9355 (株)リンコーコーポレーションの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	235	235	229	232	38,000	2,320
2016-12-29	230	237	225	237	44,000	2,370
2016-12-28	218	237	218	237	76,000	2,370
2016-12-27	213	224	213	220	65,000	2,200
2016-12-26	225	225	217	217	71,000	2,170
2016-12-22	234	234	227	229	45,000	2,290
2016-12-21	236	237	233	235	70,000	2,350
2016-12-20	236	237	225	230	48,000	2,300
2016-12-19	226	233	215	233	291,000	2,330
2016-12-16	274	274	232	232	505,000	2,320
2016-12-15	271	278	270	273	93,000	2,730
2016-12-14	284	284	267	275	117,000	2,750
2016-12-13	290	294	286	287	97,000	2,870
2016-12-12	300	300	283	290	158,000	2,900
2016-12-09	270	279	265	279	78,000	2,790
2016-12-08	285	288	262	269	200,000	2,690
2016-12-07	309	309	290	295	224,000	2,950
2016-12-06	298	310	285	309	478,000	3,090
2016-12-05	285	299	272	299	352,000	2,990
2016-12-02	246	274	246	271	234,000	2,710
2016-12-01	260	260	243	243	124,000	2,430
2016-11-30	245	258	243	250	188,000	2,500
2016-11-29	232	241	232	235	41,000	2,350
2016-11-28	225	243	224	236	210,000	2,360
2016-11-25	253	255	232	236	146,000	2,360
2016-11-24	251	267	244	250	192,000	2,500
2016-11-22	268	277	248	256	279,000	2,560
2016-11-21	312	313	267	268	432,000	2,680
2016-11-18	296	310	296	308	331,000	3,080
2016-11-17	266	298	266	292	729,000	2,920
2016-11-16	256	275	256	261	232,000	2,610
2016-11-15	258	266	251	260	200,000	2,600
2016-11-14	252	275	236	266	879,000	2,660
2016-11-11	241	259	215	236	661,000	2,360
2016-11-10	207	244	205	230	923,000	2,300
2016-11-09	209	209	165	194	199,000	1,940
2016-11-08	209	217	207	210	33,000	2,100
2016-11-07	216	217	207	207	63,000	2,070
2016-11-04	223	227	207	216	138,000	2,160
2016-11-02	230	235	222	225	196,000	2,250
2016-11-01	223	235	213	235	240,000	2,350
2016-10-31	206	240	201	218	702,000	2,180
2016-10-28	208	217	201	209	143,000	2,090
2016-10-27	195	224	194	212	723,000	2,120
2016-10-26	183	191	179	188	113,000	1,880
2016-10-25	183	198	182	183	243,000	1,830
2016-10-24	180	182	178	182	104,000	1,820
2016-10-21	187	190	176	177	240,000	1,770
2016-10-20	178	194	173	182	520,000	1,820
2016-10-19	177	183	169	171	217,000	1,710
2016-10-18	163	179	160	168	236,000	1,680
2016-10-17	159	180	156	161	264,000	1,610
2016-10-14	156	161	152	154	137,000	1,540
2016-10-13	170	171	159	159	307,000	1,590
2016-10-12	147	195	147	190	674,000	1,900
2016-10-11	145	145	145	145	1,000	1,450
2016-10-07	145	145	145	145	1,000	1,450
2016-10-06	146	146	146	146	1,000	1,460
2016-10-04	145	146	144	146	5,000	1,460
2016-10-03	146	146	146	146	5,000	1,460
2016-09-26	149	149	149	149	1,000	1,490
2016-09-23	140	149	140	149	8,000	1,490
2016-09-20	140	140	140	140	4,000	1,400
2016-09-16	141	141	141	141	2,000	1,410
2016-09-15	146	146	141	141	4,000	1,410
2016-09-14	141	141	141	141	1,000	1,410
2016-09-12	141	141	141	141	2,000	1,410
