9355 (株)リンコーコーポレーション の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 95 | 96 | 95 | 96 | 7,000 | 960 |
| 2010-12-29 | 98 | 98 | 95 | 97 | 16,000 | 970 |
| 2010-12-28 | 94 | 97 | 94 | 97 | 2,000 | 970 |
| 2010-12-27 | 94 | 95 | 94 | 94 | 15,000 | 940 |
| 2010-12-24 | 93 | 94 | 93 | 94 | 10,000 | 940 |
| 2010-12-22 | 93 | 94 | 93 | 93 | 10,000 | 930 |
| 2010-12-21 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2010-12-20 | 93 | 93 | 92 | 92 | 11,000 | 920 |
| 2010-12-17 | 92 | 92 | 92 | 92 | 9,000 | 920 |
| 2010-12-16 | 92 | 92 | 91 | 91 | 9,000 | 910 |
| 2010-12-15 | 88 | 93 | 88 | 91 | 20,000 | 910 |
| 2010-12-14 | 90 | 91 | 86 | 89 | 47,000 | 890 |
| 2010-12-13 | 88 | 89 | 88 | 89 | 13,000 | 890 |
| 2010-12-09 | 92 | 93 | 91 | 93 | 7,000 | 930 |
| 2010-12-08 | 89 | 91 | 89 | 91 | 3,000 | 910 |
| 2010-12-07 | 90 | 91 | 88 | 91 | 13,000 | 910 |
| 2010-12-06 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2010-12-03 | 89 | 90 | 89 | 90 | 6,000 | 900 |
| 2010-12-01 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-11-30 | 90 | 91 | 90 | 91 | 7,000 | 910 |
| 2010-11-29 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2010-11-26 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2010-11-25 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2010-11-24 | 89 | 89 | 87 | 88 | 3,000 | 880 |
| 2010-11-22 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2010-11-19 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-11-18 | 87 | 90 | 87 | 90 | 6,000 | 900 |
| 2010-11-16 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-11-15 | 91 | 91 | 86 | 91 | 11,000 | 910 |
| 2010-11-12 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2010-11-11 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2010-11-10 | 86 | 88 | 86 | 88 | 3,000 | 880 |
| 2010-11-08 | 85 | 86 | 85 | 86 | 4,000 | 860 |
| 2010-11-05 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2010-11-04 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2010-11-02 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2010-11-01 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2010-10-29 | 84 | 87 | 84 | 87 | 4,000 | 870 |
| 2010-10-28 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2010-10-27 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2010-10-26 | 85 | 86 | 83 | 83 | 32,000 | 830 |
| 2010-10-25 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-10-21 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2010-10-19 | 86 | 88 | 86 | 88 | 2,000 | 880 |
| 2010-10-18 | 88 | 89 | 87 | 89 | 4,000 | 890 |
| 2010-10-15 | 88 | 88 | 88 | 88 | 13,000 | 880 |
| 2010-10-14 | 89 | 91 | 89 | 91 | 5,000 | 910 |
| 2010-10-13 | 89 | 89 | 88 | 88 | 2,000 | 880 |
| 2010-10-12 | 88 | 88 | 87 | 87 | 3,000 | 870 |
| 2010-10-08 | 90 | 90 | 84 | 88 | 18,000 | 880 |
| 2010-10-07 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 2010-10-05 | 90 | 90 | 88 | 90 | 3,000 | 900 |
| 2010-10-04 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-10-01 | 88 | 90 | 88 | 90 | 2,000 | 900 |
| 2010-09-30 | 88 | 89 | 88 | 89 | 7,000 | 890 |
| 2010-09-29 | 88 | 90 | 87 | 90 | 10,000 | 900 |
| 2010-09-28 | 88 | 89 | 88 | 89 | 2,000 | 890 |
| 2010-09-27 | 92 | 92 | 88 | 88 | 6,000 | 880 |
| 2010-09-24 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2010-09-22 | 89 | 91 | 89 | 91 | 2,000 | 910 |
| 2010-09-21 | 94 | 94 | 88 | 88 | 19,000 | 880 |
| 2010-09-17 | 91 | 92 | 87 | 89 | 41,000 | 890 |
| 2010-09-16 | 96 | 97 | 92 | 93 | 33,000 | 930 |
| 2010-09-15 | 100 | 103 | 97 | 99 | 47,000 | 990 |
