[9355 東証2部] リンコーコーポレーション 日足 時系列データ

[9355 東証2部] リンコーコーポレーション (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02246.00274.00246.00271.0023400060390000
2016-12-01260.00260.00243.00243.0012400031124000
2016-11-30245.00258.00243.00250.0018800046879000
2016-11-29232.00241.00232.00235.00410009678000
2016-11-28225.00243.00224.00236.0021000048635000
2016-11-25253.00255.00232.00236.0014600035558000
2016-11-24251.00267.00244.00250.0019200048610000
2016-11-22268.00277.00248.00256.0027900072467000
2016-11-21312.00313.00267.00268.00432000128850000
2016-11-18296.00310.00296.00308.0033100099646000
2016-11-17266.00298.00266.00292.00729000209461000
2016-11-16256.00275.00256.00261.0023200062091000
2016-11-15258.00266.00251.00260.0020000051649000
2016-11-14252.00275.00236.00266.00879000230378000
2016-11-11241.00259.00215.00236.00661000159245000
2016-11-10207.00244.00205.00230.00923000215924000
2016-11-09209.00209.00165.00194.0019900037107000
2016-11-08209.00217.00207.00210.00330006960000
2016-11-07216.00217.00207.00207.006300013270000
2016-11-04223.00227.00207.00216.0013800029614000
2016-11-02230.00235.00222.00225.0019600044927000
2016-11-01223.00235.00213.00235.0024000053834000
2016-10-31206.00240.00201.00218.00702000153326000
2016-10-28208.00217.00201.00209.0014300029727000
2016-10-27195.00224.00194.00212.00723000149999000
2016-10-26183.00191.00179.00188.0011300021139000
2016-10-25183.00198.00182.00183.0024300045559000
2016-10-24180.00182.00178.00182.0010400018765000
2016-10-21187.00190.00176.00177.0024000043752000
2016-10-20178.00194.00173.00182.0052000095268000
2016-10-19177.00183.00169.00171.0021700038192000
2016-10-18163.00179.00160.00168.0023600040413000
2016-10-17159.00180.00156.00161.0026400043698000
2016-10-14156.00161.00152.00154.0013700021309000
2016-10-13170.00171.00159.00159.0030700051023000
2016-10-12147.00195.00147.00190.00674000123296000
2016-10-11145.00145.00145.00145.001000145000
2016-10-07145.00145.00145.00145.001000145000
2016-10-06146.00146.00146.00146.001000146000
2016-10-0500
2016-10-04145.00146.00144.00146.005000725000
2016-10-03146.00146.00146.00146.005000730000
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-26149.00149.00149.00149.001000149000
2016-09-23140.00149.00140.00149.0080001141000
2016-09-2100
2016-09-20140.00140.00140.00140.004000560000
2016-09-16141.00141.00141.00141.002000282000
2016-09-15146.00146.00141.00141.004000579000
2016-09-14141.00141.00141.00141.001000141000
2016-09-1300
2016-09-12141.00141.00141.00141.002000282000
2016-09-09141.00143.00141.00143.005000709000
2016-09-08140.00144.00140.00144.007000984000
2016-09-07143.00143.00143.00143.002000286000
2016-09-0600
2016-09-05148.00148.00145.00145.00110001624000
2016-09-02145.00148.00142.00142.00250003648000
2016-09-01142.00144.00140.00140.0080001141000
2016-08-31141.00141.00141.00141.003000423000
2016-08-30143.00143.00143.00143.002000286000
2016-08-29139.00139.00139.00139.001000139000
2016-08-2600
2016-08-25135.00135.00134.00134.007000943000
2016-08-2400
2016-08-23137.00137.00137.00137.001000137000
2016-08-22138.00138.00138.00138.002000276000
2016-08-19137.00137.00137.00137.003000411000
2016-08-18139.00139.00139.00139.001000139000
2016-08-1700
2016-08-16140.00140.00139.00139.002000279000
2016-08-15145.00145.00145.00145.003000435000
2016-08-1200
2016-08-10142.00142.00142.00142.001000142000
2016-08-09142.00142.00142.00142.001000142000
2016-08-0800
2016-08-05137.00137.00137.00137.002000274000
