9355 (株)リンコーコーポレーション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 168 | 168 | 167 | 167 | 13,000 | 1,670 |
| 2015-12-29 | 163 | 169 | 163 | 167 | 18,000 | 1,670 |
| 2015-12-28 | 161 | 163 | 160 | 162 | 9,000 | 1,620 |
| 2015-12-25 | 163 | 164 | 159 | 163 | 80,000 | 1,630 |
| 2015-12-24 | 162 | 168 | 160 | 164 | 20,000 | 1,640 |
| 2015-12-22 | 161 | 164 | 161 | 164 | 4,000 | 1,640 |
| 2015-12-21 | 163 | 166 | 161 | 166 | 50,000 | 1,660 |
| 2015-12-18 | 169 | 169 | 164 | 167 | 17,000 | 1,670 |
| 2015-12-17 | 168 | 168 | 166 | 166 | 12,000 | 1,660 |
| 2015-12-16 | 166 | 169 | 166 | 166 | 12,000 | 1,660 |
| 2015-12-15 | 166 | 169 | 166 | 169 | 4,000 | 1,690 |
| 2015-12-14 | 168 | 168 | 166 | 168 | 13,000 | 1,680 |
| 2015-12-11 | 169 | 171 | 169 | 169 | 7,000 | 1,690 |
| 2015-12-09 | 167 | 172 | 167 | 172 | 10,000 | 1,720 |
| 2015-12-08 | 169 | 170 | 168 | 168 | 8,000 | 1,680 |
| 2015-12-07 | 170 | 172 | 169 | 169 | 13,000 | 1,690 |
| 2015-12-04 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2015-12-03 | 169 | 173 | 169 | 170 | 7,000 | 1,700 |
| 2015-12-02 | 171 | 171 | 168 | 168 | 11,000 | 1,680 |
| 2015-12-01 | 171 | 171 | 168 | 169 | 9,000 | 1,690 |
| 2015-11-30 | 169 | 172 | 169 | 172 | 2,000 | 1,720 |
| 2015-11-27 | 169 | 172 | 168 | 168 | 17,000 | 1,680 |
| 2015-11-26 | 166 | 179 | 166 | 170 | 35,000 | 1,700 |
| 2015-11-25 | 166 | 166 | 165 | 165 | 7,000 | 1,650 |
| 2015-11-24 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2015-11-20 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2015-11-19 | 164 | 164 | 161 | 163 | 4,000 | 1,630 |
| 2015-11-16 | 161 | 164 | 161 | 164 | 7,000 | 1,640 |
| 2015-11-13 | 162 | 164 | 160 | 161 | 21,000 | 1,610 |
| 2015-11-12 | 164 | 166 | 164 | 164 | 7,000 | 1,640 |
| 2015-11-11 | 168 | 168 | 164 | 167 | 6,000 | 1,670 |
| 2015-11-09 | 163 | 168 | 162 | 168 | 27,000 | 1,680 |
| 2015-11-06 | 161 | 162 | 161 | 162 | 10,000 | 1,620 |
| 2015-11-05 | 158 | 162 | 158 | 162 | 13,000 | 1,620 |
| 2015-11-04 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 2015-11-02 | 161 | 161 | 160 | 160 | 7,000 | 1,600 |
| 2015-10-30 | 160 | 161 | 160 | 161 | 7,000 | 1,610 |
| 2015-10-29 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 2015-10-28 | 160 | 161 | 160 | 161 | 4,000 | 1,610 |
| 2015-10-27 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2015-10-26 | 158 | 165 | 158 | 163 | 5,000 | 1,630 |
| 2015-10-23 | 157 | 161 | 157 | 158 | 4,000 | 1,580 |
| 2015-10-22 | 161 | 161 | 156 | 156 | 7,000 | 1,560 |
| 2015-10-21 | 159 | 161 | 159 | 161 | 5,000 | 1,610 |
| 2015-10-19 | 159 | 160 | 158 | 158 | 19,000 | 1,580 |