| 2010-09-14 | 109 | 115 | 97 | 99 | 317,000 | 990 |
| 2010-09-13 | 101 | 105 | 96 | 99 | 224,000 | 990 |
| 2010-09-10 | 96 | 102 | 96 | 102 | 76,000 | 1,020 |
| 2010-09-09 | 92 | 97 | 92 | 97 | 68,000 | 970 |
| 2010-09-08 | 89 | 96 | 88 | 92 | 40,000 | 920 |
| 2010-09-07 | 88 | 90 | 88 | 90 | 4,000 | 900 |
| 2010-09-06 | 92 | 92 | 85 | 91 | 51,000 | 910 |
| 2010-09-03 | 86 | 92 | 85 | 92 | 40,000 | 920 |
| 2010-09-02 | 84 | 85 | 84 | 85 | 15,000 | 850 |
| 2010-09-01 | 82 | 84 | 82 | 84 | 11,000 | 840 |
| 2010-08-31 | 84 | 84 | 80 | 80 | 14,000 | 800 |
| 2010-08-30 | 83 | 85 | 83 | 83 | 8,000 | 830 |
| 2010-08-27 | 81 | 84 | 81 | 82 | 7,000 | 820 |
| 2010-08-26 | 80 | 83 | 80 | 83 | 5,000 | 830 |
| 2010-08-25 | 84 | 84 | 80 | 80 | 24,000 | 800 |
| 2010-08-24 | 84 | 86 | 84 | 86 | 29,000 | 860 |
| 2010-08-23 | 80 | 87 | 80 | 86 | 41,000 | 860 |
| 2010-08-20 | 79 | 80 | 79 | 80 | 24,000 | 800 |
| 2010-08-19 | 88 | 88 | 76 | 79 | 78,000 | 790 |
| 2010-08-18 | 86 | 89 | 86 | 88 | 57,000 | 880 |
| 2010-08-17 | 90 | 96 | 90 | 91 | 26,000 | 910 |
| 2010-08-16 | 102 | 102 | 91 | 92 | 23,000 | 920 |
| 2010-08-13 | 107 | 107 | 88 | 101 | 60,000 | 1,010 |
| 2010-08-12 | 113 | 122 | 112 | 122 | 10,000 | 1,220 |
| 2010-08-09 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2010-07-30 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2010-07-28 | 127 | 127 | 122 | 126 | 6,000 | 1,260 |
| 2010-07-27 | 121 | 122 | 119 | 121 | 11,000 | 1,210 |
| 2010-07-26 | 131 | 131 | 120 | 124 | 11,000 | 1,240 |
| 2010-07-22 | 127 | 127 | 126 | 126 | 11,000 | 1,260 |
| 2010-07-21 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2010-07-20 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2010-07-15 | 127 | 140 | 127 | 140 | 8,000 | 1,400 |
| 2010-07-14 | 134 | 134 | 132 | 132 | 5,000 | 1,320 |
| 2010-07-13 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2010-07-12 | 128 | 129 | 128 | 129 | 3,000 | 1,290 |
| 2010-07-05 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2010-06-29 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2010-06-25 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2010-06-24 | 127 | 130 | 127 | 130 | 2,000 | 1,300 |
| 2010-06-23 | 122 | 126 | 122 | 126 | 3,000 | 1,260 |
| 2010-06-18 | 122 | 123 | 122 | 122 | 4,000 | 1,220 |
| 2010-06-17 | 128 | 128 | 127 | 127 | 4,000 | 1,270 |
| 2010-06-16 | 137 | 137 | 129 | 132 | 10,000 | 1,320 |
| 2010-06-15 | 135 | 164 | 135 | 164 | 6,000 | 1,640 |
| 2010-06-11 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2010-06-10 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2010-06-08 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2010-06-07 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2010-06-04 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2010-06-03 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2010-06-02 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2010-05-31 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2010-05-28 | 123 | 125 | 123 | 125 | 2,000 | 1,250 |
| 2010-05-27 | 120 | 128 | 120 | 128 | 2,000 | 1,280 |
| 2010-05-26 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2010-05-25 | 130 | 130 | 126 | 126 | 2,000 | 1,260 |
| 2010-05-21 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2010-05-20 | 126 | 126 | 121 | 121 | 2,000 | 1,210 |
| 2010-05-19 | 124 | 126 | 124 | 126 | 10,000 | 1,260 |
| 2010-05-18 | 145 | 145 | 131 | 135 | 4,000 | 1,350 |
| 2010-05-17 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2010-05-14 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2010-05-10 | 152 | 159 | 152 | 157 | 13,000 | 1,570 |
