9355 (株)リンコーコーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-12-29 | 98 | 102 | 98 | 102 | 5,000 | 1,020 |
| 2009-12-28 | 99 | 99 | 98 | 98 | 3,000 | 980 |
| 2009-12-25 | 101 | 102 | 98 | 102 | 4,000 | 1,020 |
| 2009-12-24 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2009-12-22 | 97 | 101 | 97 | 101 | 7,000 | 1,010 |
| 2009-12-21 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2009-12-17 | 99 | 101 | 99 | 101 | 4,000 | 1,010 |
| 2009-12-16 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-12-15 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 2009-12-14 | 99 | 104 | 99 | 104 | 4,000 | 1,040 |
| 2009-12-11 | 100 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2009-12-10 | 96 | 96 | 91 | 91 | 3,000 | 910 |
| 2009-12-09 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2009-12-04 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2009-12-03 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-12-02 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2009-11-27 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-11-26 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2009-11-25 | 114 | 118 | 110 | 110 | 6,000 | 1,100 |
| 2009-11-19 | 110 | 110 | 109 | 109 | 4,000 | 1,090 |
| 2009-11-17 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2009-11-16 | 117 | 118 | 117 | 118 | 6,000 | 1,180 |
| 2009-11-13 | 112 | 117 | 112 | 117 | 2,000 | 1,170 |
| 2009-11-12 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2009-11-10 | 111 | 111 | 110 | 110 | 9,000 | 1,100 |
| 2009-11-05 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2009-11-04 | 112 | 120 | 112 | 120 | 6,000 | 1,200 |
| 2009-11-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-10-30 | 113 | 113 | 112 | 112 | 3,000 | 1,120 |
| 2009-10-29 | 117 | 117 | 112 | 116 | 4,000 | 1,160 |
| 2009-10-28 | 119 | 119 | 118 | 118 | 3,000 | 1,180 |
| 2009-10-27 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-10-26 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2009-10-23 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2009-10-22 | 119 | 123 | 119 | 123 | 2,000 | 1,230 |
| 2009-10-21 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-10-20 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-10-16 | 121 | 122 | 121 | 121 | 4,000 | 1,210 |
| 2009-10-15 | 123 | 124 | 121 | 121 | 8,000 | 1,210 |
| 2009-10-14 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-10-13 | 124 | 124 | 123 | 124 | 3,000 | 1,240 |
| 2009-10-09 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2009-10-08 | 123 | 126 | 123 | 126 | 2,000 | 1,260 |
| 2009-10-07 | 117 | 118 | 117 | 118 | 3,000 | 1,180 |
| 2009-10-01 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2009-09-30 | 125 | 129 | 125 | 128 | 19,000 | 1,280 |
| 2009-09-29 | 123 | 131 | 122 | 125 | 49,000 | 1,250 |
| 2009-09-28 | 123 | 123 | 121 | 121 | 9,000 | 1,210 |
| 2009-09-25 | 118 | 124 | 118 | 124 | 89,000 | 1,240 |
| 2009-09-24 | 121 | 124 | 118 | 121 | 171,000 | 1,210 |
| 2009-09-18 | 145 | 145 | 120 | 125 | 226,000 | 1,250 |
| 2009-09-17 | 148 | 150 | 148 | 150 | 7,000 | 1,500 |
| 2009-09-15 | 152 | 157 | 142 | 143 | 22,000 | 1,430 |
| 2009-09-14 | 155 | 160 | 155 | 160 | 5,000 | 1,600 |
| 2009-09-10 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2009-09-09 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2009-09-04 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2009-08-31 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-08-25 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-08-24 | 169 | 169 | 165 | 165 | 2,000 | 1,650 |
| 2009-08-17 | 160 | 170 | 160 | 170 | 6,000 | 1,700 |
| 2009-08-14 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2009-08-13 | 170 | 170 | 165 | 165 | 3,000 | 1,650 |
| 2009-08-12 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2009-08-11 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 2009-08-06 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2009-07-31 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2009-07-27 | 157 | 165 | 148 | 165 | 6,000 | 1,650 |
| 2009-07-24 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2009-07-16 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 2009-07-15 | 160 | 164 | 160 | 164 | 9,000 | 1,640 |
