9355 (株)リンコーコーポレーション の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 111 | 111 | 111 | 111 | 4,000 | 1,110 |
| 2011-12-29 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2011-12-26 | 110 | 110 | 110 | 110 | 11,000 | 1,100 |
| 2011-12-22 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2011-12-21 | 110 | 110 | 109 | 109 | 4,000 | 1,090 |
| 2011-12-20 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2011-12-19 | 107 | 110 | 107 | 109 | 16,000 | 1,090 |
| 2011-12-16 | 105 | 107 | 105 | 106 | 46,000 | 1,060 |
| 2011-12-15 | 114 | 115 | 110 | 110 | 8,000 | 1,100 |
| 2011-12-14 | 119 | 119 | 116 | 117 | 6,000 | 1,170 |
| 2011-12-13 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2011-12-12 | 117 | 117 | 111 | 115 | 6,000 | 1,150 |
| 2011-12-09 | 113 | 117 | 112 | 117 | 5,000 | 1,170 |
| 2011-12-07 | 114 | 118 | 114 | 115 | 6,000 | 1,150 |
| 2011-12-06 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2011-12-01 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2011-11-25 | 116 | 116 | 114 | 114 | 4,000 | 1,140 |
| 2011-11-24 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2011-11-18 | 112 | 117 | 112 | 117 | 4,000 | 1,170 |
| 2011-11-16 | 117 | 117 | 115 | 115 | 4,000 | 1,150 |
| 2011-11-15 | 111 | 127 | 111 | 127 | 24,000 | 1,270 |
| 2011-11-14 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2011-11-11 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2011-11-10 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2011-11-08 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2011-10-25 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2011-10-21 | 103 | 110 | 103 | 107 | 24,000 | 1,070 |
| 2011-10-17 | 110 | 111 | 108 | 108 | 6,000 | 1,080 |
| 2011-10-14 | 110 | 111 | 110 | 111 | 2,000 | 1,110 |
| 2011-10-13 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2011-10-11 | 111 | 111 | 106 | 108 | 15,000 | 1,080 |
| 2011-10-07 | 117 | 117 | 111 | 111 | 3,000 | 1,110 |
| 2011-10-06 | 107 | 110 | 107 | 110 | 8,000 | 1,100 |
| 2011-10-05 | 106 | 106 | 105 | 105 | 4,000 | 1,050 |
| 2011-09-30 | 108 | 111 | 108 | 110 | 15,000 | 1,100 |
| 2011-09-26 | 113 | 113 | 105 | 105 | 4,000 | 1,050 |
| 2011-09-22 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2011-09-15 | 108 | 115 | 108 | 115 | 7,000 | 1,150 |
| 2011-09-14 | 114 | 114 | 109 | 110 | 5,000 | 1,100 |
| 2011-09-13 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2011-09-09 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2011-09-08 | 106 | 110 | 106 | 110 | 4,000 | 1,100 |
| 2011-09-07 | 107 | 108 | 107 | 107 | 4,000 | 1,070 |
| 2011-09-06 | 107 | 111 | 107 | 107 | 11,000 | 1,070 |
| 2011-08-29 | 109 | 109 | 106 | 109 | 4,000 | 1,090 |
| 2011-08-26 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2011-08-25 | 111 | 111 | 106 | 107 | 6,000 | 1,070 |
| 2011-08-24 | 106 | 107 | 106 | 106 | 3,000 | 1,060 |
| 2011-08-19 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2011-08-17 | 108 | 108 | 106 | 107 | 5,000 | 1,070 |
| 2011-08-16 | 113 | 115 | 102 | 109 | 15,000 | 1,090 |
| 2011-08-15 | 118 | 122 | 113 | 113 | 14,000 | 1,130 |
| 2011-08-12 | 110 | 112 | 110 | 112 | 4,000 | 1,120 |
| 2011-08-11 | 110 | 110 | 109 | 110 | 10,000 | 1,100 |
| 2011-08-10 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2011-08-09 | 107 | 109 | 106 | 109 | 12,000 | 1,090 |
| 2011-08-08 | 112 | 112 | 110 | 110 | 8,000 | 1,100 |
| 2011-08-05 | 112 | 114 | 112 | 114 | 6,000 | 1,140 |
| 2011-08-03 | 113 | 114 | 113 | 113 | 4,000 | 1,130 |
