395 | 395 | 389 | 389 | 23,000 | 3,890 |
| 2006-01-27 | 376 | 380 | 376 | 380 | 17,000 | 3,800 |
| 2006-01-26 | 372 | 375 | 371 | 371 | 14,000 | 3,710 |
| 2006-01-25 | 365 | 378 | 360 | 370 | 35,000 | 3,700 |
| 2006-01-24 | 345 | 360 | 342 | 360 | 18,000 | 3,600 |
| 2006-01-23 | 361 | 362 | 350 | 350 | 58,000 | 3,500 |
| 2006-01-20 | 385 | 390 | 360 | 361 | 47,000 | 3,610 |
| 2006-01-19 | 352 | 382 | 352 | 382 | 50,000 | 3,820 |
| 2006-01-18 | 385 | 385 | 330 | 353 | 75,000 | 3,530 |
| 2006-01-17 | 429 | 429 | 403 | 403 | 30,000 | 4,030 |
| 2006-01-16 | 424 | 429 | 419 | 424 | 22,000 | 4,240 |
| 2006-01-13 | 411 | 429 | 408 | 429 | 25,000 | 4,290 |
| 2006-01-12 | 413 | 421 | 401 | 421 | 33,000 | 4,210 |
| 2006-01-11 | 425 | 430 | 412 | 412 | 32,000 | 4,120 |
| 2006-01-10 | 420 | 434 | 417 | 432 | 60,000 | 4,320 |
| 2006-01-06 | 400 | 410 | 400 | 410 | 47,000 | 4,100 |
| 2006-01-05 | 390 | 400 | 390 | 396 | 42,000 | 3,960 |
| 2006-01-04 | 385 | 390 | 385 | 388 | 31,000 | 3,880 |
分割・併合履歴 ： [2017-09-27]1株→0.1株