| 2015-10-16 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2015-10-15 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 2015-10-14 | 161 | 162 | 160 | 160 | 6,000 | 1,600 |
| 2015-10-13 | 163 | 163 | 161 | 162 | 5,000 | 1,620 |
| 2015-10-09 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2015-10-08 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2015-10-07 | 162 | 162 | 160 | 161 | 4,000 | 1,610 |
| 2015-10-06 | 159 | 163 | 159 | 162 | 8,000 | 1,620 |
| 2015-10-05 | 153 | 158 | 153 | 158 | 17,000 | 1,580 |
| 2015-10-02 | 150 | 153 | 150 | 153 | 5,000 | 1,530 |
| 2015-10-01 | 149 | 154 | 149 | 150 | 16,000 | 1,500 |
| 2015-09-30 | 150 | 152 | 149 | 149 | 7,000 | 1,490 |
| 2015-09-29 | 150 | 150 | 148 | 148 | 7,000 | 1,480 |
| 2015-09-28 | 153 | 153 | 151 | 151 | 7,000 | 1,510 |
| 2015-09-25 | 155 | 155 | 152 | 153 | 8,000 | 1,530 |
| 2015-09-24 | 155 | 155 | 151 | 152 | 14,000 | 1,520 |
| 2015-09-18 | 157 | 157 | 150 | 155 | 23,000 | 1,550 |
| 2015-09-17 | 158 | 160 | 157 | 157 | 9,000 | 1,570 |
| 2015-09-16 | 160 | 161 | 157 | 161 | 9,000 | 1,610 |
| 2015-09-15 | 162 | 165 | 162 | 165 | 15,000 | 1,650 |
| 2015-09-14 | 156 | 158 | 156 | 158 | 12,000 | 1,580 |
| 2015-09-11 | 155 | 159 | 155 | 157 | 18,000 | 1,570 |
| 2015-09-10 | 155 | 158 | 155 | 158 | 3,000 | 1,580 |
| 2015-09-09 | 156 | 160 | 156 | 156 | 16,000 | 1,560 |
| 2015-09-08 | 164 | 164 | 152 | 152 | 17,000 | 1,520 |
| 2015-09-07 | 154 | 164 | 154 | 164 | 8,000 | 1,640 |
| 2015-09-04 | 169 | 171 | 159 | 159 | 11,000 | 1,590 |
| 2015-09-03 | 160 | 171 | 151 | 171 | 22,000 | 1,710 |
| 2015-09-02 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2015-09-01 | 168 | 168 | 163 | 163 | 6,000 | 1,630 |
| 2015-08-31 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2015-08-28 | 168 | 172 | 168 | 172 | 10,000 | 1,720 |
| 2015-08-27 | 169 | 169 | 165 | 168 | 10,000 | 1,680 |
| 2015-08-26 | 151 | 169 | 151 | 169 | 8,000 | 1,690 |
| 2015-08-25 | 149 | 153 | 149 | 151 | 58,000 | 1,510 |
| 2015-08-24 | 158 | 159 | 155 | 156 | 34,000 | 1,560 |
| 2015-08-21 | 172 | 172 | 161 | 163 | 35,000 | 1,630 |
| 2015-08-20 | 180 | 180 | 174 | 174 | 16,000 | 1,740 |
| 2015-08-19 | 179 | 181 | 179 | 180 | 4,000 | 1,800 |
| 2015-08-17 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2015-08-14 | 180 | 181 | 180 | 181 | 3,000 | 1,810 |
| 2015-08-13 | 173 | 181 | 173 | 181 | 9,000 | 1,810 |
| 2015-08-12 | 173 | 176 | 173 | 174 | 10,000 | 1,740 |
| 2015-08-11 | 180 | 181 | 173 | 175 | 38,000 | 1,750 |
| 2015-08-10 | 185 | 185 | 180 | 181 | 17,000 | 1,810 |
| 2015-08-07 | 183 | 185 | 182 | 183 | 11,000 | 1,830 |