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-27140.00140.00140.00140.001000140000
2016-07-26140.00140.00138.00138.002000278000
2016-07-25145.00145.00145.00145.002000290000
2016-07-22143.00143.00143.00143.001000143000
2016-07-21142.00142.00142.00142.001000142000
2016-07-2000
2016-07-1900
2016-07-15142.00142.00142.00142.00150002130000
2016-07-14138.00140.00135.00140.00150002071000
2016-07-13138.00138.00138.00138.001000138000
2016-07-1200
2016-07-11130.00130.00130.00130.001000130000
2016-07-08130.00141.00130.00130.00250003406000
2016-07-07126.00126.00126.00126.001000126000
2016-07-06122.00126.00122.00126.00110001382000
2016-07-05122.00122.00122.00122.001000122000
2016-07-04124.00124.00123.00123.00160001980000
2016-07-0100
2016-06-30119.00125.00119.00123.00170002049000
2016-06-2900
2016-06-28124.00124.00124.00124.001000124000
2016-06-27123.00130.00123.00125.005000626000
2016-06-24128.00128.00123.00123.007000873000
2016-06-23128.00129.00122.00129.00170002121000
2016-06-2200
2016-06-21128.00128.00128.00128.001000128000
2016-06-20126.00132.00126.00132.002000258000
2016-06-17127.00129.00127.00127.004000510000
2016-06-16132.00132.00125.00125.00120001531000
2016-06-15134.00134.00132.00132.007000933000
2016-06-14136.00136.00134.00134.007000947000
2016-06-13137.00138.00134.00138.00120001627000
2016-06-10138.00138.00137.00137.004000549000
2016-06-09138.00139.00138.00139.00210002915000
2016-06-08138.00141.00137.00138.00210002908000
2016-06-07138.00139.00138.00138.003000415000
2016-06-06137.00141.00137.00138.00160002205000
2016-06-03138.00143.00138.00142.00210002929000
2016-06-02140.00140.00140.00140.001000140000
2016-06-01140.00145.00140.00142.00120001699000
2016-05-31144.00145.00144.00145.004000577000
2016-05-30147.00147.00147.00147.002000294000
2016-05-2700
2016-05-2600
2016-05-25147.00147.00147.00147.001000147000
2016-05-24146.00146.00146.00146.003000438000
2016-05-23143.00146.00143.00146.0080001147000
2016-05-20143.00143.00142.00142.0090001284000
2016-05-1900
2016-05-18141.00143.00141.00142.00110001566000
2016-05-17141.00143.00141.00142.00120001704000
2016-05-16142.00145.00142.00145.0070001000000
2016-05-13143.00146.00142.00146.00120001721000
2016-05-1200
2016-05-11152.00152.00148.00148.002000300000
2016-05-10144.00147.00143.00147.00120001733000
2016-05-0900
2016-05-06142.00144.00142.00143.004000571000
2016-05-02144.00144.00144.00144.002000288000
2016-04-28145.00145.00143.00145.00120001724000
2016-04-27149.00149.00147.00149.005000741000
2016-04-2600
2016-04-25152.00152.00147.00147.0070001044000
2016-04-22149.00150.00149.00150.004000599000
2016-04-21146.00148.00146.00147.006000882000
2016-04-20147.00147.00145.00145.005000729000
2016-04-19147.00147.00142.00147.00160002295000
2016-04-18146.00147.00143.00144.00170002459000
2016-04-15148.00152.00146.00147.00300004451000
2016-04-14150.00150.00148.00148.00140002084000
2016-04-13147.00148.00146.00148.00110001615000
2016-04-12148.00148.00148.00148.001000148000
2016-04-1100
2016-04-0800
2016-04-07150.00150.00150.00150.002000300000
2016-04-06146.00151.00146.00151.002000297000
2016-04-05148.00148.00147.00147.002000295000
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-30151.00151.00151.00151.002000302000
2016-03-29149.00151.00146.00151.003000446000
2016-03-2800
2016-03-25152.00153.00150.00153.0070001058000
2016-03-24151.00151.00150.00151.0070001053000
2016-03-23152.00152.00151.00151.004000605000
2016-03-22151.00151.00151.00151.0090001359000
2016-03-18151.00151.00151.00151.001000151000