| 2011-08-02 | 113 | 114 | 113 | 114 | 3,000 | 1,140 |
| 2011-07-27 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2011-07-26 | 119 | 119 | 116 | 116 | 3,000 | 1,160 |
| 2011-07-25 | 120 | 120 | 116 | 118 | 4,000 | 1,180 |
| 2011-07-22 | 117 | 120 | 117 | 117 | 6,000 | 1,170 |
| 2011-07-21 | 115 | 115 | 113 | 113 | 7,000 | 1,130 |
| 2011-07-20 | 116 | 117 | 116 | 117 | 2,000 | 1,170 |
| 2011-07-19 | 118 | 118 | 116 | 116 | 3,000 | 1,160 |
| 2011-07-15 | 121 | 126 | 116 | 116 | 14,000 | 1,160 |
| 2011-07-14 | 125 | 125 | 123 | 123 | 2,000 | 1,230 |
| 2011-07-13 | 129 | 129 | 126 | 126 | 8,000 | 1,260 |
| 2011-07-12 | 127 | 127 | 127 | 127 | 5,000 | 1,270 |
| 2011-07-11 | 120 | 121 | 120 | 121 | 3,000 | 1,210 |
| 2011-07-05 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2011-07-04 | 119 | 119 | 118 | 118 | 3,000 | 1,180 |
| 2011-07-01 | 120 | 120 | 119 | 119 | 4,000 | 1,190 |
| 2011-06-30 | 124 | 124 | 120 | 120 | 5,000 | 1,200 |
| 2011-06-29 | 122 | 125 | 122 | 124 | 15,000 | 1,240 |
| 2011-06-28 | 120 | 124 | 120 | 120 | 5,000 | 1,200 |
| 2011-06-27 | 115 | 118 | 115 | 118 | 4,000 | 1,180 |
| 2011-06-24 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2011-06-23 | 113 | 114 | 112 | 112 | 5,000 | 1,120 |
| 2011-06-22 | 115 | 115 | 113 | 113 | 3,000 | 1,130 |
| 2011-06-21 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2011-06-20 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2011-06-17 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2011-06-15 | 107 | 110 | 107 | 110 | 15,000 | 1,100 |
| 2011-06-14 | 106 | 107 | 106 | 107 | 8,000 | 1,070 |
| 2011-06-13 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2011-06-10 | 105 | 105 | 103 | 103 | 4,000 | 1,030 |
| 2011-06-09 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2011-06-08 | 104 | 104 | 104 | 104 | 10,000 | 1,040 |
| 2011-06-07 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2011-06-06 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-06-01 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2011-05-31 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2011-05-30 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-05-26 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-05-25 | 110 | 110 | 105 | 105 | 3,000 | 1,050 |
| 2011-05-24 | 108 | 109 | 108 | 109 | 2,000 | 1,090 |
| 2011-05-20 | 107 | 107 | 106 | 106 | 3,000 | 1,060 |
| 2011-05-19 | 107 | 108 | 107 | 108 | 6,000 | 1,080 |
| 2011-05-17 | 111 | 112 | 111 | 112 | 2,000 | 1,120 |
| 2011-05-16 | 109 | 111 | 109 | 111 | 22,000 | 1,110 |
| 2011-05-13 | 107 | 109 | 107 | 109 | 3,000 | 1,090 |
| 2011-05-12 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2011-05-11 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2011-05-10 | 106 | 111 | 105 | 106 | 9,000 | 1,060 |
| 2011-04-28 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2011-04-26 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2011-04-25 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2011-04-22 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2011-04-21 | 105 | 105 | 102 | 105 | 26,000 | 1,050 |
| 2011-04-19 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-04-15 | 100 | 102 | 100 | 102 | 7,000 | 1,020 |
| 2011-04-14 | 100 | 101 | 100 | 101 | 6,000 | 1,010 |
| 2011-04-13 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-04-12 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-04-11 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2011-04-08 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-04-06 | 100 | 100 | 98 | 98 | 3,000 | 980 |
