9355 (株)リンコーコーポレーション の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 1,699 |
| 2017-12-28 | 1,697 | 1,700 | 1,686 | 1,700 | 2,800 | 1,700 |
| 2017-12-27 | 1,677 | 1,690 | 1,677 | 1,690 | 400 | 1,690 |
| 2017-12-26 | 1,672 | 1,686 | 1,672 | 1,677 | 800 | 1,677 |
| 2017-12-25 | 1,680 | 1,689 | 1,670 | 1,670 | 1,000 | 1,670 |
| 2017-12-22 | 1,671 | 1,678 | 1,670 | 1,678 | 800 | 1,678 |
| 2017-12-21 | 1,671 | 1,671 | 1,671 | 1,671 | 1,000 | 1,671 |
| 2017-12-20 | 1,676 | 1,676 | 1,671 | 1,671 | 600 | 1,671 |
| 2017-12-19 | 1,676 | 1,676 | 1,672 | 1,676 | 1,000 | 1,676 |
| 2017-12-18 | 1,673 | 1,677 | 1,672 | 1,676 | 3,200 | 1,676 |
| 2017-12-15 | 1,691 | 1,691 | 1,673 | 1,673 | 5,600 | 1,673 |
| 2017-12-14 | 1,688 | 1,699 | 1,688 | 1,691 | 3,100 | 1,691 |
| 2017-12-13 | 1,690 | 1,729 | 1,690 | 1,700 | 3,300 | 1,700 |
| 2017-12-12 | 1,701 | 1,720 | 1,701 | 1,701 | 1,500 | 1,701 |
| 2017-12-11 | 1,696 | 1,697 | 1,686 | 1,688 | 1,900 | 1,688 |
| 2017-12-07 | 1,690 | 1,715 | 1,690 | 1,696 | 3,800 | 1,696 |
| 2017-12-06 | 1,708 | 1,708 | 1,700 | 1,700 | 3,200 | 1,700 |
| 2017-12-05 | 1,714 | 1,714 | 1,705 | 1,705 | 2,400 | 1,705 |
| 2017-12-04 | 1,734 | 1,734 | 1,715 | 1,715 | 1,200 | 1,715 |
| 2017-12-01 | 1,671 | 1,737 | 1,671 | 1,737 | 3,700 | 1,737 |
| 2017-11-30 | 1,771 | 1,772 | 1,750 | 1,750 | 3,200 | 1,750 |
| 2017-11-29 | 1,789 | 1,800 | 1,770 | 1,770 | 2,600 | 1,770 |
| 2017-11-28 | 1,788 | 1,788 | 1,788 | 1,788 | 100 | 1,788 |
| 2017-11-27 | 1,785 | 1,786 | 1,762 | 1,781 | 1,700 | 1,781 |
| 2017-11-24 | 1,788 | 1,788 | 1,772 | 1,772 | 200 | 1,772 |
| 2017-11-22 | 1,770 | 1,776 | 1,754 | 1,776 | 800 | 1,776 |
| 2017-11-21 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2017-11-20 | 1,758 | 1,771 | 1,758 | 1,770 | 1,000 | 1,770 |
| 2017-11-17 | 1,765 | 1,789 | 1,765 | 1,789 | 200 | 1,789 |
| 2017-11-16 | 1,755 | 1,760 | 1,755 | 1,760 | 800 | 1,760 |
| 2017-11-15 | 1,800 | 1,800 | 1,760 | 1,760 | 1,800 | 1,760 |
| 2017-11-13 | 1,799 | 1,808 | 1,799 | 1,800 | 1,200 | 1,800 |
| 2017-11-10 | 1,803 | 1,803 | 1,786 | 1,786 | 1,900 | 1,786 |
| 2017-11-09 | 1,805 | 1,805 | 1,801 | 1,801 | 1,300 | 1,801 |
| 2017-11-08 | 1,815 | 1,838 | 1,800 | 1,837 | 2,000 | 1,837 |
| 2017-11-07 | 1,806 | 1,811 | 1,804 | 1,811 | 700 | 1,811 |
| 2017-11-06 | 1,815 | 1,816 | 1,806 | 1,806 | 1,600 | 1,806 |
