9355 (株)リンコーコーポレーション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2007-12-27 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2007-12-25 | 211 | 211 | 203 | 205 | 8,000 | 2,050 |
| 2007-12-21 | 210 | 215 | 206 | 215 | 12,000 | 2,150 |
| 2007-12-20 | 211 | 217 | 210 | 217 | 8,000 | 2,170 |
| 2007-12-19 | 215 | 215 | 212 | 212 | 10,000 | 2,120 |
| 2007-12-18 | 224 | 224 | 214 | 214 | 7,000 | 2,140 |
| 2007-12-17 | 234 | 234 | 228 | 228 | 5,000 | 2,280 |
| 2007-12-14 | 230 | 231 | 230 | 231 | 4,000 | 2,310 |
| 2007-12-13 | 232 | 233 | 230 | 230 | 7,000 | 2,300 |
| 2007-12-12 | 235 | 235 | 235 | 235 | 11,000 | 2,350 |
| 2007-12-11 | 230 | 235 | 230 | 235 | 12,000 | 2,350 |
| 2007-12-10 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2007-12-07 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2007-12-06 | 230 | 230 | 228 | 228 | 3,000 | 2,280 |
| 2007-12-05 | 229 | 230 | 229 | 230 | 2,000 | 2,300 |
| 2007-11-30 | 225 | 230 | 225 | 230 | 19,000 | 2,300 |
| 2007-11-29 | 221 | 223 | 221 | 223 | 2,000 | 2,230 |
| 2007-11-27 | 225 | 225 | 215 | 220 | 16,000 | 2,200 |
| 2007-11-26 | 242 | 242 | 235 | 235 | 7,000 | 2,350 |
| 2007-11-21 | 240 | 250 | 240 | 240 | 6,000 | 2,400 |
| 2007-11-20 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2007-11-15 | 245 | 258 | 245 | 258 | 6,000 | 2,580 |
| 2007-11-14 | 251 | 260 | 251 | 260 | 5,000 | 2,600 |
| 2007-11-13 | 237 | 251 | 237 | 251 | 7,000 | 2,510 |
| 2007-11-12 | 243 | 244 | 236 | 237 | 7,000 | 2,370 |
| 2007-11-09 | 253 | 253 | 249 | 249 | 7,000 | 2,490 |
| 2007-11-08 | 256 | 257 | 250 | 252 | 8,000 | 2,520 |
| 2007-11-07 | 260 | 265 | 260 | 265 | 25,000 | 2,650 |
| 2007-11-06 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 2007-11-05 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2007-11-01 | 290 | 290 | 285 | 285 | 4,000 | 2,850 |
| 2007-10-31 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2007-10-29 | 274 | 275 | 270 | 270 | 5,000 | 2,700 |
| 2007-10-25 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2007-10-22 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2007-10-19 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2007-10-18 | 259 | 259 | 255 | 255 | 2,000 | 2,550 |
| 2007-10-17 | 265 | 265 | 250 | 250 | 23,000 | 2,500 |
| 2007-10-16 | 280 | 284 | 280 | 280 | 16,000 | 2,800 |
| 2007-10-15 | 298 | 299 | 298 | 298 | 20,000 | 2,980 |
| 2007-10-12 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2007-10-10 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 2007-10-09 | 288 | 297 | 287 | 297 | 3,000 | 2,970 |
| 2007-10-05 | 295 | 298 | 295 | 298 | 8,000 | 2,980 |
| 2007-10-04 | 293 | 294 | 292 | 294 | 12,000 | 2,940 |
| 2007-10-03 | 283 | 288 | 283 | 288 | 14,000 | 2,880 |
| 2007-10-02 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2007-10-01 | 278 | 278 | 271 | 271 | 15,000 | 2,710 |
| 2007-09-28 | 285 | 285 | 273 | 278 | 3,000 | 2,780 |
| 2007-09-27 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2007-09-26 | 265 | 283 | 259 | 283 | 14,000 | 2,830 |
| 2007-09-25 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2007-09-21 | 275 | 275 | 255 | 255 | 8,000 | 2,550 |
