9355 (株)リンコーコーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2008-12-25 | 164 | 164 | 160 | 160 | 4,000 | 1,600 |
| 2008-12-19 | 135 | 136 | 135 | 135 | 9,000 | 1,350 |
| 2008-12-18 | 144 | 144 | 144 | 144 | 5,000 | 1,440 |
| 2008-12-17 | 144 | 144 | 143 | 143 | 2,000 | 1,430 |
| 2008-12-15 | 134 | 159 | 134 | 159 | 4,000 | 1,590 |
| 2008-12-12 | 139 | 140 | 133 | 133 | 5,000 | 1,330 |
| 2008-12-11 | 149 | 149 | 139 | 139 | 3,000 | 1,390 |
| 2008-12-05 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-11-28 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2008-11-25 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2008-11-21 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
| 2008-11-17 | 165 | 166 | 165 | 165 | 18,000 | 1,650 |
| 2008-11-14 | 156 | 156 | 143 | 143 | 5,000 | 1,430 |
| 2008-11-13 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-11-06 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2008-11-05 | 166 | 166 | 165 | 165 | 2,000 | 1,650 |
| 2008-10-29 | 145 | 155 | 145 | 155 | 2,000 | 1,550 |
| 2008-10-28 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2008-10-27 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2008-10-22 | 140 | 145 | 140 | 145 | 2,000 | 1,450 |
| 2008-10-21 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-10-20 | 145 | 155 | 145 | 150 | 6,000 | 1,500 |
| 2008-10-17 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-10-15 | 148 | 160 | 148 | 160 | 7,000 | 1,600 |
| 2008-10-14 | 145 | 150 | 145 | 148 | 4,000 | 1,480 |
| 2008-10-10 | 122 | 145 | 116 | 145 | 27,000 | 1,450 |
| 2008-10-09 | 131 | 144 | 130 | 144 | 8,000 | 1,440 |
| 2008-10-08 | 147 | 147 | 136 | 146 | 14,000 | 1,460 |
| 2008-10-07 | 135 | 147 | 135 | 147 | 13,000 | 1,470 |
| 2008-10-06 | 139 | 143 | 139 | 143 | 6,000 | 1,430 |
| 2008-10-03 | 165 | 165 | 164 | 164 | 3,000 | 1,640 |
| 2008-10-02 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2008-09-30 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2008-09-25 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2008-09-22 | 190 | 190 | 169 | 169 | 2,000 | 1,690 |
| 2008-09-16 | 167 | 170 | 167 | 170 | 5,000 | 1,700 |
| 2008-09-12 | 167 | 171 | 167 | 171 | 4,000 | 1,710 |
| 2008-09-11 | 170 | 170 | 165 | 166 | 5,000 | 1,660 |
| 2008-09-08 | 174 | 175 | 174 | 175 | 2,000 | 1,750 |
| 2008-09-05 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-08-29 | 169 | 170 | 167 | 170 | 3,000 | 1,700 |
| 2008-08-28 | 167 | 167 | 162 | 164 | 23,000 | 1,640 |
| 2008-08-26 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2008-08-25 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2008-08-22 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-08-19 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-08-18 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2008-08-15 | 200 | 200 | 185 | 185 | 7,000 | 1,850 |
| 2008-08-14 | 200 | 200 | 191 | 191 | 3,000 | 1,910 |
| 2008-08-13 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2008-08-07 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-08-04 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2008-07-31 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-07-30 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2008-07-25 | 192 | 193 | 192 | 193 | 3,000 | 1,930 |
| 2008-07-23 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-07-18 | 190 | 193 | 185 | 185 | 3,000 | 1,850 |
| 2008-07-17 | 196 | 196 | 186 | 186 | 7,000 | 1,860 |
| 2008-07-15 | 196 | 197 | 188 | 190 | 14,000 | 1,900 |
| 2008-07-14 | 190 | 190 | 180 | 180 | 9,000 | 1,800 |
| 2008-07-11 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2008-07-09 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2008-07-04 | 185 | 185 | 178 | 178 | 7,000 | 1,780 |
| 2008-07-03 | 185 | 185 | 180 | 180 | 13,000 | 1,800 |
| 2008-07-01 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2008-06-27 | 190 | 190 | 182 | 182 | 4,000 | 1,820 |
| 2008-06-26 | 193 | 193 | 190 | 190 | 3,000 | 1,900 |
| 2008-06-25 | 198 | 199 | 183 | 183 | 8,000 | 1,830 |
| 2008-06-20 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 2008-06-17 | 185 | 189 | 185 | 189 | 7,000 | 1,890 |
| 2008-06-16 | 189 | 200 | 189 | 198 | 13,000 | 1,980 |
| 2008-06-12 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2008-06-11 | 182 | 192 | 182 | 187 | 5,000 | 1,870 |