| 2017-11-02 | 1,815 | 1,815 | 1,801 | 1,815 | 5,000 | 1,815 |
| 2017-11-01 | 1,817 | 1,817 | 1,804 | 1,815 | 1,400 | 1,815 |
| 2017-10-31 | 1,809 | 1,819 | 1,800 | 1,819 | 7,100 | 1,819 |
| 2017-10-30 | 1,806 | 1,820 | 1,806 | 1,818 | 3,100 | 1,818 |
| 2017-10-27 | 1,805 | 1,817 | 1,804 | 1,817 | 1,800 | 1,817 |
| 2017-10-26 | 1,808 | 1,820 | 1,805 | 1,805 | 800 | 1,805 |
| 2017-10-25 | 1,815 | 1,820 | 1,803 | 1,818 | 2,300 | 1,818 |
| 2017-10-24 | 1,801 | 1,801 | 1,801 | 1,801 | 300 | 1,801 |
| 2017-10-23 | 1,811 | 1,818 | 1,800 | 1,801 | 3,800 | 1,801 |
| 2017-10-20 | 1,803 | 1,803 | 1,802 | 1,802 | 400 | 1,802 |
| 2017-10-19 | 1,812 | 1,812 | 1,805 | 1,805 | 1,100 | 1,805 |
| 2017-10-17 | 1,821 | 1,821 | 1,820 | 1,820 | 1,200 | 1,820 |
| 2017-10-16 | 1,840 | 1,840 | 1,820 | 1,820 | 2,200 | 1,820 |
| 2017-10-13 | 1,846 | 1,846 | 1,821 | 1,821 | 2,400 | 1,821 |
| 2017-10-12 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2017-10-11 | 1,849 | 1,850 | 1,846 | 1,846 | 2,800 | 1,846 |
| 2017-10-10 | 1,847 | 1,849 | 1,847 | 1,849 | 900 | 1,849 |
| 2017-10-06 | 1,861 | 1,864 | 1,842 | 1,842 | 1,600 | 1,842 |
| 2017-10-05 | 1,870 | 1,870 | 1,846 | 1,858 | 3,800 | 1,858 |
| 2017-10-04 | 1,869 | 1,870 | 1,869 | 1,870 | 600 | 1,870 |
| 2017-10-03 | 1,850 | 1,869 | 1,850 | 1,869 | 1,100 | 1,869 |
| 2017-10-02 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2017-09-29 | 1,846 | 1,850 | 1,846 | 1,850 | 500 | 1,850 |
| 2017-09-28 | 1,873 | 1,873 | 1,845 | 1,845 | 2,400 | 1,845 |
| 2017-09-27 | 1,836 | 1,845 | 1,836 | 1,845 | 700 | 1,845 |
| 2017-09-26 | 185 | 186 | 184 | 186 | 22,000 | 1,860 |
| 2017-09-25 | 187 | 187 | 184 | 186 | 36,000 | 1,860 |
| 2017-09-22 | 188 | 188 | 186 | 186 | 26,000 | 1,860 |
| 2017-09-21 | 188 | 188 | 187 | 187 | 15,000 | 1,870 |
| 2017-09-20 | 190 | 190 | 186 | 187 | 23,000 | 1,870 |
| 2017-09-19 | 189 | 193 | 188 | 190 | 114,000 | 1,900 |
| 2017-09-15 | 186 | 190 | 186 | 189 | 16,000 | 1,890 |
| 2017-09-14 | 185 | 186 | 184 | 185 | 25,000 | 1,850 |
| 2017-09-13 | 185 | 187 | 184 | 184 | 23,000 | 1,840 |
| 2017-09-12 | 184 | 187 | 184 | 184 | 17,000 | 1,840 |
| 2017-09-11 | 189 | 189 | 184 | 187 | 26,000 | 1,870 |
| 2017-09-08 | 184 | 184 | 184 | 184 | 11,000 | 1,840 |
| 2017-09-07 | 184 | 188 | 184 | 184 | 16,000 | 1,840 |
