1. HOME >
  2. 株価時系列 >
  3. 9355 >
  4. 2020年

9355 (株)リンコーコーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,1502,1502,1502,1501002,150
2020-12-292,1012,1012,1012,1011002,101
2020-12-282,2512,2512,1512,1512002,151
2020-12-252,2282,2282,1512,1517002,151
2020-12-242,2202,2202,1282,1286002,128
2020-12-232,1352,1352,1202,1206002,120
2020-12-222,1852,1852,1852,1852002,185
2020-12-21---2,142-2,142
2020-12-18---2,142-2,142
2020-12-17---2,142-2,142
2020-12-162,1202,1422,1202,1421,1002,142
2020-12-152,1782,1782,1302,1307002,130
2020-12-142,1412,1422,1412,1423002,142
2020-12-112,1422,1422,1422,1421002,142
2020-12-10---2,098-2,098
2020-12-09---2,098-2,098
2020-12-082,1002,1002,0982,0981,0002,098
2020-12-072,0822,0822,0822,0822002,082
2020-12-04---2,100-2,100
2020-12-03---2,100-2,100
2020-12-022,1102,1102,1002,1002002,100
2020-12-012,0702,1282,0702,1284002,128
2020-11-302,1602,1602,0692,0691,4002,069
2020-11-272,1102,1102,1102,1101002,110
2020-11-26---2,060-2,060
2020-11-252,0602,0602,0602,0601002,060
2020-11-24---2,051-2,051
2020-11-20---2,051-2,051
2020-11-19---2,051-2,051
2020-11-18---2,051-2,051
2020-11-17---2,051-2,051
2020-11-162,0702,0982,0512,0518002,051
2020-11-132,1212,1372,1202,1201,4002,120
2020-11-122,1812,1822,1342,1508002,150
2020-11-112,1792,1792,1792,1791002,179
2020-11-102,1622,1682,1502,1502,3002,150
2020-11-09---2,188-2,188
2020-11-062,1552,1882,1552,1882002,188
2020-11-05---2,133-2,133
2020-11-04---2,133-2,133
2020-11-022,1302,1332,1302,1333002,133
2020-10-302,1802,1802,1302,1302002,130
2020-10-292,3802,3802,3802,3801,0002,380
2020-10-28---2,146-2,146
2020-10-272,1462,1462,1462,1461002,146
2020-10-262,2502,2512,2502,2511,2002,251
2020-10-23---2,146-2,146
2020-10-22---2,146-2,146
2020-10-212,1462,1462,1462,1461002,146
2020-10-202,2442,2442,1462,1465002,146
2020-10-192,1032,1032,0532,0532002,053
2020-10-162,2772,2772,1402,1901,4002,190
2020-10-152,2862,2862,2862,2862002,286
2020-10-14---2,186-2,186
2020-10-13---2,186-2,186
2020-10-12---2,186-2,186
2020-10-092,1922,1922,1862,1862002,186
2020-10-082,2092,2092,2092,2091002,209
2020-10-072,1642,1822,1602,1601,8002,160
2020-10-062,1802,1802,1802,1802002,180
2020-10-052,1682,1682,1682,1681002,168
2020-10-022,1902,1902,1502,1502002,150
2020-09-302,3872,3872,3392,3391,1002,339
2020-09-292,1472,1532,1432,1534002,153
2020-09-282,0852,1072,0182,1071,9002,107
2020-09-25---2,173-2,173
2020-09-24---2,173-2,173
2020-09-232,0982,1732,0982,1733002,173
2020-09-18---2,067-2,067
2020-09-172,0672,0672,0672,0672002,067
2020-09-16---2,117-2,117
2020-09-152,1162,1662,1162,1177002,117
2020-09-142,1952,1952,1662,1665002,166
2020-09-112,1902,1982,1902,1955002,195
2020-09-102,2002,2002,2002,2001002,200
2020-09-092,2022,2022,1802,1805002,180
2020-09-082,2102,2102,1802,1808002,180
2020-09-07---2,200-2,200
2020-09-04---2,200-2,200