| 2010-05-07 | 137 | 137 | 137 | 137 | 17,000 | 1,370 |
| 2010-05-06 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 2010-04-27 | 129 | 129 | 129 | 129 | 10,000 | 1,290 |
| 2010-04-26 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2010-04-23 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2010-04-22 | 127 | 127 | 125 | 125 | 2,000 | 1,250 |
| 2010-04-19 | 126 | 126 | 126 | 126 | 9,000 | 1,260 |
| 2010-04-16 | 128 | 128 | 123 | 123 | 2,000 | 1,230 |
| 2010-04-15 | 126 | 127 | 126 | 127 | 7,000 | 1,270 |
| 2010-04-14 | 127 | 127 | 126 | 126 | 3,000 | 1,260 |
| 2010-04-12 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2010-04-08 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2010-04-07 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2010-04-06 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2010-04-05 | 123 | 124 | 123 | 124 | 3,000 | 1,240 |
| 2010-04-02 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2010-04-01 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2010-03-30 | 120 | 120 | 118 | 118 | 2,000 | 1,180 |
| 2010-03-29 | 118 | 128 | 118 | 125 | 6,000 | 1,250 |
| 2010-03-26 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2010-03-25 | 116 | 121 | 116 | 121 | 2,000 | 1,210 |
| 2010-03-24 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2010-03-23 | 123 | 123 | 115 | 115 | 3,000 | 1,150 |
| 2010-03-19 | 117 | 123 | 117 | 123 | 5,000 | 1,230 |
| 2010-03-18 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2010-03-17 | 112 | 115 | 112 | 115 | 3,000 | 1,150 |
| 2010-03-16 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2010-03-15 | 110 | 112 | 110 | 112 | 6,000 | 1,120 |
| 2010-03-12 | 107 | 110 | 107 | 110 | 6,000 | 1,100 |
| 2010-03-10 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-03-09 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-03-08 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2010-03-05 | 103 | 108 | 103 | 108 | 5,000 | 1,080 |
| 2010-03-03 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2010-03-02 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-03-01 | 103 | 104 | 103 | 104 | 2,000 | 1,040 |
| 2010-02-25 | 106 | 108 | 106 | 107 | 5,000 | 1,070 |
| 2010-02-22 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-02-17 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2010-02-15 | 104 | 106 | 104 | 106 | 7,000 | 1,060 |
| 2010-02-12 | 104 | 106 | 104 | 104 | 4,000 | 1,040 |
| 2010-02-09 | 102 | 108 | 102 | 108 | 7,000 | 1,080 |
| 2010-02-08 | 108 | 108 | 102 | 103 | 20,000 | 1,030 |
| 2010-02-04 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2010-02-03 | 115 | 115 | 110 | 110 | 2,000 | 1,100 |
| 2010-02-02 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2010-02-01 | 105 | 105 | 103 | 103 | 7,000 | 1,030 |
| 2010-01-29 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-01-25 | 109 | 109 | 106 | 106 | 4,000 | 1,060 |
| 2010-01-22 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2010-01-21 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2010-01-15 | 113 | 115 | 110 | 110 | 17,000 | 1,100 |
| 2010-01-14 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2010-01-13 | 111 | 113 | 110 | 113 | 4,000 | 1,130 |
| 2010-01-12 | 105 | 113 | 105 | 113 | 3,000 | 1,130 |
| 2010-01-07 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2010-01-06 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2010-01-05 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株