| 2017-09-05 | 182 | 186 | 182 | 185 | 7,000 | 1,850 |
| 2017-09-04 | 184 | 184 | 184 | 184 | 8,000 | 1,840 |
| 2017-08-31 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2017-08-30 | 185 | 185 | 185 | 185 | 77,000 | 1,850 |
| 2017-08-29 | 182 | 183 | 182 | 183 | 5,000 | 1,830 |
| 2017-08-28 | 182 | 183 | 182 | 182 | 25,000 | 1,820 |
| 2017-08-25 | 183 | 183 | 183 | 183 | 8,000 | 1,830 |
| 2017-08-24 | 185 | 185 | 181 | 181 | 4,000 | 1,810 |
| 2017-08-23 | 186 | 186 | 185 | 185 | 4,000 | 1,850 |
| 2017-08-22 | 182 | 183 | 182 | 183 | 7,000 | 1,830 |
| 2017-08-21 | 179 | 185 | 179 | 183 | 25,000 | 1,830 |
| 2017-08-18 | 183 | 183 | 182 | 182 | 4,000 | 1,820 |
| 2017-08-17 | 181 | 183 | 181 | 183 | 9,000 | 1,830 |
| 2017-08-16 | 180 | 183 | 180 | 183 | 16,000 | 1,830 |
| 2017-08-15 | 186 | 188 | 180 | 180 | 38,000 | 1,800 |
| 2017-08-14 | 180 | 182 | 180 | 181 | 5,000 | 1,810 |
| 2017-08-10 | 182 | 184 | 180 | 180 | 16,000 | 1,800 |
| 2017-08-09 | 186 | 187 | 183 | 183 | 40,000 | 1,830 |
| 2017-08-08 | 192 | 193 | 190 | 190 | 13,000 | 1,900 |
| 2017-08-07 | 189 | 192 | 189 | 192 | 22,000 | 1,920 |
| 2017-08-04 | 187 | 190 | 184 | 190 | 17,000 | 1,900 |
| 2017-08-03 | 187 | 187 | 185 | 186 | 5,000 | 1,860 |
| 2017-08-02 | 192 | 192 | 185 | 185 | 46,000 | 1,850 |
| 2017-08-01 | 195 | 195 | 192 | 192 | 19,000 | 1,920 |
| 2017-07-31 | 196 | 198 | 196 | 198 | 4,000 | 1,980 |
| 2017-07-27 | 199 | 199 | 193 | 199 | 36,000 | 1,990 |
| 2017-07-26 | 193 | 197 | 192 | 197 | 27,000 | 1,970 |
| 2017-07-25 | 199 | 199 | 197 | 197 | 6,000 | 1,970 |
| 2017-07-24 | 197 | 198 | 194 | 198 | 18,000 | 1,980 |
| 2017-07-21 | 197 | 197 | 194 | 197 | 25,000 | 1,970 |
| 2017-07-20 | 190 | 194 | 189 | 194 | 12,000 | 1,940 |
| 2017-07-18 | 192 | 192 | 188 | 192 | 26,000 | 1,920 |
| 2017-07-14 | 189 | 197 | 189 | 191 | 46,000 | 1,910 |
| 2017-07-13 | 192 | 192 | 189 | 190 | 12,000 | 1,900 |
| 2017-07-12 | 189 | 192 | 188 | 192 | 19,000 | 1,920 |
| 2017-07-11 | 185 | 189 | 185 | 189 | 14,000 | 1,890 |
| 2017-07-10 | 189 | 189 | 186 | 186 | 10,000 | 1,860 |
| 2017-07-06 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2017-07-05 | 191 | 191 | 186 | 186 | 25,000 | 1,860 |
| 2017-07-04 | 187 | 191 | 187 | 191 | 53,000 | 1,910 |
| 2017-07-03 | 185 | 186 | 185 | 186 | 4,000 | 1,860 |