2020-09-032,2002,2002,2002,2002002,200
2020-09-022,2002,2502,2002,2501,4002,250
2020-09-012,2652,2652,2502,2501,4002,250
2020-08-312,3492,3492,3492,3491,0002,349
2020-08-28---2,249-2,249
2020-08-27---2,249-2,249
2020-08-262,2492,2492,2492,2492002,249
2020-08-252,2862,2862,2862,2861002,286
2020-08-242,2502,2502,2362,2367002,236
2020-08-212,2512,2512,2512,2511002,251
2020-08-202,2502,2892,2082,2701,6002,270
2020-08-192,2502,2632,2502,2501,7002,250
2020-08-182,2502,2502,2502,2503002,250
2020-08-172,3702,3702,2502,2501,9002,250
2020-08-142,2702,2702,2702,2701002,270
2020-08-132,2602,2602,2602,2602002,260
2020-08-122,2512,2512,2512,2511002,251
2020-08-11---2,262-2,262
2020-08-07---2,262-2,262
2020-08-062,2502,2622,2502,2621,5002,262
2020-08-052,2502,2592,2502,2591,4002,259
2020-08-042,2302,2302,2302,2305002,230
2020-08-032,3122,3122,2802,2801,3002,280
2020-07-312,3952,3952,3592,3591,1002,359
2020-07-302,2902,2902,2402,2901,1002,290
2020-07-292,2912,2912,2902,2901,3002,290
2020-07-28---2,250-2,250
2020-07-272,3302,3302,1902,2505,0002,250
2020-07-22---2,280-2,280
2020-07-212,2802,2802,2802,2801002,280
2020-07-202,3002,3502,3002,3003002,300
2020-07-17---2,350-2,350
2020-07-16---2,350-2,350
2020-07-152,3852,3852,3502,3501,0002,350
2020-07-142,2942,3302,2432,3301,2002,330
2020-07-13---2,250-2,250
2020-07-102,1952,2502,1952,2509,2002,250
2020-07-09---2,145-2,145
2020-07-082,1452,1452,1452,1452002,145
2020-07-072,3502,3502,1272,1271,5002,127
2020-07-062,0682,1082,0682,1082002,108
2020-07-032,1592,1592,1002,1005002,100
2020-07-022,2222,2222,2222,2221002,222
2020-07-012,2182,2182,1222,1222,7002,122
2020-06-302,2172,2172,2172,2171002,217
2020-06-292,2322,2322,2322,2329002,232
2020-06-262,2492,2552,2302,2302,0002,230
2020-06-25---2,255-2,255
2020-06-242,2552,2552,2552,2551002,255
2020-06-23---2,282-2,282
2020-06-22---2,282-2,282
2020-06-19---2,282-2,282
2020-06-182,3302,3302,2822,2822002,282
2020-06-17---2,230-2,230
2020-06-16---2,230-2,230
2020-06-152,2322,2802,2302,2305002,230
2020-06-122,2802,2802,2232,2231,0002,223
2020-06-112,2362,2362,2312,2313002,231
2020-06-10---2,197-2,197
2020-06-09---2,197-2,197
2020-06-082,1922,1972,1922,1974002,197
2020-06-052,1922,1922,1922,1921002,192
2020-06-04---2,188-2,188
2020-06-03---2,188-2,188
2020-06-02---2,188-2,188
2020-06-012,1882,1882,1882,1882002,188
2020-05-292,2472,2472,2032,2031,1002,203
2020-05-28---2,043-2,043
2020-05-272,0412,0432,0412,0432002,043
2020-05-262,0402,0402,0402,0401002,040
2020-05-252,2142,2142,0902,0903002,090
2020-05-22---2,014-2,014
2020-05-21---2,014-2,014
2020-05-20---2,014-2,014
2020-05-192,0142,0142,0142,0141002,014
2020-05-182,0002,0502,0002,0001,2002,000
2020-05-152,3102,3102,0002,00010,6002,000
2020-05-14---2,200-2,200
2020-05-132,2502,2502,2002,2002002,200
2020-05-122,2212,2212,2002,2002,7002,200
2020-05-11---2,216-2,216
