1. HOME >
  2. 株価時系列 >
  3. 9355 >
  4. 2019年

9355 (株)リンコーコーポレーション の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---2,150-2,150
2019-12-272,1502,1502,1502,1501002,150
2019-12-26---2,100-2,100
2019-12-252,1492,1492,1002,1001,0002,100
2019-12-242,1202,1202,1202,1201002,120
2019-12-23---2,121-2,121
2019-12-202,1212,1212,1212,1211002,121
2019-12-192,1002,2002,1002,1211,8002,121
2019-12-182,1502,1502,1502,1508002,150
2019-12-172,1102,1102,1102,1102002,110
2019-12-162,0852,0852,0852,0853002,085
2019-12-132,1502,1502,1282,1286002,128
2019-12-122,1502,1502,1312,1317002,131
2019-12-11---2,150-2,150
2019-12-10---2,150-2,150
2019-12-092,1502,1502,1502,1501002,150
2019-12-06---2,110-2,110
2019-12-05---2,110-2,110
2019-12-04---2,110-2,110
2019-12-032,1102,1102,1102,1101002,110
2019-12-022,1102,1102,0902,0901,1002,090
2019-11-29---2,009-2,009
2019-11-28---2,009-2,009
2019-11-27---2,009-2,009
2019-11-26---2,009-2,009
2019-11-25---2,009-2,009
2019-11-222,0502,0502,0092,0093002,009
2019-11-212,0502,0502,0502,0508002,050
2019-11-202,0502,0502,0502,0502002,050
2019-11-192,0782,0852,0502,0505002,050
2019-11-182,0482,0482,0482,0481002,048
2019-11-152,0902,0902,0902,0903002,090
2019-11-142,0512,0512,0512,0511002,051
2019-11-13---2,060-2,060
2019-11-122,0602,0602,0602,0601002,060
2019-11-112,0502,0502,0502,0501002,050
2019-11-082,0502,0502,0502,0505002,050
2019-11-07---2,050-2,050
2019-11-062,0502,0502,0502,0501002,050
2019-11-05---2,100-2,100
2019-11-01---2,100-2,100
2019-10-31---2,100-2,100
2019-10-302,0372,1002,0372,1001,1002,100
2019-10-29---2,051-2,051
2019-10-28---2,051-2,051
2019-10-252,0802,0802,0482,0515002,051
2019-10-24---2,080-2,080
2019-10-23---2,080-2,080
2019-10-21---2,080-2,080
2019-10-18---2,080-2,080
2019-10-17---2,080-2,080
2019-10-162,0802,0802,0802,0801002,080
2019-10-152,0972,0972,0802,0805002,080
2019-10-112,0602,0602,0602,0601002,060
2019-10-10---2,050-2,050
2019-10-09---2,050-2,050
2019-10-082,0502,0502,0502,0501002,050
2019-10-072,0502,0502,0502,0501,6002,050
2019-10-042,0502,0502,0502,0501002,050
2019-10-032,0492,0492,0492,0491002,049
2019-10-02---2,010-2,010
2019-10-012,0102,0102,0102,0102002,010
2019-09-302,0472,0471,9972,0109002,010
2019-09-27---2,009-2,009
2019-09-262,0092,0092,0092,0091002,009
2019-09-252,0392,0462,0392,0463002,046
2019-09-242,0002,0002,0002,0001002,000
2019-09-202,0362,0362,0362,0361002,036
2019-09-192,0452,0452,0452,0453002,045
2019-09-182,0302,0302,0302,0301002,030
2019-09-172,0462,0462,0462,0462002,046
2019-09-132,0012,0012,0012,0011002,001
2019-09-122,0052,0052,0052,0056002,005
2019-09-112,0292,0292,0292,0291002,029
2019-09-102,0472,0472,0472,0471,5002,047
2019-09-092,0472,0472,0472,0475002,047
2019-09-062,0702,0702,0702,0703002,070
2019-09-05---2,070-2,070
2019-09-042,0702,0702,0702,0706002,070
2019-09-03---2,050-2,050
2019-09-02---2,050-2,050
2019-08-302,0502,0502,0502,0501002,050