| 2007-09-19 | 279 | 279 | 275 | 275 | 2,000 | 2,750 |
| 2007-09-18 | 272 | 272 | 265 | 265 | 9,000 | 2,650 |
| 2007-09-14 | 265 | 268 | 261 | 268 | 5,000 | 2,680 |
| 2007-09-13 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2007-09-12 | 268 | 268 | 265 | 265 | 15,000 | 2,650 |
| 2007-09-11 | 268 | 268 | 265 | 265 | 10,000 | 2,650 |
| 2007-09-10 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2007-09-05 | 278 | 279 | 278 | 279 | 2,000 | 2,790 |
| 2007-09-04 | 279 | 281 | 279 | 281 | 2,000 | 2,810 |
| 2007-09-03 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2007-08-31 | 273 | 274 | 273 | 274 | 3,000 | 2,740 |
| 2007-08-28 | 279 | 279 | 270 | 271 | 8,000 | 2,710 |
| 2007-08-27 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 2007-08-24 | 267 | 274 | 267 | 269 | 7,000 | 2,690 |
| 2007-08-23 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2007-08-22 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2007-08-20 | 267 | 287 | 267 | 286 | 5,000 | 2,860 |
| 2007-08-16 | 277 | 277 | 266 | 266 | 13,000 | 2,660 |
| 2007-08-15 | 285 | 285 | 276 | 285 | 8,000 | 2,850 |
| 2007-08-14 | 271 | 271 | 270 | 270 | 4,000 | 2,700 |
| 2007-08-13 | 271 | 271 | 269 | 269 | 9,000 | 2,690 |
| 2007-08-10 | 283 | 286 | 280 | 280 | 5,000 | 2,800 |
| 2007-08-09 | 284 | 284 | 284 | 284 | 4,000 | 2,840 |
| 2007-08-08 | 275 | 280 | 272 | 280 | 9,000 | 2,800 |
| 2007-08-07 | 285 | 285 | 281 | 281 | 7,000 | 2,810 |
| 2007-08-06 | 296 | 296 | 286 | 287 | 5,000 | 2,870 |
| 2007-08-03 | 292 | 293 | 292 | 293 | 3,000 | 2,930 |
| 2007-08-02 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2007-08-01 | 289 | 292 | 289 | 292 | 4,000 | 2,920 |
| 2007-07-31 | 288 | 302 | 283 | 288 | 10,000 | 2,880 |
| 2007-07-30 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2007-07-27 | 295 | 295 | 282 | 283 | 16,000 | 2,830 |
| 2007-07-26 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2007-07-25 | 303 | 303 | 302 | 302 | 7,000 | 3,020 |
| 2007-07-24 | 304 | 305 | 304 | 305 | 2,000 | 3,050 |
| 2007-07-23 | 301 | 305 | 301 | 305 | 4,000 | 3,050 |
| 2007-07-20 | 301 | 305 | 301 | 305 | 9,000 | 3,050 |
| 2007-07-19 | 303 | 303 | 303 | 303 | 15,000 | 3,030 |
| 2007-07-18 | 307 | 307 | 307 | 307 | 4,000 | 3,070 |
| 2007-07-17 | 306 | 307 | 301 | 307 | 14,000 | 3,070 |
| 2007-07-13 | 297 | 305 | 297 | 305 | 5,000 | 3,050 |
| 2007-07-12 | 302 | 302 | 297 | 297 | 5,000 | 2,970 |
| 2007-07-11 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2007-07-10 | 307 | 307 | 307 | 307 | 7,000 | 3,070 |
| 2007-07-09 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2007-07-06 | 305 | 305 | 300 | 300 | 18,000 | 3,000 |
| 2007-07-05 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2007-07-04 | 302 | 302 | 297 | 297 | 11,000 | 2,970 |
| 2007-07-03 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-07-02 | 304 | 304 | 300 | 300 | 4,000 | 3,000 |
| 2007-06-29 | 303 | 303 | 300 | 300 | 3,000 | 3,000 |
| 2007-06-28 | 297 | 303 | 297 | 303 | 4,000 | 3,030 |
| 2007-06-27 | 302 | 302 | 300 | 300 | 2,000 | 3,000 |
| 2007-06-26 | 304 | 305 | 304 | 305 | 5,000 | 3,050 |
