9355 (株)リンコーコーポレーション の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2014-12-29 | 159 | 166 | 159 | 164 | 16,000 | 1,640 |
| 2014-12-26 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2014-12-25 | 160 | 160 | 156 | 156 | 5,000 | 1,560 |
| 2014-12-24 | 161 | 161 | 160 | 160 | 4,000 | 1,600 |
| 2014-12-22 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2014-12-19 | 156 | 161 | 156 | 161 | 22,000 | 1,610 |
| 2014-12-18 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2014-12-17 | 156 | 156 | 154 | 155 | 22,000 | 1,550 |
| 2014-12-16 | 159 | 159 | 157 | 157 | 6,000 | 1,570 |
| 2014-12-15 | 159 | 159 | 158 | 159 | 9,000 | 1,590 |
| 2014-12-12 | 158 | 159 | 158 | 159 | 5,000 | 1,590 |
| 2014-12-11 | 157 | 158 | 157 | 158 | 9,000 | 1,580 |
| 2014-12-09 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2014-12-08 | 158 | 159 | 158 | 159 | 8,000 | 1,590 |
| 2014-12-05 | 158 | 159 | 158 | 159 | 5,000 | 1,590 |
| 2014-12-04 | 160 | 160 | 158 | 158 | 4,000 | 1,580 |
| 2014-12-03 | 161 | 163 | 160 | 160 | 10,000 | 1,600 |
| 2014-12-02 | 163 | 164 | 163 | 164 | 8,000 | 1,640 |
| 2014-12-01 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2014-11-28 | 160 | 161 | 160 | 161 | 7,000 | 1,610 |
| 2014-11-27 | 158 | 158 | 158 | 158 | 8,000 | 1,580 |
| 2014-11-26 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2014-11-25 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2014-11-21 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2014-11-20 | 158 | 158 | 155 | 155 | 3,000 | 1,550 |
| 2014-11-19 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2014-11-17 | 157 | 158 | 154 | 158 | 12,000 | 1,580 |
| 2014-11-14 | 156 | 159 | 154 | 159 | 6,000 | 1,590 |
| 2014-11-13 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 2014-11-12 | 158 | 158 | 157 | 158 | 4,000 | 1,580 |
| 2014-11-11 | 158 | 158 | 156 | 157 | 10,000 | 1,570 |
| 2014-11-10 | 158 | 160 | 156 | 159 | 15,000 | 1,590 |
| 2014-11-07 | 161 | 165 | 161 | 165 | 13,000 | 1,650 |
| 2014-11-06 | 164 | 164 | 161 | 161 | 8,000 | 1,610 |
| 2014-11-05 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2014-11-04 | 161 | 166 | 159 | 162 | 37,000 | 1,620 |
| 2014-10-31 | 165 | 165 | 164 | 165 | 7,000 | 1,650 |
| 2014-10-30 | 164 | 164 | 163 | 163 | 5,000 | 1,630 |
| 2014-10-29 | 158 | 163 | 158 | 159 | 27,000 | 1,590 |
| 2014-10-28 | 155 | 158 | 155 | 158 | 4,000 | 1,580 |
| 2014-10-27 | 154 | 157 | 154 | 157 | 7,000 | 1,570 |
| 2014-10-24 | 153 | 153 | 152 | 153 | 6,000 | 1,530 |
| 2014-10-23 | 148 | 153 | 148 | 151 | 7,000 | 1,510 |
| 2014-10-22 | 147 | 150 | 147 | 150 | 12,000 | 1,500 |
| 2014-10-21 | 153 | 154 | 149 | 149 | 9,000 | 1,490 |
| 2014-10-17 | 152 | 158 | 152 | 155 | 23,000 | 1,550 |
| 2014-10-16 | 148 | 154 | 148 | 154 | 5,000 | 1,540 |
| 2014-10-15 | 149 | 154 | 149 | 150 | 6,000 | 1,500 |
| 2014-10-14 | 150 | 150 | 148 | 149 | 14,000 | 1,490 |
| 2014-10-10 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2014-10-09 | 156 | 156 | 154 | 155 | 9,000 | 1,550 |
| 2014-10-08 | 157 | 157 | 150 | 154 | 28,000 | 1,540 |
| 2014-10-07 | 162 | 162 | 158 | 158 | 28,000 | 1,580 |
| 2014-10-06 | 163 | 165 | 160 | 160 | 26,000 | 1,600 |
| 2014-10-02 | 163 | 165 | 163 | 165 | 7,000 | 1,650 |
| 2014-10-01 | 167 | 168 | 167 | 168 | 5,000 | 1,680 |
| 2014-09-30 | 167 | 169 | 167 | 169 | 5,000 | 1,690 |
| 2014-09-29 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2014-09-26 | 171 | 172 | 167 | 168 | 12,000 | 1,680 |
| 2014-09-25 | 173 | 173 | 171 | 171 | 9,000 | 1,710 |
| 2014-09-24 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2014-09-22 | 172 | 175 | 170 | 175 | 7,000 | 1,750 |
| 2014-09-19 | 172 | 177 | 172 | 177 | 16,000 | 1,770 |
| 2014-09-18 | 175 | 175 | 175 | 175 | 11,000 | 1,750 |
| 2014-09-17 | 172 | 178 | 172 | 175 | 48,000 | 1,750 |
| 2014-09-16 | 169 | 173 | 168 | 168 | 7,000 | 1,680 |
| 2014-09-12 | 172 | 172 | 170 | 172 | 9,000 | 1,720 |
| 2014-09-11 | 169 | 172 | 169 | 172 | 8,000 | 1,720 |
| 2014-09-10 | 169 | 170 | 169 | 170 | 2,000 | 1,700 |
| 2014-09-09 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 2014-09-08 | 169 | 174 | 169 | 174 | 21,000 | 1,740 |