2019-08-291,9902,0061,9902,0008002,000
2019-08-282,0012,0852,0012,0851,1002,085
2019-08-272,0012,0012,0012,0011,1002,001
2019-08-261,9931,9931,9931,9933001,993
2019-08-232,0042,0432,0042,0437002,043
2019-08-22---2,001-2,001
2019-08-212,0012,0012,0012,0012002,001
2019-08-202,0002,0012,0002,0013002,001
2019-08-192,0002,0002,0002,0001002,000
2019-08-162,0252,0252,0252,0251002,025
2019-08-152,0492,0492,0492,0492002,049
2019-08-142,0312,0312,0102,0154002,015
2019-08-132,0352,0352,0352,0351002,035
2019-08-092,0202,0202,0202,0201002,020
2019-08-082,0222,0502,0222,0502002,050
2019-08-072,0222,0222,0222,0224002,022
2019-08-062,0332,1102,0332,0601,4002,060
2019-08-052,0362,0632,0362,0638002,063
2019-08-022,0512,0512,0502,0502002,050
2019-08-01---2,100-2,100
2019-07-31---2,100-2,100
2019-07-302,0742,1002,0742,1001,0002,100
2019-07-29---2,035-2,035
2019-07-262,0352,0352,0352,0351002,035
2019-07-252,0502,0502,0502,0501002,050
2019-07-24---2,080-2,080
2019-07-232,0802,0802,0802,0802002,080
2019-07-222,0802,1012,0802,1012,1002,101
2019-07-192,0502,0612,0502,0611,0002,061
2019-07-182,0162,0162,0132,0133002,013
2019-07-17---2,094-2,094
2019-07-162,0942,0942,0942,0941,0002,094
2019-07-122,0672,0752,0672,0754002,075
2019-07-112,0402,0602,0402,0608002,060
2019-07-102,0402,0402,0402,0401002,040
2019-07-092,0152,0152,0152,0151002,015
2019-07-08---2,060-2,060
2019-07-05---2,060-2,060
2019-07-042,0352,0602,0262,0604002,060
2019-07-032,0102,0262,0102,0262002,026
2019-07-022,0662,0662,0602,0602002,060
2019-07-012,0992,1162,0402,0661,4002,066
2019-06-282,0602,0622,0122,0318002,031
2019-06-272,0412,0502,0382,0508002,050
2019-06-262,0502,0502,0402,0401,2002,040
2019-06-252,0392,0402,0392,0405002,040
2019-06-242,0322,0332,0322,0328002,032
2019-06-21---2,000-2,000
2019-06-202,0002,0002,0002,0002002,000
2019-06-191,9521,9801,9521,9743001,974
2019-06-181,9641,9801,9601,9605001,960
2019-06-172,0142,0142,0142,0142002,014
2019-06-14---1,974-1,974
2019-06-13---1,974-1,974
2019-06-12---1,974-1,974
2019-06-111,9501,9741,9501,9741,6001,974
2019-06-102,0002,0002,0002,0001002,000
2019-06-07---2,001-2,001
2019-06-062,0012,0012,0012,0011002,001
2019-06-052,0112,0112,0012,0013002,001
2019-06-042,0102,0102,0102,0101002,010
2019-06-032,0002,0542,0002,0547002,054
2019-05-312,0952,1002,0832,1001,6002,100
2019-05-302,0302,0462,0302,0464002,046
2019-05-29---1,990-1,990
2019-05-282,0172,0171,9851,9904001,990
2019-05-272,0562,0562,0502,0502002,050
2019-05-242,0142,0142,0142,0141002,014
2019-05-23---2,064-2,064
2019-05-222,0702,0702,0642,0642,2002,064
2019-05-21---2,013-2,013
2019-05-202,0132,0132,0132,0132002,013
2019-05-17---2,020-2,020
2019-05-16---2,020-2,020
2019-05-152,0472,0472,0202,0204002,020
2019-05-142,0602,0602,0372,0477002,047
2019-05-132,0112,1002,0112,1001,3002,100
2019-05-10---2,023-2,023
2019-05-092,0232,0232,0232,0231002,023
2019-05-08---1,997-1,997