| 2017-06-30 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2017-06-29 | 185 | 186 | 184 | 186 | 10,000 | 1,860 |
| 2017-06-28 | 185 | 186 | 184 | 186 | 10,000 | 1,860 |
| 2017-06-27 | 182 | 186 | 182 | 186 | 14,000 | 1,860 |
| 2017-06-26 | 185 | 186 | 182 | 182 | 8,000 | 1,820 |
| 2017-06-23 | 184 | 185 | 183 | 185 | 12,000 | 1,850 |
| 2017-06-22 | 182 | 184 | 181 | 184 | 8,000 | 1,840 |
| 2017-06-21 | 180 | 181 | 179 | 181 | 22,000 | 1,810 |
| 2017-06-20 | 178 | 180 | 178 | 180 | 16,000 | 1,800 |
| 2017-06-19 | 178 | 178 | 178 | 178 | 5,000 | 1,780 |
| 2017-06-16 | 178 | 178 | 178 | 178 | 6,000 | 1,780 |
| 2017-06-15 | 178 | 179 | 178 | 178 | 8,000 | 1,780 |
| 2017-06-14 | 179 | 179 | 179 | 179 | 9,000 | 1,790 |
| 2017-06-13 | 177 | 179 | 177 | 179 | 9,000 | 1,790 |
| 2017-06-12 | 179 | 180 | 178 | 180 | 7,000 | 1,800 |
| 2017-06-09 | 180 | 181 | 180 | 180 | 11,000 | 1,800 |
| 2017-06-08 | 180 | 181 | 180 | 180 | 15,000 | 1,800 |
| 2017-06-07 | 179 | 180 | 179 | 180 | 9,000 | 1,800 |
| 2017-06-06 | 181 | 181 | 179 | 180 | 33,000 | 1,800 |
| 2017-06-05 | 184 | 184 | 181 | 182 | 31,000 | 1,820 |
| 2017-06-02 | 183 | 184 | 183 | 184 | 10,000 | 1,840 |
| 2017-06-01 | 183 | 183 | 181 | 183 | 13,000 | 1,830 |
| 2017-05-31 | 183 | 185 | 183 | 184 | 9,000 | 1,840 |
| 2017-05-30 | 182 | 185 | 182 | 184 | 21,000 | 1,840 |
| 2017-05-29 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2017-05-26 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2017-05-25 | 183 | 183 | 182 | 182 | 5,000 | 1,820 |
| 2017-05-24 | 182 | 183 | 182 | 183 | 5,000 | 1,830 |
| 2017-05-23 | 182 | 182 | 182 | 182 | 5,000 | 1,820 |
| 2017-05-22 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2017-05-19 | 178 | 179 | 178 | 179 | 21,000 | 1,790 |
| 2017-05-18 | 181 | 181 | 180 | 180 | 26,000 | 1,800 |
| 2017-05-17 | 183 | 186 | 181 | 182 | 19,000 | 1,820 |
| 2017-05-16 | 183 | 185 | 183 | 185 | 8,000 | 1,850 |
| 2017-05-15 | 183 | 185 | 182 | 184 | 33,000 | 1,840 |
| 2017-05-12 | 185 | 185 | 181 | 182 | 25,000 | 1,820 |
| 2017-05-11 | 185 | 186 | 184 | 186 | 24,000 | 1,860 |
| 2017-05-10 | 186 | 187 | 183 | 187 | 23,000 | 1,870 |
| 2017-05-09 | 186 | 187 | 186 | 187 | 7,000 | 1,870 |
| 2017-05-08 | 188 | 188 | 188 | 188 | 13,000 | 1,880 |
| 2017-05-02 | 184 | 186 | 183 | 186 | 19,000 | 1,860 |