| 2014-09-05 | 169 | 169 | 167 | 167 | 2,000 | 1,670 |
| 2014-09-04 | 170 | 170 | 166 | 169 | 10,000 | 1,690 |
| 2014-09-03 | 170 | 171 | 170 | 171 | 4,000 | 1,710 |
| 2014-09-02 | 169 | 172 | 167 | 172 | 13,000 | 1,720 |
| 2014-09-01 | 166 | 167 | 166 | 167 | 6,000 | 1,670 |
| 2014-08-29 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2014-08-26 | 163 | 172 | 163 | 172 | 5,000 | 1,720 |
| 2014-08-25 | 170 | 170 | 162 | 164 | 16,000 | 1,640 |
| 2014-08-22 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2014-08-21 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2014-08-19 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2014-08-18 | 170 | 173 | 166 | 166 | 21,000 | 1,660 |
| 2014-08-15 | 166 | 170 | 166 | 170 | 19,000 | 1,700 |
| 2014-08-14 | 160 | 163 | 160 | 161 | 3,000 | 1,610 |
| 2014-08-11 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2014-08-08 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2014-08-07 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2014-08-06 | 159 | 160 | 159 | 159 | 10,000 | 1,590 |
| 2014-08-05 | 165 | 165 | 163 | 163 | 6,000 | 1,630 |
| 2014-08-04 | 165 | 165 | 163 | 163 | 8,000 | 1,630 |
| 2014-08-01 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2014-07-31 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2014-07-30 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2014-07-29 | 169 | 169 | 165 | 165 | 3,000 | 1,650 |
| 2014-07-28 | 170 | 170 | 168 | 168 | 8,000 | 1,680 |
| 2014-07-25 | 170 | 170 | 169 | 169 | 6,000 | 1,690 |
| 2014-07-24 | 165 | 172 | 165 | 170 | 14,000 | 1,700 |
| 2014-07-23 | 170 | 170 | 167 | 169 | 14,000 | 1,690 |
| 2014-07-22 | 169 | 175 | 169 | 175 | 45,000 | 1,750 |
| 2014-07-18 | 169 | 169 | 165 | 165 | 4,000 | 1,650 |
| 2014-07-17 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 2014-07-15 | 163 | 168 | 163 | 168 | 13,000 | 1,680 |
| 2014-07-14 | 158 | 161 | 157 | 161 | 11,000 | 1,610 |
| 2014-07-11 | 157 | 157 | 157 | 157 | 7,000 | 1,570 |
| 2014-07-10 | 159 | 159 | 158 | 158 | 7,000 | 1,580 |
| 2014-07-09 | 163 | 165 | 161 | 161 | 34,000 | 1,610 |
| 2014-07-08 | 167 | 168 | 164 | 165 | 26,000 | 1,650 |
| 2014-07-07 | 161 | 168 | 160 | 168 | 79,000 | 1,680 |
| 2014-07-04 | 159 | 159 | 154 | 158 | 19,000 | 1,580 |
| 2014-07-03 | 157 | 159 | 155 | 156 | 38,000 | 1,560 |
| 2014-07-02 | 148 | 155 | 148 | 154 | 58,000 | 1,540 |
| 2014-07-01 | 146 | 147 | 146 | 147 | 21,000 | 1,470 |
| 2014-06-30 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2014-06-27 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2014-06-26 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2014-06-25 | 147 | 147 | 146 | 146 | 5,000 | 1,460 |
| 2014-06-24 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2014-06-23 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2014-06-20 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2014-06-19 | 147 | 148 | 147 | 148 | 5,000 | 1,480 |
| 2014-06-18 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2014-06-16 | 143 | 146 | 143 | 146 | 5,000 | 1,460 |
| 2014-06-13 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2014-06-12 | 142 | 143 | 142 | 143 | 2,000 | 1,430 |
| 2014-06-11 | 143 | 144 | 142 | 142 | 6,000 | 1,420 |
| 2014-06-10 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2014-06-09 | 142 | 143 | 142 | 143 | 2,000 | 1,430 |
| 2014-06-06 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2014-06-05 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2014-06-04 | 142 | 144 | 142 | 144 | 5,000 | 1,440 |
| 2014-06-03 | 142 | 142 | 141 | 141 | 6,000 | 1,410 |
| 2014-06-02 | 141 | 141 | 141 | 141 | 10,000 | 1,410 |
| 2014-05-30 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2014-05-28 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2014-05-26 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2014-05-21 | 137 | 140 | 137 | 137 | 3,000 | 1,370 |
| 2014-05-20 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2014-05-19 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-05-15 | 143 | 145 | 143 | 145 | 5,000 | 1,450 |
| 2014-05-14 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-05-13 | 142 | 142 | 140 | 140 | 5,000 | 1,400 |