2016-03-17151.00152.00151.00152.002000303000
2016-03-16149.00150.00149.00150.003000449000
2016-03-15154.00154.00149.00149.00190002862000
2016-03-14152.00156.00152.00153.0070001070000
2016-03-11151.00153.00150.00150.0080001211000
2016-03-10150.00151.00150.00151.002000301000
2016-03-09149.00149.00149.00149.001000149000
2016-03-08149.00150.00148.00150.0090001342000
2016-03-07151.00154.00151.00154.005000766000
2016-03-04152.00152.00150.00151.00110001660000
2016-03-0300
2016-03-02154.00154.00153.00153.002000307000
2016-03-01149.00152.00149.00151.0080001205000
2016-02-29150.00151.00147.00147.00140002086000
2016-02-26146.00150.00146.00150.00160002386000
2016-02-25144.00146.00144.00146.006000870000
2016-02-24145.00145.00144.00145.00150002167000
2016-02-23154.00154.00146.00147.00480007123000
2016-02-22155.00155.00150.00150.00430006515000
2016-02-19154.00156.00153.00156.00430006629000
2016-02-18152.00155.00152.00155.004000613000
2016-02-17150.00151.00147.00151.00100001488000
2016-02-16149.00152.00149.00150.003000451000
2016-02-15147.00153.00145.00149.00220003235000
2016-02-12140.00145.00140.00143.00120001716000
2016-02-10148.00150.00140.00147.00320004634000
2016-02-09148.00153.00148.00153.005000750000
2016-02-08151.00154.00149.00151.00380005753000
2016-02-05151.00151.00151.00151.001000151000
2016-02-04150.00155.00150.00155.0070001058000
2016-02-03152.00154.00152.00154.002000306000
2016-02-02154.00157.00154.00157.005000773000
2016-02-01152.00156.00152.00156.00140002162000
2016-01-29154.00154.00154.00154.005000770000
2016-01-28147.00153.00146.00153.00230003404000
2016-01-27147.00149.00147.00147.00170002507000
2016-01-26154.00154.00144.00145.008100011969000
2016-01-25160.00162.00153.00154.00340005339000
2016-01-22156.00161.00156.00161.002000317000
2016-01-21160.00164.00155.00157.00220003511000
2016-01-2000
2016-01-1900
2016-01-18163.00165.00160.00165.00160002598000
2016-01-15168.00170.00166.00166.00200003381000
2016-01-14167.00170.00165.00170.00380006421000
2016-01-13168.00168.00168.00168.0090001512000
2016-01-12170.00171.00164.00167.00250004210000
2016-01-08168.00170.00168.00170.0070001184000
2016-01-07168.00174.00168.00170.007400012584000
2016-01-06171.00171.00167.00170.00390006578000
2016-01-05170.00175.00169.00171.00270004604000
2016-01-04168.00178.00166.00170.00430007317000
2015-12-30168.00168.00167.00167.00130002175000
2015-12-29163.00169.00163.00167.00180002977000
2015-12-28161.00163.00160.00162.0090001453000
2015-12-25163.00164.00159.00163.008000012753000
2015-12-24162.00168.00160.00164.00200003231000
2015-12-22161.00164.00161.00164.004000649000
2015-12-21163.00166.00161.00166.00500008067000
2015-12-18169.00169.00164.00167.00170002826000
2015-12-17168.00168.00166.00166.00120002007000
2015-12-16166.00169.00166.00166.00120002000000
2015-12-15166.00169.00166.00169.004000667000
2015-12-14168.00168.00166.00168.00130002177000
2015-12-11169.00171.00169.00169.0070001189000
2015-12-1000
2015-12-09167.00172.00167.00172.00100001687000
2015-12-08169.00170.00168.00168.0080001348000
2015-12-07170.00172.00169.00169.00130002211000
2015-12-04169.00169.00169.00169.004000676000
2015-12-03169.00173.00169.00170.0070001196000
2015-12-02171.00171.00168.00168.00110001863000
2015-12-01171.00171.00168.00169.0090001521000
2015-11-30169.00172.00169.00172.002000341000
2015-11-27169.00172.00168.00168.00170002886000
2015-11-26166.00179.00166.00170.00350006026000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog