1. HOME >
  2. 株価時系列 >
  3. 9355 >
  4. 2021年

9355 (株)リンコーコーポレーション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---1,654-1,654
2021-12-291,6121,6541,6011,6541,5001,654
2021-12-281,6391,7201,6391,6522,4001,652
2021-12-271,6771,6791,6071,6791,5001,679
2021-12-241,6711,6711,6711,6712001,671
2021-12-231,6491,6711,6091,6718,9001,671
2021-12-221,6501,6501,6491,6492001,649
2021-12-211,6541,6751,6351,6495001,649
2021-12-201,6901,6901,6341,6541,1001,654
2021-12-171,7301,7301,7301,7301001,730
2021-12-161,7081,7081,7081,7081001,708
2021-12-151,7101,7101,7091,7099001,709
2021-12-141,7141,7191,7111,7116001,711
2021-12-131,6841,7151,6441,6957001,695
2021-12-101,7031,7241,6331,7241,0001,724
2021-12-091,7471,7471,7281,7283001,728
2021-12-081,7051,7481,6601,7072,7001,707
2021-12-07---1,710-1,710
2021-12-061,7501,7501,7101,7109001,710
2021-12-031,7501,7501,7491,7491,2001,749
2021-12-021,7501,7501,7501,7501001,750
2021-12-011,7111,7151,7111,7152001,715
2021-11-301,7111,7111,7111,71113,1001,711
2021-11-291,7801,7801,7401,7403001,740
2021-11-261,7401,7401,7401,7403001,740
2021-11-251,7851,7851,7401,7407001,740
2021-11-241,7451,7451,7451,7451001,745
2021-11-221,7881,7881,7401,7405001,740
2021-11-191,7881,7881,7881,7881001,788
2021-11-18---1,826-1,826
2021-11-17---1,826-1,826
2021-11-16---1,826-1,826
2021-11-151,8261,8261,8261,8263001,826
2021-11-121,7461,7461,7461,7461001,746
2021-11-11---1,741-1,741
2021-11-101,7411,7411,7411,7411001,741
2021-11-091,7821,8601,7401,7407001,740
2021-11-081,8001,8001,7671,7678001,767
2021-11-05---1,769-1,769
2021-11-041,7901,7901,7511,7691,0001,769
2021-11-02---1,830-1,830
2021-11-011,7901,8301,7901,8302,5001,830
2021-10-29---1,789-1,789
2021-10-281,7891,7891,7891,7891001,789
2021-10-27---1,789-1,789
2021-10-261,8061,8061,7891,7892001,789
2021-10-251,8531,8531,8041,8042001,804
2021-10-22---1,853-1,853
2021-10-21---1,853-1,853
2021-10-20---1,853-1,853
2021-10-191,8531,8531,8531,8531001,853
2021-10-18---1,854-1,854
2021-10-151,8561,8561,8541,8544001,854
2021-10-141,8561,8561,8561,8561001,856
2021-10-131,8571,8571,8571,8571001,857
2021-10-121,8201,8581,8181,8583001,858
2021-10-11---1,857-1,857
2021-10-081,8171,8571,8171,8579001,857
2021-10-071,7891,7891,7891,7891001,789
2021-10-061,7901,7941,7541,7941,2001,794
2021-10-051,8001,8001,7801,7802,3001,780
2021-10-04---1,820-1,820
2021-10-011,9001,9001,8201,8201,2001,820
2021-09-301,8911,8911,8661,8662001,866
2021-09-291,8671,8911,8671,8916001,891
2021-09-281,8671,8671,8671,8671001,867
2021-09-271,9401,9401,9401,9401001,940
2021-09-24---1,900-1,900
2021-09-221,9001,9001,9001,9001,5001,900
2021-09-21---1,950-1,950
2021-09-171,9501,9501,9501,9501001,950
2021-09-16---1,900-1,900
2021-09-151,9001,9001,9001,9004001,900
2021-09-14---1,900-1,900
2021-09-131,9151,9151,9001,9001,1001,900
2021-09-10---1,922-1,922
2021-09-091,9001,9221,9001,9223001,922
2021-09-081,9021,9201,9001,9001,1001,900