| 2017-05-01 | 185 | 186 | 185 | 186 | 4,000 | 1,860 |
| 2017-04-28 | 189 | 190 | 184 | 185 | 68,000 | 1,850 |
| 2017-04-27 | 191 | 192 | 190 | 192 | 11,000 | 1,920 |
| 2017-04-26 | 193 | 194 | 188 | 194 | 43,000 | 1,940 |
| 2017-04-25 | 184 | 191 | 184 | 191 | 35,000 | 1,910 |
| 2017-04-24 | 176 | 185 | 176 | 184 | 81,000 | 1,840 |
| 2017-04-21 | 176 | 178 | 175 | 178 | 13,000 | 1,780 |
| 2017-04-20 | 175 | 177 | 175 | 176 | 36,000 | 1,760 |
| 2017-04-19 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2017-04-18 | 174 | 184 | 174 | 184 | 23,000 | 1,840 |
| 2017-04-17 | 176 | 181 | 176 | 177 | 25,000 | 1,770 |
| 2017-04-14 | 173 | 175 | 173 | 175 | 7,000 | 1,750 |
| 2017-04-13 | 172 | 173 | 170 | 173 | 14,000 | 1,730 |
| 2017-04-12 | 182 | 182 | 173 | 174 | 19,000 | 1,740 |
| 2017-04-11 | 188 | 188 | 183 | 183 | 18,000 | 1,830 |
| 2017-04-10 | 186 | 202 | 186 | 189 | 27,000 | 1,890 |
| 2017-04-07 | 185 | 191 | 185 | 186 | 18,000 | 1,860 |
| 2017-04-06 | 192 | 192 | 187 | 187 | 17,000 | 1,870 |
| 2017-04-05 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2017-04-04 | 203 | 203 | 192 | 193 | 18,000 | 1,930 |
| 2017-04-03 | 194 | 208 | 193 | 199 | 84,000 | 1,990 |
| 2017-03-31 | 188 | 192 | 188 | 192 | 11,000 | 1,920 |
| 2017-03-30 | 192 | 192 | 190 | 190 | 8,000 | 1,900 |
| 2017-03-29 | 190 | 191 | 190 | 191 | 2,000 | 1,910 |
| 2017-03-28 | 187 | 188 | 185 | 188 | 6,000 | 1,880 |
| 2017-03-27 | 191 | 191 | 188 | 188 | 11,000 | 1,880 |
| 2017-03-24 | 191 | 192 | 191 | 191 | 5,000 | 1,910 |
| 2017-03-23 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2017-03-22 | 197 | 197 | 194 | 194 | 9,000 | 1,940 |
| 2017-03-21 | 199 | 199 | 197 | 198 | 8,000 | 1,980 |
| 2017-03-16 | 196 | 197 | 196 | 197 | 10,000 | 1,970 |
| 2017-03-15 | 206 | 206 | 194 | 195 | 52,000 | 1,950 |
| 2017-03-14 | 203 | 206 | 201 | 206 | 14,000 | 2,060 |
| 2017-03-13 | 203 | 206 | 203 | 203 | 10,000 | 2,030 |
| 2017-03-10 | 207 | 208 | 202 | 202 | 32,000 | 2,020 |
| 2017-03-09 | 195 | 209 | 195 | 208 | 77,000 | 2,080 |
| 2017-03-08 | 194 | 194 | 193 | 193 | 7,000 | 1,930 |
| 2017-03-07 | 193 | 194 | 193 | 194 | 4,000 | 1,940 |
| 2017-03-06 | 194 | 194 | 192 | 192 | 21,000 | 1,920 |
| 2017-03-03 | 189 | 193 | 187 | 192 | 44,000 | 1,920 |