2016-09-09	141	143	141	143	5,000	1,430
2016-09-08	140	144	140	144	7,000	1,440
2016-09-07	143	143	143	143	2,000	1,430
2016-09-05	148	148	145	145	11,000	1,450
2016-09-02	145	148	142	142	25,000	1,420
2016-09-01	142	144	140	140	8,000	1,400
2016-08-31	141	141	141	141	3,000	1,410
2016-08-30	143	143	143	143	2,000	1,430
2016-08-29	139	139	139	139	1,000	1,390
2016-08-25	135	135	134	134	7,000	1,340
2016-08-23	137	137	137	137	1,000	1,370
2016-08-22	138	138	138	138	2,000	1,380
2016-08-19	137	137	137	137	3,000	1,370
2016-08-18	139	139	139	139	1,000	1,390
2016-08-16	140	140	139	139	2,000	1,390
2016-08-15	145	145	145	145	3,000	1,450
2016-08-10	142	142	142	142	1,000	1,420
2016-08-09	142	142	142	142	1,000	1,420
2016-08-05	137	137	137	137	2,000	1,370
2016-07-27	140	140	140	140	1,000	1,400
2016-07-26	140	140	138	138	2,000	1,380
2016-07-25	145	145	145	145	2,000	1,450
2016-07-22	143	143	143	143	1,000	1,430
2016-07-21	142	142	142	142	1,000	1,420
2016-07-15	142	142	142	142	15,000	1,420
2016-07-14	138	140	135	140	15,000	1,400
2016-07-13	138	138	138	138	1,000	1,380
2016-07-11	130	130	130	130	1,000	1,300
2016-07-08	130	141	130	130	25,000	1,300
2016-07-07	126	126	126	126	1,000	1,260
2016-07-06	122	126	122	126	11,000	1,260
2016-07-05	122	122	122	122	1,000	1,220
2016-07-04	124	124	123	123	16,000	1,230
2016-06-30	119	125	119	123	17,000	1,230
2016-06-28	124	124	124	124	1,000	1,240
2016-06-27	123	130	123	125	5,000	1,250
2016-06-24	128	128	123	123	7,000	1,230
2016-06-23	128	129	122	129	17,000	1,290
2016-06-21	128	128	128	128	1,000	1,280
2016-06-20	126	132	126	132	2,000	1,320
2016-06-17	127	129	127	127	4,000	1,270
2016-06-16	132	132	125	125	12,000	1,250
2016-06-15	134	134	132	132	7,000	1,320
2016-06-14	136	136	134	134	7,000	1,340
2016-06-13	137	138	134	138	12,000	1,380
2016-06-10	138	138	137	137	4,000	1,370
2016-06-09	138	139	138	139	21,000	1,390
2016-06-08	138	141	137	138	21,000	1,380
2016-06-07	138	139	138	138	3,000	1,380
2016-06-06	137	141	137	138	16,000	1,380
2016-06-03	138	143	138	142	21,000	1,420
2016-06-02	140	140	140	140	1,000	1,400
2016-06-01	140	145	140	142	12,000	1,420
2016-05-31	144	145	144	145	4,000	1,450
2016-05-30	147	147	147	147	2,000	1,470
2016-05-25	147	147	147	147	1,000	1,470
2016-05-24	146	146	146	146	3,000	1,460
2016-05-23	143	146	143	146	8,000	1,460
2016-05-20	143	143	142	142	9,000	1,420
2016-05-18	141	143	141	142	11,000	1,420
2016-05-17	141	143	141	142	12,000	1,420
2016-05-16	142	145	142	145	7,000	1,450
2016-05-13	143	146	142	146	12,000	1,460
2016-05-11	152	152	148	148	2,000	1,480
2016-05-10	144	147	143	147	12,000	1,470
2016-05-06	142	144	142	143	4,000	1,430
2016-05-02	144	144	144	144	2,000	1,440
2016-04-28	145	145	143	145	12,000	1,450
2016-04-27	149	149	147	149	5,000	1,490
2016-04-25	152	152	147	147	7,000	1,470
2016-04-22	149	150	149	150	4,000	1,500