| 2007-06-25 | 304 | 304 | 304 | 304 | 4,000 | 3,040 |
| 2007-06-22 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 2007-06-21 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 2007-06-20 | 300 | 300 | 298 | 298 | 4,000 | 2,980 |
| 2007-06-19 | 303 | 303 | 300 | 303 | 4,000 | 3,030 |
| 2007-06-18 | 300 | 303 | 300 | 303 | 4,000 | 3,030 |
| 2007-06-15 | 301 | 302 | 301 | 302 | 5,000 | 3,020 |
| 2007-06-13 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2007-06-12 | 300 | 303 | 300 | 303 | 3,000 | 3,030 |
| 2007-06-11 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2007-06-08 | 297 | 300 | 296 | 300 | 10,000 | 3,000 |
| 2007-06-07 | 318 | 320 | 305 | 309 | 33,000 | 3,090 |
| 2007-06-06 | 299 | 320 | 298 | 318 | 38,000 | 3,180 |
| 2007-06-05 | 302 | 307 | 296 | 296 | 23,000 | 2,960 |
| 2007-06-04 | 298 | 299 | 295 | 299 | 12,000 | 2,990 |
| 2007-06-01 | 298 | 299 | 297 | 298 | 13,000 | 2,980 |
| 2007-05-31 | 298 | 298 | 295 | 297 | 10,000 | 2,970 |
| 2007-05-30 | 290 | 299 | 290 | 299 | 5,000 | 2,990 |
| 2007-05-29 | 290 | 295 | 290 | 295 | 4,000 | 2,950 |
| 2007-05-28 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-05-25 | 294 | 294 | 290 | 290 | 3,000 | 2,900 |
| 2007-05-24 | 294 | 294 | 294 | 294 | 4,000 | 2,940 |
| 2007-05-23 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2007-05-22 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2007-05-21 | 288 | 290 | 288 | 290 | 2,000 | 2,900 |
| 2007-05-18 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 2007-05-17 | 294 | 294 | 293 | 293 | 2,000 | 2,930 |
| 2007-05-16 | 298 | 298 | 292 | 292 | 4,000 | 2,920 |
| 2007-05-15 | 302 | 303 | 297 | 297 | 5,000 | 2,970 |
| 2007-05-11 | 298 | 298 | 297 | 297 | 2,000 | 2,970 |
| 2007-05-10 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2007-05-09 | 294 | 299 | 294 | 299 | 2,000 | 2,990 |
| 2007-05-07 | 298 | 298 | 294 | 294 | 4,000 | 2,940 |
| 2007-05-02 | 300 | 300 | 296 | 297 | 4,000 | 2,970 |
| 2007-04-25 | 300 | 301 | 300 | 301 | 30,000 | 3,010 |
| 2007-04-24 | 294 | 296 | 290 | 295 | 20,000 | 2,950 |
| 2007-04-23 | 291 | 294 | 291 | 294 | 5,000 | 2,940 |
| 2007-04-20 | 294 | 296 | 294 | 296 | 5,000 | 2,960 |
| 2007-04-19 | 298 | 299 | 297 | 297 | 4,000 | 2,970 |
| 2007-04-18 | 301 | 301 | 298 | 298 | 2,000 | 2,980 |
| 2007-04-17 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2007-04-16 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 2007-04-13 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2007-04-12 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-04-11 | 297 | 300 | 297 | 300 | 3,000 | 3,000 |
| 2007-04-10 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2007-04-09 | 302 | 302 | 298 | 299 | 5,000 | 2,990 |
| 2007-04-06 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2007-04-05 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2007-04-04 | 301 | 302 | 297 | 302 | 9,000 | 3,020 |
| 2007-04-03 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2007-04-02 | 299 | 303 | 297 | 303 | 7,000 | 3,030 |
| 2007-03-30 | 306 | 306 | 303 | 303 | 2,000 | 3,030 |