| 2015-08-06 | 184 | 184 | 182 | 183 | 4,000 | 1,830 |
| 2015-08-05 | 181 | 183 | 179 | 182 | 14,000 | 1,820 |
| 2015-08-04 | 187 | 194 | 181 | 184 | 105,000 | 1,840 |
| 2015-08-03 | 180 | 182 | 180 | 182 | 8,000 | 1,820 |
| 2015-07-31 | 183 | 183 | 182 | 182 | 4,000 | 1,820 |
| 2015-07-30 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2015-07-28 | 181 | 184 | 180 | 183 | 6,000 | 1,830 |
| 2015-07-27 | 182 | 190 | 181 | 181 | 54,000 | 1,810 |
| 2015-07-24 | 182 | 184 | 182 | 182 | 6,000 | 1,820 |
| 2015-07-23 | 181 | 182 | 180 | 182 | 7,000 | 1,820 |
| 2015-07-22 | 182 | 183 | 181 | 183 | 6,000 | 1,830 |
| 2015-07-21 | 185 | 185 | 182 | 182 | 6,000 | 1,820 |
| 2015-07-17 | 181 | 183 | 181 | 181 | 13,000 | 1,810 |
| 2015-07-16 | 193 | 193 | 176 | 180 | 53,000 | 1,800 |
| 2015-07-15 | 189 | 215 | 188 | 188 | 206,000 | 1,880 |
| 2015-07-14 | 174 | 197 | 171 | 184 | 42,000 | 1,840 |
| 2015-07-13 | 170 | 171 | 170 | 171 | 4,000 | 1,710 |
| 2015-07-10 | 170 | 172 | 166 | 171 | 12,000 | 1,710 |
| 2015-07-09 | 167 | 172 | 166 | 172 | 9,000 | 1,720 |
| 2015-07-08 | 184 | 184 | 172 | 175 | 17,000 | 1,750 |
| 2015-07-07 | 186 | 186 | 184 | 185 | 10,000 | 1,850 |
| 2015-07-06 | 186 | 186 | 186 | 186 | 10,000 | 1,860 |
| 2015-07-01 | 187 | 188 | 187 | 188 | 6,000 | 1,880 |
| 2015-06-30 | 184 | 187 | 184 | 187 | 8,000 | 1,870 |
| 2015-06-29 | 189 | 189 | 185 | 187 | 6,000 | 1,870 |
| 2015-06-26 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2015-06-25 | 192 | 192 | 191 | 192 | 5,000 | 1,920 |
| 2015-06-24 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2015-06-23 | 189 | 190 | 189 | 190 | 6,000 | 1,900 |
| 2015-06-19 | 188 | 188 | 184 | 185 | 16,000 | 1,850 |
| 2015-06-18 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2015-06-17 | 192 | 194 | 191 | 191 | 7,000 | 1,910 |
| 2015-06-16 | 195 | 195 | 190 | 195 | 13,000 | 1,950 |
| 2015-06-15 | 198 | 198 | 189 | 195 | 23,000 | 1,950 |
| 2015-06-12 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2015-06-11 | 198 | 199 | 198 | 199 | 3,000 | 1,990 |
| 2015-06-09 | 191 | 194 | 188 | 194 | 11,000 | 1,940 |
| 2015-06-08 | 191 | 195 | 190 | 195 | 13,000 | 1,950 |
| 2015-06-05 | 194 | 198 | 193 | 194 | 73,000 | 1,940 |
| 2015-06-04 | 197 | 199 | 197 | 199 | 7,000 | 1,990 |
| 2015-06-03 | 199 | 204 | 199 | 201 | 45,000 | 2,010 |
| 2015-06-02 | 200 | 203 | 197 | 198 | 75,000 | 1,980 |
| 2015-06-01 | 190 | 208 | 190 | 201 | 274,000 | 2,010 |
| 2015-05-29 | 189 | 193 | 188 | 188 | 26,000 | 1,880 |
| 2015-05-28 | 187 | 188 | 185 | 187 | 10,000 | 1,870 |
| 2015-05-27 | 187 | 187 | 184 | 185 | 8,000 | 1,850 |