2016-04-21	146	148	146	147	6,000	1,470
2016-04-20	147	147	145	145	5,000	1,450
2016-04-19	147	147	142	147	16,000	1,470
2016-04-18	146	147	143	144	17,000	1,440
2016-04-15	148	152	146	147	30,000	1,470
2016-04-14	150	150	148	148	14,000	1,480
2016-04-13	147	148	146	148	11,000	1,480
2016-04-12	148	148	148	148	1,000	1,480
2016-04-07	150	150	150	150	2,000	1,500
2016-04-06	146	151	146	151	2,000	1,510
2016-04-05	148	148	147	147	2,000	1,470
2016-03-30	151	151	151	151	2,000	1,510
2016-03-29	149	151	146	151	3,000	1,510
2016-03-25	152	153	150	153	7,000	1,530
2016-03-24	151	151	150	151	7,000	1,510
2016-03-23	152	152	151	151	4,000	1,510
2016-03-22	151	151	151	151	9,000	1,510
2016-03-18	151	151	151	151	1,000	1,510
2016-03-17	151	152	151	152	2,000	1,520
2016-03-16	149	150	149	150	3,000	1,500
2016-03-15	154	154	149	149	19,000	1,490
2016-03-14	152	156	152	153	7,000	1,530
2016-03-11	151	153	150	150	8,000	1,500
2016-03-10	150	151	150	151	2,000	1,510
2016-03-09	149	149	149	149	1,000	1,490
2016-03-08	149	150	148	150	9,000	1,500
2016-03-07	151	154	151	154	5,000	1,540
2016-03-04	152	152	150	151	11,000	1,510
2016-03-02	154	154	153	153	2,000	1,530
2016-03-01	149	152	149	151	8,000	1,510
2016-02-29	150	151	147	147	14,000	1,470
2016-02-26	146	150	146	150	16,000	1,500
2016-02-25	144	146	144	146	6,000	1,460
2016-02-24	145	145	144	145	15,000	1,450
2016-02-23	154	154	146	147	48,000	1,470
2016-02-22	155	155	150	150	43,000	1,500
2016-02-19	154	156	153	156	43,000	1,560
2016-02-18	152	155	152	155	4,000	1,550
2016-02-17	150	151	147	151	10,000	1,510
2016-02-16	149	152	149	150	3,000	1,500
2016-02-15	147	153	145	149	22,000	1,490
2016-02-12	140	145	140	143	12,000	1,430
2016-02-10	148	150	140	147	32,000	1,470
2016-02-09	148	153	148	153	5,000	1,530
2016-02-08	151	154	149	151	38,000	1,510
2016-02-05	151	151	151	151	1,000	1,510
2016-02-04	150	155	150	155	7,000	1,550
2016-02-03	152	154	152	154	2,000	1,540
2016-02-02	154	157	154	157	5,000	1,570
2016-02-01	152	156	152	156	14,000	1,560
2016-01-29	154	154	154	154	5,000	1,540
2016-01-28	147	153	146	153	23,000	1,530
2016-01-27	147	149	147	147	17,000	1,470
2016-01-26	154	154	144	145	81,000	1,450
2016-01-25	160	162	153	154	34,000	1,540
2016-01-22	156	161	156	161	2,000	1,610
2016-01-21	160	164	155	157	22,000	1,570
2016-01-18	163	165	160	165	16,000	1,650
2016-01-15	168	170	166	166	20,000	1,660
2016-01-14	167	170	165	170	38,000	1,700
2016-01-13	168	168	168	168	9,000	1,680
2016-01-12	170	171	164	167	25,000	1,670
2016-01-08	168	170	168	170	7,000	1,700
2016-01-07	168	174	168	170	74,000	1,700
2016-01-06	171	171	167	170	39,000	1,700
2016-01-05	170	175	169	171	27,000	1,710
2016-01-04	168	178	166	170	43,000	1,700

分割・併合履歴： [2017-09-27]1株→0.1株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

9355 (株)リンコーコーポレーション の時系列データ [2016年度]

9355 (株)リンコーコーポレーションの時系列データ [2016年度]