| 2014-05-08 | 144 | 144 | 140 | 140 | 3,000 | 1,400 |
| 2014-05-01 | 144 | 148 | 144 | 148 | 3,000 | 1,480 |
| 2014-04-30 | 145 | 145 | 143 | 145 | 3,000 | 1,450 |
| 2014-04-28 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2014-04-25 | 145 | 148 | 145 | 145 | 5,000 | 1,450 |
| 2014-04-24 | 144 | 145 | 141 | 143 | 19,000 | 1,430 |
| 2014-04-22 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2014-04-17 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2014-04-16 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2014-04-15 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2014-04-14 | 148 | 149 | 148 | 149 | 3,000 | 1,490 |
| 2014-04-11 | 142 | 148 | 142 | 143 | 4,000 | 1,430 |
| 2014-04-10 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2014-04-09 | 148 | 148 | 143 | 143 | 6,000 | 1,430 |
| 2014-04-08 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2014-04-07 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2014-04-04 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2014-04-03 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2014-04-02 | 149 | 149 | 148 | 148 | 2,000 | 1,480 |
| 2014-04-01 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2014-03-31 | 145 | 145 | 143 | 143 | 4,000 | 1,430 |
| 2014-03-28 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2014-03-27 | 139 | 142 | 139 | 142 | 18,000 | 1,420 |
| 2014-03-25 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2014-03-24 | 144 | 146 | 141 | 146 | 6,000 | 1,460 |
| 2014-03-20 | 153 | 153 | 146 | 148 | 6,000 | 1,480 |
| 2014-03-19 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2014-03-18 | 153 | 153 | 152 | 153 | 3,000 | 1,530 |
| 2014-03-17 | 153 | 153 | 152 | 153 | 5,000 | 1,530 |
| 2014-03-14 | 151 | 151 | 148 | 150 | 11,000 | 1,500 |
| 2014-03-13 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2014-03-12 | 150 | 152 | 150 | 150 | 11,000 | 1,500 |
| 2014-03-11 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 2014-03-10 | 150 | 151 | 150 | 151 | 2,000 | 1,510 |
| 2014-03-07 | 147 | 151 | 147 | 151 | 4,000 | 1,510 |
| 2014-03-06 | 150 | 152 | 150 | 152 | 2,000 | 1,520 |
| 2014-03-03 | 150 | 152 | 150 | 152 | 2,000 | 1,520 |
| 2014-02-28 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2014-02-26 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2014-02-25 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2014-02-24 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2014-02-20 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2014-02-19 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2014-02-17 | 151 | 155 | 150 | 151 | 6,000 | 1,510 |
| 2014-02-14 | 153 | 153 | 151 | 151 | 9,000 | 1,510 |
| 2014-02-13 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2014-02-12 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2014-02-10 | 159 | 168 | 158 | 158 | 18,000 | 1,580 |
| 2014-02-07 | 155 | 157 | 155 | 156 | 5,000 | 1,560 |
| 2014-02-04 | 154 | 163 | 150 | 163 | 9,000 | 1,630 |
| 2014-02-03 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2014-01-30 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2014-01-29 | 165 | 169 | 165 | 168 | 8,000 | 1,680 |
| 2014-01-28 | 155 | 160 | 155 | 160 | 5,000 | 1,600 |
| 2014-01-27 | 156 | 158 | 153 | 153 | 17,000 | 1,530 |
| 2014-01-24 | 163 | 163 | 160 | 160 | 6,000 | 1,600 |
| 2014-01-23 | 165 | 165 | 162 | 162 | 4,000 | 1,620 |
| 2014-01-22 | 163 | 163 | 160 | 162 | 15,000 | 1,620 |
| 2014-01-21 | 163 | 164 | 162 | 163 | 14,000 | 1,630 |
| 2014-01-20 | 162 | 163 | 162 | 163 | 4,000 | 1,630 |
| 2014-01-17 | 160 | 161 | 160 | 161 | 7,000 | 1,610 |
| 2014-01-16 | 162 | 162 | 155 | 159 | 21,000 | 1,590 |
| 2014-01-15 | 150 | 183 | 150 | 159 | 95,000 | 1,590 |
| 2014-01-14 | 146 | 149 | 146 | 149 | 6,000 | 1,490 |
| 2014-01-10 | 149 | 149 | 148 | 149 | 10,000 | 1,490 |
| 2014-01-09 | 148 | 148 | 145 | 147 | 8,000 | 1,470 |
| 2014-01-08 | 148 | 148 | 146 | 146 | 6,000 | 1,460 |
| 2014-01-07 | 147 | 148 | 147 | 148 | 6,000 | 1,480 |
| 2014-01-06 | 146 | 148 | 146 | 148 | 6,000 | 1,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株