| 2008-06-10 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2008-06-06 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2008-06-05 | 190 | 190 | 180 | 180 | 11,000 | 1,800 |
| 2008-06-04 | 190 | 190 | 185 | 185 | 4,000 | 1,850 |
| 2008-06-02 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2008-05-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-05-28 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2008-05-26 | 189 | 189 | 184 | 188 | 3,000 | 1,880 |
| 2008-05-22 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2008-05-15 | 190 | 198 | 190 | 198 | 6,000 | 1,980 |
| 2008-05-14 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2008-05-13 | 190 | 190 | 179 | 179 | 7,000 | 1,790 |
| 2008-05-09 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-05-07 | 176 | 184 | 176 | 184 | 3,000 | 1,840 |
| 2008-05-02 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2008-04-30 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-04-25 | 199 | 200 | 194 | 194 | 6,000 | 1,940 |
| 2008-04-24 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2008-04-21 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-04-18 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2008-04-15 | 183 | 188 | 183 | 188 | 4,000 | 1,880 |
| 2008-04-14 | 188 | 188 | 173 | 173 | 11,000 | 1,730 |
| 2008-04-10 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2008-04-03 | 188 | 189 | 188 | 189 | 2,000 | 1,890 |
| 2008-03-27 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2008-03-25 | 189 | 189 | 186 | 188 | 6,000 | 1,880 |
| 2008-03-24 | 180 | 186 | 180 | 186 | 3,000 | 1,860 |
| 2008-03-21 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-03-18 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2008-03-17 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2008-03-14 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-03-13 | 178 | 179 | 169 | 171 | 11,000 | 1,710 |
| 2008-03-12 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2008-03-11 | 176 | 180 | 176 | 180 | 2,000 | 1,800 |
| 2008-03-10 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2008-03-07 | 185 | 185 | 178 | 178 | 4,000 | 1,780 |
| 2008-03-06 | 183 | 183 | 182 | 182 | 4,000 | 1,820 |
| 2008-03-05 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2008-03-04 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2008-03-03 | 177 | 189 | 177 | 189 | 10,000 | 1,890 |
| 2008-02-29 | 186 | 188 | 186 | 187 | 7,000 | 1,870 |
| 2008-02-28 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2008-02-27 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2008-02-26 | 190 | 190 | 186 | 190 | 5,000 | 1,900 |
| 2008-02-25 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2008-02-22 | 181 | 188 | 180 | 188 | 12,000 | 1,880 |
| 2008-02-21 | 175 | 180 | 175 | 180 | 10,000 | 1,800 |
| 2008-02-19 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2008-02-18 | 174 | 174 | 170 | 170 | 4,000 | 1,700 |
| 2008-02-15 | 174 | 174 | 174 | 174 | 15,000 | 1,740 |
| 2008-02-14 | 167 | 170 | 166 | 170 | 4,000 | 1,700 |
| 2008-02-12 | 166 | 166 | 165 | 165 | 6,000 | 1,650 |
| 2008-02-08 | 170 | 170 | 166 | 166 | 3,000 | 1,660 |
| 2008-02-07 | 168 | 170 | 166 | 169 | 6,000 | 1,690 |
| 2008-02-06 | 172 | 172 | 170 | 170 | 15,000 | 1,700 |
| 2008-02-05 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2008-02-04 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2008-02-01 | 169 | 170 | 168 | 168 | 7,000 | 1,680 |
| 2008-01-31 | 162 | 165 | 161 | 165 | 4,000 | 1,650 |
| 2008-01-30 | 166 | 169 | 162 | 162 | 16,000 | 1,620 |
| 2008-01-29 | 168 | 169 | 168 | 169 | 3,000 | 1,690 |
| 2008-01-28 | 167 | 168 | 165 | 165 | 3,000 | 1,650 |
| 2008-01-25 | 160 | 167 | 160 | 163 | 23,000 | 1,630 |
| 2008-01-24 | 161 | 170 | 161 | 170 | 9,000 | 1,700 |
| 2008-01-23 | 156 | 160 | 156 | 160 | 11,000 | 1,600 |
| 2008-01-22 | 166 | 166 | 150 | 151 | 32,000 | 1,510 |
| 2008-01-21 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2008-01-18 | 155 | 170 | 155 | 170 | 10,000 | 1,700 |
| 2008-01-17 | 170 | 175 | 167 | 175 | 25,000 | 1,750 |
| 2008-01-16 | 186 | 186 | 170 | 170 | 14,000 | 1,700 |
| 2008-01-15 | 200 | 200 | 171 | 171 | 24,000 | 1,710 |
| 2008-01-11 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 2008-01-09 | 203 | 203 | 197 | 197 | 3,000 | 1,970 |
| 2008-01-08 | 204 | 204 | 204 | 204 | 8,000 | 2,040 |
| 2008-01-04 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
分割・併合履歴 ： [2017-09-27]1株→0.1株