| 2011-04-05 | 101 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2011-04-04 | 101 | 103 | 101 | 103 | 3,000 | 1,030 |
| 2011-04-01 | 99 | 102 | 99 | 102 | 6,000 | 1,020 |
| 2011-03-31 | 95 | 102 | 95 | 102 | 18,000 | 1,020 |
| 2011-03-28 | 103 | 103 | 98 | 100 | 17,000 | 1,000 |
| 2011-03-25 | 111 | 111 | 100 | 103 | 41,000 | 1,030 |
| 2011-03-24 | 102 | 110 | 102 | 108 | 13,000 | 1,080 |
| 2011-03-23 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2011-03-22 | 110 | 110 | 96 | 100 | 39,000 | 1,000 |
| 2011-03-18 | 101 | 113 | 98 | 100 | 74,000 | 1,000 |
| 2011-03-17 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2011-03-16 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-03-15 | 102 | 103 | 99 | 99 | 18,000 | 990 |
| 2011-03-14 | 95 | 100 | 93 | 100 | 26,000 | 1,000 |
| 2011-03-11 | 108 | 108 | 105 | 106 | 9,000 | 1,060 |
| 2011-03-10 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2011-03-09 | 108 | 112 | 108 | 112 | 7,000 | 1,120 |
| 2011-03-08 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2011-03-07 | 112 | 112 | 110 | 110 | 4,000 | 1,100 |
| 2011-03-04 | 110 | 113 | 110 | 113 | 11,000 | 1,130 |
| 2011-03-03 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2011-03-02 | 107 | 110 | 107 | 110 | 3,000 | 1,100 |
| 2011-03-01 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2011-02-28 | 106 | 110 | 106 | 110 | 2,000 | 1,100 |
| 2011-02-25 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2011-02-24 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2011-02-23 | 108 | 108 | 107 | 107 | 5,000 | 1,070 |
| 2011-02-22 | 109 | 109 | 108 | 109 | 9,000 | 1,090 |
| 2011-02-21 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2011-02-18 | 111 | 111 | 111 | 111 | 8,000 | 1,110 |
| 2011-02-17 | 106 | 112 | 106 | 112 | 22,000 | 1,120 |
| 2011-02-15 | 104 | 106 | 104 | 106 | 7,000 | 1,060 |
| 2011-02-14 | 105 | 106 | 105 | 106 | 5,000 | 1,060 |
| 2011-02-10 | 106 | 106 | 105 | 105 | 7,000 | 1,050 |
| 2011-02-09 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 2011-02-08 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2011-02-07 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2011-02-04 | 103 | 103 | 103 | 103 | 11,000 | 1,030 |
| 2011-02-03 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2011-02-01 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2011-01-31 | 101 | 103 | 100 | 102 | 7,000 | 1,020 |
| 2011-01-28 | 103 | 103 | 101 | 101 | 4,000 | 1,010 |
| 2011-01-27 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-01-26 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-01-25 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2011-01-24 | 100 | 102 | 99 | 102 | 20,000 | 1,020 |
| 2011-01-21 | 100 | 103 | 100 | 100 | 7,000 | 1,000 |
| 2011-01-20 | 103 | 103 | 101 | 102 | 9,000 | 1,020 |
| 2011-01-19 | 102 | 103 | 102 | 103 | 4,000 | 1,030 |
| 2011-01-18 | 102 | 103 | 102 | 103 | 4,000 | 1,030 |
| 2011-01-17 | 102 | 104 | 102 | 103 | 7,000 | 1,030 |
| 2011-01-14 | 103 | 104 | 102 | 102 | 4,000 | 1,020 |
| 2011-01-13 | 104 | 104 | 100 | 100 | 9,000 | 1,000 |
| 2011-01-12 | 103 | 103 | 101 | 101 | 7,000 | 1,010 |
| 2011-01-11 | 100 | 104 | 100 | 103 | 18,000 | 1,030 |
| 2011-01-07 | 98 | 98 | 98 | 98 | 24,000 | 980 |
| 2011-01-06 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2011-01-05 | 95 | 97 | 95 | 97 | 9,000 | 970 |
| 2011-01-04 | 95 | 97 | 95 | 95 | 4,000 | 950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株