| 2017-03-02 | 185 | 188 | 183 | 188 | 18,000 | 1,880 |
| 2017-03-01 | 185 | 185 | 184 | 184 | 7,000 | 1,840 |
| 2017-02-28 | 185 | 186 | 185 | 185 | 4,000 | 1,850 |
| 2017-02-27 | 189 | 189 | 184 | 184 | 17,000 | 1,840 |
| 2017-02-24 | 187 | 188 | 187 | 187 | 4,000 | 1,870 |
| 2017-02-23 | 189 | 189 | 188 | 188 | 5,000 | 1,880 |
| 2017-02-22 | 188 | 190 | 187 | 187 | 33,000 | 1,870 |
| 2017-02-21 | 185 | 187 | 185 | 187 | 19,000 | 1,870 |
| 2017-02-20 | 185 | 187 | 184 | 185 | 25,000 | 1,850 |
| 2017-02-17 | 184 | 184 | 183 | 184 | 12,000 | 1,840 |
| 2017-02-16 | 182 | 184 | 182 | 184 | 8,000 | 1,840 |
| 2017-02-15 | 184 | 184 | 182 | 182 | 19,000 | 1,820 |
| 2017-02-14 | 187 | 187 | 182 | 183 | 49,000 | 1,830 |
| 2017-02-13 | 187 | 189 | 186 | 187 | 21,000 | 1,870 |
| 2017-02-10 | 189 | 189 | 187 | 187 | 17,000 | 1,870 |
| 2017-02-09 | 189 | 191 | 188 | 189 | 19,000 | 1,890 |
| 2017-02-08 | 189 | 191 | 186 | 191 | 26,000 | 1,910 |
| 2017-02-07 | 190 | 191 | 187 | 188 | 78,000 | 1,880 |
| 2017-02-06 | 200 | 200 | 191 | 195 | 42,000 | 1,950 |
| 2017-02-03 | 203 | 204 | 201 | 201 | 15,000 | 2,010 |
| 2017-02-02 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2017-02-01 | 209 | 209 | 203 | 206 | 9,000 | 2,060 |
| 2017-01-31 | 215 | 215 | 208 | 208 | 20,000 | 2,080 |
| 2017-01-30 | 210 | 215 | 210 | 215 | 7,000 | 2,150 |
| 2017-01-27 | 218 | 218 | 211 | 211 | 9,000 | 2,110 |
| 2017-01-26 | 213 | 218 | 209 | 214 | 32,000 | 2,140 |
| 2017-01-25 | 209 | 209 | 205 | 209 | 21,000 | 2,090 |
| 2017-01-24 | 202 | 205 | 202 | 203 | 24,000 | 2,030 |
| 2017-01-23 | 207 | 212 | 201 | 203 | 42,000 | 2,030 |
| 2017-01-20 | 211 | 211 | 209 | 210 | 5,000 | 2,100 |
| 2017-01-19 | 215 | 216 | 209 | 213 | 27,000 | 2,130 |
| 2017-01-18 | 215 | 215 | 207 | 211 | 39,000 | 2,110 |
| 2017-01-17 | 225 | 225 | 215 | 215 | 45,000 | 2,150 |
| 2017-01-16 | 228 | 228 | 224 | 227 | 23,000 | 2,270 |
| 2017-01-13 | 226 | 229 | 222 | 228 | 32,000 | 2,280 |
| 2017-01-12 | 231 | 231 | 226 | 226 | 14,000 | 2,260 |
| 2017-01-11 | 231 | 231 | 228 | 230 | 13,000 | 2,300 |
| 2017-01-10 | 230 | 231 | 229 | 231 | 12,000 | 2,310 |
| 2017-01-06 | 230 | 231 | 227 | 231 | 34,000 | 2,310 |
| 2017-01-05 | 229 | 230 | 226 | 227 | 32,000 | 2,270 |
| 2017-01-04 | 232 | 232 | 227 | 229 | 23,000 | 2,290 |
分割・併合履歴 ： [2017-09-27]1株→0.1株