2021-09-07---1,919-1,919
2021-09-06---1,919-1,919
2021-09-03---1,919-1,919
2021-09-021,9401,9401,9191,9193001,919
2021-09-01---1,980-1,980
2021-08-311,9801,9801,9801,9801001,980
2021-08-301,9421,9421,9421,9421001,942
2021-08-27---1,976-1,976
2021-08-26---1,976-1,976
2021-08-251,9761,9761,9761,9761001,976
2021-08-241,9001,9401,9001,9402001,940
2021-08-23---1,900-1,900
2021-08-20---1,900-1,900
2021-08-191,9001,9001,9001,9001,2001,900
2021-08-182,0002,0001,9401,9403001,940
2021-08-171,9142,0001,9142,0008002,000
2021-08-161,9051,9051,9021,9024001,902
2021-08-131,8651,8651,8651,8651,0001,865
2021-08-121,8311,8661,8311,8661,3001,866
2021-08-111,8401,8401,8401,8401001,840
2021-08-10---1,788-1,788
2021-08-06---1,788-1,788
2021-08-05---1,788-1,788
2021-08-041,7881,7881,7881,7881001,788
2021-08-03---1,780-1,780
2021-08-021,7671,7801,7671,78023,4001,780
2021-07-301,7921,8071,7921,8073001,807
2021-07-291,9021,9021,8731,8731,5001,873
2021-07-28---1,822-1,822
2021-07-27---1,822-1,822
2021-07-261,8221,8221,8221,8225001,822
2021-07-211,8151,8151,8151,8151001,815
2021-07-201,8051,8051,8051,8051001,805
2021-07-19---1,790-1,790
2021-07-161,7901,7901,7901,7901001,790
2021-07-151,7901,7901,7901,7907001,790
2021-07-141,8501,8501,8211,8214001,821
2021-07-131,8321,8321,8321,8321001,832
2021-07-121,8181,8391,8171,8176001,817
2021-07-091,8251,8271,7871,8081,2001,808
2021-07-081,8431,8431,7851,7855001,785
2021-07-071,8401,8401,8401,8408001,840
2021-07-061,8211,8211,8001,8008001,800
2021-07-051,8801,8801,8401,8403001,840
2021-07-021,8401,8401,8401,8405001,840
2021-07-011,8001,8401,8001,8402,2001,840
2021-06-301,7781,7781,7781,7781001,778
2021-06-291,8001,8001,7801,7981,3001,798
2021-06-28---1,820-1,820
2021-06-251,8301,8301,7901,8208001,820
2021-06-24---1,839-1,839
2021-06-23---1,839-1,839
2021-06-221,7991,8401,7991,8391,6001,839
2021-06-211,8511,8511,7601,7721,5001,772
2021-06-181,8711,8731,8711,8732001,873
2021-06-171,9351,9351,8501,8883,7001,888
2021-06-161,9901,9901,9871,9874001,987
2021-06-151,9901,9901,9901,9903001,990
2021-06-141,9901,9901,9901,9901001,990
2021-06-111,9911,9911,9911,9911,0001,991
2021-06-10---1,871-1,871
2021-06-09---1,871-1,871
2021-06-08---1,871-1,871
2021-06-071,8711,8711,8711,8711001,871
2021-06-041,9101,9101,9041,9041,2001,904
2021-06-03---1,890-1,890
2021-06-021,8901,8901,8901,8901001,890
2021-06-011,9801,9801,8501,9203,7001,920
2021-05-31---1,950-1,950
2021-05-281,9501,9501,9501,9502001,950
2021-05-272,0002,0002,0002,0001002,000
2021-05-262,0002,0002,0002,0001002,000
2021-05-251,9902,0501,9902,0001,0002,000
2021-05-241,9101,9101,8701,8702001,870
2021-05-211,9001,9361,9001,9362001,936
2021-05-201,9401,9401,9401,9401001,940
2021-05-19---1,950-1,950
2021-05-181,9501,9501,9501,9502001,950
2021-05-171,9821,9821,9821,9822001,982
2021-05-14---1,943-1,943
2021-05-131,9501,9501,9431,9433001,943
2021-05-121,9992,0001,9992,0002002,000