2020-05-08---2,216-2,216
2020-05-072,2162,2162,2162,2161002,216
2020-05-012,2002,3962,1962,2651,3002,265
2020-04-302,2002,2002,2002,2001002,200
2020-04-28---2,203-2,203
2020-04-272,2032,2032,2032,2031002,203
2020-04-24---2,103-2,103
2020-04-232,1032,1032,1032,1034002,103
2020-04-22---2,137-2,137
2020-04-21---2,137-2,137
2020-04-202,1372,1372,1372,1371002,137
2020-04-17---2,187-2,187
2020-04-16---2,187-2,187
2020-04-152,2372,2372,1872,1873002,187
2020-04-14---2,087-2,087
2020-04-13---2,087-2,087
2020-04-10---2,087-2,087
2020-04-09---2,087-2,087
2020-04-082,0532,0872,0532,0873002,087
2020-04-07---2,070-2,070
2020-04-06---2,070-2,070
2020-04-03---2,070-2,070
2020-04-022,0372,0702,0372,0702002,070
2020-04-012,2952,2951,9952,0259002,025
2020-03-312,3202,3202,2992,2991,1002,299
2020-03-30---1,950-1,950
2020-03-271,9501,9501,9501,9505001,950
2020-03-261,9952,0001,9952,0005002,000
2020-03-252,0242,0242,0242,0241002,024
2020-03-241,8641,8641,8641,8642001,864
2020-03-231,9441,9441,8641,8643001,864
2020-03-191,9551,9551,9551,9551001,955
2020-03-181,9601,9601,9601,9602001,960
2020-03-17---1,960-1,960
2020-03-161,9561,9601,9561,9605001,960
2020-03-131,9561,9561,9561,9562001,956
2020-03-122,0992,0992,0992,0992002,099
2020-03-11---2,050-2,050
2020-03-102,0502,0502,0502,0501002,050
2020-03-091,9101,9801,9101,9803001,980
2020-03-06---2,190-2,190
2020-03-05---2,190-2,190
2020-03-042,2002,2002,1902,1901,7002,190
2020-03-032,2002,2002,2002,2003002,200
2020-03-022,1502,2002,1502,2005002,200
2020-02-282,3002,3002,0002,2504,6002,250
2020-02-272,1502,3902,1502,3001,6002,300
2020-02-262,2602,2602,1602,1609002,160
2020-02-252,2602,2602,2202,2201,2002,220
2020-02-212,2572,2572,2572,2571002,257
2020-02-202,2512,2742,2512,2743002,274
2020-02-192,2512,2512,2512,2511002,251
2020-02-182,2672,2672,2672,2671002,267
2020-02-172,3342,3342,2472,2677002,267
2020-02-14---2,250-2,250
2020-02-13---2,250-2,250
2020-02-12---2,250-2,250
2020-02-10---2,250-2,250
2020-02-072,2502,2502,2502,2501002,250
2020-02-062,3002,3002,2502,2504002,250
2020-02-05---2,260-2,260
2020-02-042,2452,2602,2452,2606002,260
2020-02-032,1872,1872,1872,1871002,187
2020-01-312,2182,3002,2182,2811,8002,281
2020-01-30---2,220-2,220
2020-01-29---2,220-2,220
2020-01-282,2202,2202,2202,2202002,220
2020-01-272,2202,2202,2202,2202002,220
2020-01-242,2202,2202,2202,2208002,220
2020-01-232,2302,2302,2302,2301,1002,230
2020-01-22---2,229-2,229
2020-01-212,2292,2292,2292,2291002,229
2020-01-202,2842,2842,2502,2504002,250
2020-01-172,1742,2022,1742,2024002,202
2020-01-162,2892,2892,2392,2392002,239
2020-01-152,1802,1802,1802,1803002,180
2020-01-142,1502,1712,1502,1712002,171
2020-01-10---2,116-2,116
2020-01-092,1162,1162,1162,1161002,116
2020-01-08---2,150-2,150
2020-01-07---2,150-2,150
2020-01-06---2,150-2,150

分割・併合履歴 ： [2017-09-27]1株→0.1株