2019-05-07---1,997-1,997
2019-04-261,9971,9971,9971,9971001,997
2019-04-252,0002,0501,9801,9802,1001,980
2019-04-242,0002,0002,0002,0002002,000
2019-04-23---1,970-1,970
2019-04-221,9501,9701,9501,9705001,970
2019-04-191,9691,9961,9691,9964001,996
2019-04-181,9831,9831,9831,9831001,983
2019-04-171,9591,9591,9471,9513001,951
2019-04-161,9511,9631,9511,9593001,959
2019-04-152,0002,0001,9501,9501,4001,950
2019-04-122,0282,0281,9951,9953001,995
2019-04-112,0792,0791,9992,0381,4002,038
2019-04-102,0022,0022,0022,0021002,002
2019-04-09---2,019-2,019
2019-04-08---2,019-2,019
2019-04-051,9802,0191,9802,0194002,019
2019-04-04---2,029-2,029
2019-04-03---2,029-2,029
2019-04-02---2,029-2,029
2019-04-01---2,029-2,029
2019-03-29---2,029-2,029
2019-03-28---2,029-2,029
2019-03-27---2,029-2,029
2019-03-262,0292,0292,0292,0291002,029
2019-03-252,0602,0601,9682,0101,5002,010
2019-03-22---2,100-2,100
2019-03-202,0212,1002,0202,1002,2002,100
2019-03-192,0582,0582,0582,0581002,058
2019-03-182,0502,0572,0502,0504002,050
2019-03-152,0482,0482,0472,0473002,047
2019-03-142,0132,0492,0022,0491,0002,049
2019-03-132,0102,0532,0102,0121,0002,012
2019-03-122,0202,0642,0202,0603002,060
2019-03-112,0162,0272,0102,0109002,010
2019-03-082,0202,0401,9872,0402,0002,040
2019-03-072,0202,0612,0202,0618002,061
2019-03-062,0292,0622,0292,0626002,062
2019-03-052,0502,0582,0402,0409002,040
2019-03-042,0822,0972,0612,0611,5002,061
2019-03-012,1442,1442,0792,0821,4002,082
2019-02-282,1042,2002,0532,1941,7002,194
2019-02-272,1002,1042,0432,1041,8002,104
2019-02-262,2092,2302,1702,1752,4002,175
2019-02-252,2002,2102,1662,2103,0002,210
2019-02-222,1412,1412,1282,1296002,129
2019-02-212,0962,1332,0902,1151,1002,115
2019-02-202,1322,1322,0322,0553,0002,055
2019-02-192,0292,0322,0292,0326002,032
2019-02-182,0382,0381,9911,9915001,991
2019-02-152,0342,0341,9952,0008002,000
2019-02-142,0322,0342,0322,0342002,034
2019-02-132,0322,0322,0322,0321002,032
2019-02-12---2,033-2,033
2019-02-081,9522,0331,9522,0334002,033
2019-02-072,0602,0602,0222,0313,1002,031
2019-02-062,0302,0502,0112,0481,3002,048
2019-02-052,0402,0401,9902,0303002,030
2019-02-041,9812,0451,9812,0453002,045
2019-02-012,0002,0691,9691,9699001,969
2019-01-312,0302,0802,0302,0801,1002,080
2019-01-301,9771,9771,9771,9771001,977
2019-01-291,9511,9511,9511,9511001,951
2019-01-28---1,976-1,976
2019-01-25---1,976-1,976
2019-01-24---1,976-1,976
2019-01-23---1,976-1,976
2019-01-221,9601,9891,9601,9766001,976
2019-01-211,9281,9961,9281,9963,7001,996
2019-01-18---1,923-1,923
2019-01-17---1,923-1,923
2019-01-161,9231,9231,9231,9231001,923
2019-01-151,9401,9401,9371,9385001,938
2019-01-11---1,920-1,920
2019-01-101,9201,9201,9201,9201001,920
2019-01-09---1,920-1,920
2019-01-081,9001,9201,9001,9203,0001,920
2019-01-071,8711,8911,8711,8912001,891
2019-01-041,8511,8511,8491,8494001,849

分割・併合履歴 ： [2017-09-27]1株→0.1株