2021-05-112,0002,0001,9501,9859001,985
2021-05-10---2,050-2,050
2021-05-072,0502,0502,0502,0501,0002,050
2021-05-062,0502,0502,0502,0501,0002,050
2021-04-30---2,050-2,050
2021-04-28---2,050-2,050
2021-04-272,0502,0502,0502,0501,0002,050
2021-04-262,0752,0752,0002,0002002,000
2021-04-23---1,985-1,985
2021-04-22---1,985-1,985
2021-04-211,9851,9851,9851,9851001,985
2021-04-202,0912,0912,0402,0401,5002,040
2021-04-19---2,088-2,088
2021-04-16---2,088-2,088
2021-04-152,1872,1872,0882,0886002,088
2021-04-142,2052,2052,2002,2005002,200
2021-04-13---2,198-2,198
2021-04-12---2,198-2,198
2021-04-092,1382,1982,1382,1983002,198
2021-04-08---2,158-2,158
2021-04-07---2,158-2,158
2021-04-06---2,158-2,158
2021-04-052,1752,1752,1582,1582002,158
2021-04-022,2282,2282,2202,2253,0002,225
2021-04-012,2372,2372,2372,2371002,237
2021-03-312,2252,3752,2252,3752,0002,375
2021-03-30---2,226-2,226
2021-03-292,2202,2262,2202,2264002,226
2021-03-262,2022,2022,2022,2023002,202
2021-03-252,2202,2202,2202,2202002,220
2021-03-242,2012,2012,2012,2013002,201
2021-03-232,2002,2002,2002,2001002,200
2021-03-222,2002,2002,2002,2001002,200
2021-03-192,1802,1802,1802,1801002,180
2021-03-182,1522,2302,1522,2305002,230
2021-03-17---2,190-2,190
2021-03-16---2,190-2,190
2021-03-152,1402,1902,1402,1903002,190
2021-03-122,1902,1902,1902,1901002,190
2021-03-112,1552,1552,1552,1551002,155
2021-03-102,1722,1722,1722,1721002,172
2021-03-092,1722,1722,1722,1721002,172
2021-03-08---2,250-2,250
2021-03-052,2502,2502,2502,2501002,250
2021-03-042,2012,2012,2012,2011002,201
2021-03-032,3002,3002,3002,3001002,300
2021-03-022,3002,3002,3002,3001002,300
2021-03-012,3802,3802,3002,3001,2002,300
2021-02-262,1582,1582,1582,1581002,158
2021-02-252,1502,2502,1502,2501,2002,250
2021-02-24---2,124-2,124
2021-02-222,1242,1242,1242,1242002,124
2021-02-192,1972,1972,1972,1971002,197
2021-02-18---2,198-2,198
2021-02-172,1982,1982,1982,1981002,198
2021-02-162,1582,1582,1582,1582002,158
2021-02-152,3652,3652,3652,3652002,365
2021-02-12---2,165-2,165
2021-02-102,1652,1652,1652,1651002,165
2021-02-092,1512,1512,1512,1511002,151
2021-02-08---2,101-2,101
2021-02-05---2,101-2,101
2021-02-042,1012,1012,1012,1011002,101
2021-02-032,1072,1572,1072,1454002,145
2021-02-022,1052,1052,1052,1051002,105
2021-02-012,0302,3802,0302,0952,3002,095
2021-01-29---2,028-2,028
2021-01-28---2,028-2,028
2021-01-27---2,028-2,028
2021-01-26---2,028-2,028
2021-01-252,0782,0782,0282,0282002,028
2021-01-22---2,078-2,078
2021-01-21---2,078-2,078
2021-01-20---2,078-2,078
2021-01-19---2,078-2,078
2021-01-18---2,078-2,078
2021-01-152,1782,1782,0782,0784002,078
2021-01-14---2,078-2,078
2021-01-13---2,078-2,078
2021-01-12---2,078-2,078
2021-01-082,0762,1232,0762,0783002,078
2021-01-072,0762,0762,0762,0761002,076
2021-01-062,1022,1442,1002,1441,2002,144
2021-01-052,1042,1042,1042,1041002,104
2021-01-042,1502,1502,1502,1501,0002,150

分割・併合履歴 ： [2017-09-27]1株→0.1株