| 2015-05-26 | 188 | 190 | 186 | 186 | 7,000 | 1,860 |
| 2015-05-25 | 193 | 193 | 187 | 187 | 4,000 | 1,870 |
| 2015-05-22 | 189 | 192 | 187 | 192 | 33,000 | 1,920 |
| 2015-05-21 | 194 | 195 | 192 | 194 | 10,000 | 1,940 |
| 2015-05-20 | 196 | 198 | 194 | 194 | 81,000 | 1,940 |
| 2015-05-19 | 196 | 197 | 190 | 195 | 55,000 | 1,950 |
| 2015-05-18 | 192 | 196 | 188 | 196 | 100,000 | 1,960 |
| 2015-05-15 | 186 | 195 | 186 | 187 | 147,000 | 1,870 |
| 2015-05-14 | 180 | 186 | 178 | 186 | 32,000 | 1,860 |
| 2015-05-13 | 181 | 183 | 181 | 183 | 16,000 | 1,830 |
| 2015-05-12 | 177 | 180 | 177 | 180 | 12,000 | 1,800 |
| 2015-05-11 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2015-05-08 | 175 | 177 | 174 | 176 | 13,000 | 1,760 |
| 2015-05-07 | 175 | 175 | 173 | 175 | 12,000 | 1,750 |
| 2015-05-01 | 178 | 178 | 174 | 175 | 14,000 | 1,750 |
| 2015-04-30 | 180 | 184 | 179 | 179 | 15,000 | 1,790 |
| 2015-04-28 | 183 | 187 | 179 | 181 | 57,000 | 1,810 |
| 2015-04-27 | 184 | 185 | 181 | 184 | 30,000 | 1,840 |
| 2015-04-24 | 196 | 196 | 183 | 184 | 84,000 | 1,840 |
| 2015-04-23 | 175 | 224 | 174 | 195 | 483,000 | 1,950 |
| 2015-04-22 | 176 | 177 | 173 | 174 | 12,000 | 1,740 |
| 2015-04-20 | 174 | 176 | 174 | 176 | 6,000 | 1,760 |
| 2015-04-17 | 177 | 177 | 176 | 176 | 5,000 | 1,760 |
| 2015-04-16 | 176 | 188 | 175 | 180 | 29,000 | 1,800 |
| 2015-04-15 | 174 | 174 | 174 | 174 | 5,000 | 1,740 |
| 2015-04-14 | 174 | 176 | 173 | 176 | 10,000 | 1,760 |
| 2015-04-13 | 174 | 174 | 173 | 174 | 6,000 | 1,740 |
| 2015-04-10 | 175 | 175 | 174 | 174 | 4,000 | 1,740 |
| 2015-04-09 | 175 | 177 | 175 | 177 | 5,000 | 1,770 |
| 2015-04-08 | 178 | 178 | 175 | 175 | 9,000 | 1,750 |
| 2015-04-07 | 174 | 179 | 174 | 178 | 17,000 | 1,780 |
| 2015-04-06 | 173 | 177 | 171 | 175 | 12,000 | 1,750 |
| 2015-04-03 | 173 | 175 | 173 | 174 | 11,000 | 1,740 |
| 2015-04-02 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2015-04-01 | 175 | 175 | 174 | 174 | 10,000 | 1,740 |
| 2015-03-31 | 173 | 182 | 173 | 177 | 30,000 | 1,770 |
| 2015-03-30 | 179 | 179 | 174 | 174 | 18,000 | 1,740 |
| 2015-03-27 | 179 | 180 | 177 | 179 | 21,000 | 1,790 |
| 2015-03-26 | 181 | 181 | 175 | 180 | 23,000 | 1,800 |
| 2015-03-25 | 178 | 181 | 176 | 181 | 16,000 | 1,810 |
| 2015-03-24 | 176 | 180 | 175 | 177 | 43,000 | 1,770 |
| 2015-03-23 | 180 | 180 | 174 | 175 | 25,000 | 1,750 |
| 2015-03-20 | 184 | 185 | 175 | 180 | 41,000 | 1,800 |
| 2015-03-19 | 183 | 185 | 181 | 185 | 76,000 | 1,850 |
| 2015-03-18 | 178 | 186 | 178 | 185 | 140,000 | 1,850 |
| 2015-03-17 | 186 | 189 | 176 | 180 | 188,000 | 1,800 |
