1. HOME >
  2. 株価時系列 >
  3. 9355 >
  4. 2012年

9355 (株)リンコーコーポレーション の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281201211201219,0001,210
2012-12-2711711911711822,0001,180
2012-12-2611511811511710,0001,170
2012-12-251161161161165,0001,160
2012-12-211161161151154,0001,150
2012-12-201131141121145,0001,140
2012-12-1911011511011313,0001,130
2012-12-1811211410911139,0001,110
2012-12-1711511610811127,0001,110
2012-12-1411511611411413,0001,140
2012-12-101121151121153,0001,150
2012-12-071151151131133,0001,130
2012-12-061131131131132,0001,130
2012-12-041151151151151,0001,150
2012-11-291121121121122,0001,120
2012-11-281121121121127,0001,120
2012-11-271121121121123,0001,120
2012-11-261121121121123,0001,120
2012-11-2211111111011113,0001,110
2012-11-191101101101102,0001,100
2012-11-161081081081081,0001,080
2012-11-1511011410610816,0001,080
2012-11-141101121101124,0001,120
2012-11-121121121111114,0001,110
2012-11-081141141141142,0001,140
2012-11-071131131131133,0001,130
2012-11-061131131131133,0001,130
2012-10-301161161161161,0001,160
2012-10-291151151151152,0001,150
2012-10-251161161161163,0001,160
2012-10-241161161151153,0001,150
2012-10-231161161161162,0001,160
2012-10-191151151151151,0001,150
2012-10-181141171141174,0001,170
2012-10-171171171171171,0001,170
2012-10-151211221211225,0001,220
2012-10-101191191171172,0001,170
2012-10-091171171171171,0001,170
2012-10-041141151141144,0001,140
2012-10-031141211141178,0001,170
2012-10-021141141141141,0001,140
2012-10-011151151141143,0001,140
2012-09-271161161161161,0001,160
2012-09-251181211171219,0001,210
2012-09-241161161161163,0001,160
2012-09-181211211211215,0001,210
2012-09-121151161141163,0001,160
2012-09-111151181151182,0001,180
2012-09-061201201201201,0001,200
2012-08-311251251251251,0001,250
2012-08-301221221221221,0001,220
2012-08-271271271271272,0001,270
2012-08-221221221221222,0001,220
2012-08-211221221221223,0001,220
2012-08-201161201161206,0001,200
2012-08-151201251191199,0001,190
2012-08-141241241241244,0001,240
2012-08-101221221211212,0001,210
2012-08-061171171171172,0001,170
2012-08-031201201201202,0001,200
2012-07-251251251251252,0001,250
2012-07-241251251251251,0001,250
2012-07-231271271271271,0001,270
2012-07-191191231191234,0001,230
2012-07-181191191191193,0001,190
2012-07-1712912912212222,0001,220
2012-07-131261261241242,0001,240
2012-07-121251251251251,0001,250
2012-07-111241241241241,0001,240
2012-07-091241241241241,0001,240
2012-07-021291291291292,0001,290
2012-06-291301301301301,0001,300
2012-06-281241291241298,0001,290
2012-06-2713013012212319,0001,230
2012-06-261311311311311,0001,310
2012-06-251331331331331,0001,330
2012-06-221301301301302,0001,300
2012-06-211331331331331,0001,330
2012-06-1513513913513511,0001,350
2012-06-121191201191202,0001,200
2012-06-111181181181181,0001,180
2012-06-081151151151151,0001,150
2012-06-071131181131182,0001,180
2012-06-061131131131131,0001,130
2012-06-041151181151183,0001,180
2012-05-251281281271285,0001,280
2012-05-231241241241241,0001,240
2012-05-221211211211211,0001,210
2012-05-151201301201306,0001,300
2012-05-141281281221245,0001,240
2012-05-111271271271272,0001,270
2012-05-101251251251251,0001,250
2012-05-071261261261261,0001,260
2012-05-021241241241241,0001,240
2012-05-011271271221226,0001,220
2012-04-271301301301301,0001,300
2012-04-261291291291291,0001,290
2012-04-251361361361361,0001,360
2012-04-241361361361361,0001,360
2012-04-231401401401403,0001,400
2012-04-161311311311316,0001,310
2012-04-131271281271284,0001,280
2012-04-111251271251272,0001,270
2012-04-0911812211812134,0001,210
2012-04-061251251251251,0001,250
2012-04-0512112612112628,0001,260
2012-04-041311311311319,0001,310
2012-04-031301301301303,0001,300
2012-04-021311321311314,0001,310
2012-03-281311311311311,0001,310
2012-03-271351351351357,0001,350
2012-03-261351351351358,0001,350
2012-03-231321341321343,0001,340
2012-03-221341341341344,0001,340
2012-03-2113713713313315,0001,330
2012-03-191301301301303,0001,300
2012-03-161301301301305,0001,300
2012-03-151341341281289,0001,280
2012-03-1413513613413411,0001,340
2012-03-131301331301338,0001,330
2012-03-121311321301309,0001,300
2012-03-0913313413113112,0001,310
2012-03-081291291281284,0001,280
2012-03-071241281241286,0001,280
2012-03-061291301271296,0001,290
2012-03-0512712712612712,0001,270
2012-03-021261291261278,0001,270
2012-03-0112914612312380,0001,230
2012-02-2912512612512610,0001,260
2012-02-2812712712512617,0001,260
2012-02-2712913112712733,0001,270
2012-02-241321321301328,0001,320
2012-02-2312913112812812,0001,280
2012-02-2212912912712816,0001,280
2012-02-211301301301302,0001,300
2012-02-201251301251309,0001,300
2012-02-161231231221225,0001,220
2012-02-151211241211227,0001,220
2012-02-141201241201244,0001,240
2012-02-1312112111812020,0001,200
2012-02-101201201201202,0001,200
2012-02-091201201201202,0001,200
2012-02-071181211181189,0001,180
2012-02-061191191191191,0001,190
2012-02-031191191191196,0001,190
2012-02-0212312312312310,0001,230
2012-02-011221221201202,0001,200
2012-01-271221221221221,0001,220
2012-01-261231231201206,0001,200
2012-01-2512313012112134,0001,210
2012-01-241211211211211,0001,210
2012-01-231181181181184,0001,180
2012-01-201201201201202,0001,200
2012-01-191211211161197,0001,190
2012-01-171171171171172,0001,170
2012-01-161171201171206,0001,200
2012-01-131201221201203,0001,200
2012-01-121141141141142,0001,140
2012-01-111131131131132,0001,130
2012-01-101121121121121,0001,120
2012-01-061091101091104,0001,100
2012-01-051121151121145,0001,140

分割・併合履歴 ： [2017-09-27]1株→0.1株