| 2007-03-29 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2007-03-28 | 301 | 301 | 300 | 300 | 2,000 | 3,000 |
| 2007-03-27 | 299 | 299 | 299 | 299 | 5,000 | 2,990 |
| 2007-03-26 | 311 | 311 | 310 | 310 | 4,000 | 3,100 |
| 2007-03-23 | 308 | 309 | 308 | 309 | 2,000 | 3,090 |
| 2007-03-22 | 304 | 308 | 304 | 308 | 6,000 | 3,080 |
| 2007-03-19 | 304 | 309 | 304 | 309 | 6,000 | 3,090 |
| 2007-03-16 | 305 | 305 | 304 | 304 | 3,000 | 3,040 |
| 2007-03-15 | 311 | 312 | 303 | 305 | 21,000 | 3,050 |
| 2007-03-14 | 309 | 309 | 303 | 303 | 13,000 | 3,030 |
| 2007-03-13 | 306 | 314 | 306 | 310 | 18,000 | 3,100 |
| 2007-03-12 | 306 | 306 | 305 | 306 | 7,000 | 3,060 |
| 2007-03-09 | 305 | 305 | 304 | 305 | 4,000 | 3,050 |
| 2007-03-08 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2007-03-07 | 306 | 307 | 305 | 305 | 5,000 | 3,050 |
| 2007-03-06 | 297 | 303 | 293 | 303 | 11,000 | 3,030 |
| 2007-03-05 | 305 | 305 | 297 | 297 | 8,000 | 2,970 |
| 2007-03-02 | 306 | 306 | 306 | 306 | 8,000 | 3,060 |
| 2007-03-01 | 302 | 303 | 302 | 303 | 3,000 | 3,030 |
| 2007-02-28 | 299 | 311 | 296 | 301 | 33,000 | 3,010 |
| 2007-02-27 | 306 | 310 | 305 | 307 | 23,000 | 3,070 |
| 2007-02-26 | 302 | 308 | 300 | 307 | 37,000 | 3,070 |
| 2007-02-23 | 303 | 303 | 300 | 302 | 19,000 | 3,020 |
| 2007-02-22 | 302 | 302 | 297 | 301 | 47,000 | 3,010 |
| 2007-02-21 | 302 | 304 | 301 | 302 | 31,000 | 3,020 |
| 2007-02-20 | 303 | 307 | 300 | 307 | 21,000 | 3,070 |
| 2007-02-19 | 303 | 309 | 302 | 302 | 28,000 | 3,020 |
| 2007-02-16 | 305 | 305 | 304 | 304 | 5,000 | 3,040 |
| 2007-02-15 | 306 | 310 | 306 | 310 | 7,000 | 3,100 |
| 2007-02-14 | 305 | 308 | 302 | 308 | 27,000 | 3,080 |
| 2007-02-13 | 311 | 311 | 308 | 309 | 16,000 | 3,090 |
| 2007-02-09 | 311 | 311 | 309 | 310 | 16,000 | 3,100 |
| 2007-02-08 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 2007-02-07 | 315 | 317 | 314 | 315 | 10,000 | 3,150 |
| 2007-02-06 | 311 | 315 | 310 | 315 | 24,000 | 3,150 |
| 2007-02-05 | 313 | 313 | 308 | 310 | 11,000 | 3,100 |
| 2007-02-02 | 306 | 308 | 306 | 308 | 8,000 | 3,080 |
| 2007-02-01 | 305 | 310 | 305 | 306 | 12,000 | 3,060 |
| 2007-01-31 | 307 | 309 | 305 | 309 | 18,000 | 3,090 |
| 2007-01-30 | 311 | 312 | 306 | 307 | 37,000 | 3,070 |
| 2007-01-29 | 307 | 311 | 304 | 310 | 57,000 | 3,100 |
| 2007-01-26 | 300 | 317 | 300 | 310 | 152,000 | 3,100 |
| 2007-01-25 | 331 | 331 | 290 | 295 | 304,000 | 2,950 |
| 2007-01-24 | 346 | 346 | 316 | 321 | 120,000 | 3,210 |
| 2007-01-23 | 351 | 356 | 341 | 356 | 26,000 | 3,560 |
| 2007-01-22 | 350 | 358 | 350 | 355 | 4,000 | 3,550 |
| 2007-01-19 | 351 | 358 | 351 | 358 | 5,000 | 3,580 |
| 2007-01-17 | 345 | 360 | 345 | 360 | 7,000 | 3,600 |
| 2007-01-16 | 367 | 367 | 367 | 367 | 5,000 | 3,670 |
| 2007-01-15 | 369 | 369 | 365 | 369 | 4,000 | 3,690 |
| 2007-01-12 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 2007-01-11 | 369 | 370 | 369 | 370 | 8,000 | 3,700 |
| 2007-01-10 | 368 | 369 | 367 | 369 | 5,000 | 3,690 |
| 2007-01-09 | 361 | 367 | 361 | 367 | 5,000 | 3,670 |
| 2007-01-05 | 363 | 363 | 362 | 362 | 17,000 | 3,620 |
| 2007-01-04 | 360 | 364 | 360 | 364 | 11,000 | 3,640 |
分割・併合履歴 ： [2017-09-27]1株→0.1株