| 2015-03-16 | 172 | 198 | 172 | 179 | 949,000 | 1,790 |
| 2015-03-13 | 172 | 173 | 168 | 170 | 131,000 | 1,700 |
| 2015-03-12 | 167 | 180 | 167 | 173 | 270,000 | 1,730 |
| 2015-03-11 | 164 | 165 | 164 | 165 | 13,000 | 1,650 |
| 2015-03-10 | 166 | 166 | 163 | 164 | 24,000 | 1,640 |
| 2015-03-09 | 168 | 169 | 163 | 166 | 13,000 | 1,660 |
| 2015-03-06 | 165 | 169 | 164 | 168 | 29,000 | 1,680 |
| 2015-03-05 | 168 | 170 | 164 | 165 | 66,000 | 1,650 |
| 2015-03-04 | 162 | 174 | 161 | 167 | 167,000 | 1,670 |
| 2015-03-03 | 159 | 163 | 159 | 163 | 15,000 | 1,630 |
| 2015-03-02 | 159 | 161 | 156 | 161 | 14,000 | 1,610 |
| 2015-02-27 | 158 | 160 | 158 | 160 | 6,000 | 1,600 |
| 2015-02-26 | 161 | 161 | 160 | 160 | 6,000 | 1,600 |
| 2015-02-25 | 161 | 161 | 160 | 160 | 5,000 | 1,600 |
| 2015-02-24 | 160 | 161 | 160 | 161 | 2,000 | 1,610 |
| 2015-02-23 | 155 | 160 | 155 | 160 | 9,000 | 1,600 |
| 2015-02-20 | 157 | 159 | 156 | 157 | 7,000 | 1,570 |
| 2015-02-19 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2015-02-18 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2015-02-17 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2015-02-16 | 157 | 159 | 157 | 159 | 8,000 | 1,590 |
| 2015-02-13 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2015-02-12 | 153 | 156 | 153 | 156 | 6,000 | 1,560 |
| 2015-02-10 | 154 | 154 | 149 | 149 | 19,000 | 1,490 |
| 2015-02-05 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2015-02-03 | 156 | 158 | 155 | 155 | 11,000 | 1,550 |
| 2015-02-02 | 160 | 160 | 159 | 159 | 4,000 | 1,590 |
| 2015-01-30 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2015-01-29 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2015-01-28 | 157 | 158 | 157 | 157 | 4,000 | 1,570 |
| 2015-01-27 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2015-01-26 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2015-01-23 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2015-01-22 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2015-01-21 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2015-01-19 | 155 | 156 | 155 | 156 | 39,000 | 1,560 |
| 2015-01-16 | 156 | 159 | 156 | 159 | 4,000 | 1,590 |
| 2015-01-15 | 157 | 159 | 157 | 159 | 8,000 | 1,590 |
| 2015-01-14 | 158 | 160 | 157 | 157 | 5,000 | 1,570 |
| 2015-01-13 | 161 | 161 | 155 | 156 | 50,000 | 1,560 |
| 2015-01-09 | 161 | 163 | 161 | 163 | 10,000 | 1,630 |
| 2015-01-08 | 161 | 162 | 159 | 162 | 17,000 | 1,620 |
| 2015-01-07 | 161 | 161 | 160 | 160 | 8,000 | 1,600 |
| 2015-01-06 | 162 | 162 | 161 | 161 | 8,000 | 1,610 |
| 2015-01-05 | 166 | 166 | 161 | 163 | 20,000 | 1,630 |
分割・併合履歴 ： [2017-09-27]1株→0.1株