| 2009-07-14 | 153 | 157 | 153 | 154 | 5,000 | 1,540 |
| 2009-07-13 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2009-07-10 | 146 | 156 | 146 | 156 | 2,000 | 1,560 |
| 2009-07-03 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2009-07-02 | 150 | 150 | 149 | 150 | 10,000 | 1,500 |
| 2009-07-01 | 151 | 151 | 149 | 149 | 7,000 | 1,490 |
| 2009-06-30 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2009-06-26 | 156 | 161 | 156 | 161 | 3,000 | 1,610 |
| 2009-06-25 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2009-06-16 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2009-06-15 | 168 | 173 | 165 | 165 | 8,000 | 1,650 |
| 2009-06-12 | 168 | 168 | 165 | 168 | 5,000 | 1,680 |
| 2009-06-11 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2009-06-04 | 168 | 168 | 163 | 163 | 5,000 | 1,630 |
| 2009-06-03 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2009-06-02 | 169 | 174 | 169 | 174 | 3,000 | 1,740 |
| 2009-06-01 | 164 | 169 | 156 | 169 | 9,000 | 1,690 |
| 2009-05-28 | 164 | 164 | 164 | 164 | 5,000 | 1,640 |
| 2009-05-25 | 166 | 166 | 165 | 165 | 4,000 | 1,650 |
| 2009-05-22 | 165 | 165 | 163 | 165 | 3,000 | 1,650 |
| 2009-05-21 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2009-05-20 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2009-05-15 | 172 | 173 | 172 | 173 | 5,000 | 1,730 |
| 2009-05-14 | 164 | 170 | 162 | 170 | 3,000 | 1,700 |
| 2009-05-08 | 154 | 159 | 151 | 159 | 5,000 | 1,590 |
| 2009-05-07 | 157 | 157 | 155 | 156 | 4,000 | 1,560 |
| 2009-05-01 | 157 | 162 | 157 | 162 | 4,000 | 1,620 |
| 2009-04-27 | 159 | 179 | 159 | 179 | 2,000 | 1,790 |
| 2009-04-24 | 152 | 159 | 152 | 159 | 4,000 | 1,590 |
| 2009-04-21 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2009-04-20 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2009-04-16 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2009-04-15 | 157 | 160 | 157 | 160 | 5,000 | 1,600 |
| 2009-04-14 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2009-04-13 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2009-04-10 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-04-09 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2009-04-08 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2009-04-07 | 127 | 137 | 127 | 137 | 2,000 | 1,370 |
| 2009-03-31 | 136 | 137 | 136 | 137 | 2,000 | 1,370 |
| 2009-03-30 | 134 | 135 | 130 | 135 | 4,000 | 1,350 |
| 2009-03-25 | 157 | 157 | 155 | 155 | 2,000 | 1,550 |
| 2009-03-24 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-03-23 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-03-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-03-16 | 149 | 150 | 149 | 150 | 5,000 | 1,500 |
| 2009-03-13 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2009-03-12 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2009-03-11 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2009-03-06 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2009-03-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-02-26 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2009-02-25 | 151 | 157 | 151 | 157 | 3,000 | 1,570 |
| 2009-02-24 | 155 | 155 | 144 | 144 | 10,000 | 1,440 |
| 2009-02-23 | 150 | 164 | 150 | 155 | 12,000 | 1,550 |
| 2009-02-20 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-02-16 | 170 | 180 | 170 | 180 | 4,000 | 1,800 |
| 2009-02-12 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-02-05 | 170 | 173 | 170 | 173 | 2,000 | 1,730 |
| 2009-02-04 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2009-02-03 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2009-01-27 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2009-01-26 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2009-01-22 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2009-01-16 | 165 | 165 | 150 | 150 | 7,000 | 1,500 |
| 2009-01-15 | 172 | 173 | 160 | 160 | 8,000 | 1,600 |
| 2009-01-14 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2009-01-09 | 168 | 170 | 148 | 148 | 6,000 | 1,480 |
| 2009-01-08 | 145 | 147 | 145 | 147 | 2,000 | 1,470 |
| 2009-01-07 | 160 | 160 | 160 | 160 | 21,000 | 1,600 |
| 2009-01-05 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株