リンクアンドモチベーション(2170)の株価時系列情報
リンクアンドモチベーション(2170)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 47,904 | 47,904 | 46,800 | 46,800 | 77 |
| 2008/12/29 | 47,504 | 48,800 | 46,600 | 48,000 | 65 |
| 2008/12/26 | 47,504 | 47,800 | 46,448 | 46,448 | 202 |
| 2008/12/25 | 49,304 | 49,304 | 47,000 | 47,448 | 296 |
| 2008/12/24 | 50,800 | 51,000 | 49,648 | 50,400 | 380 |
| 2008/12/22 | 50,904 | 50,904 | 50,000 | 50,304 | 136 |
| 2008/12/19 | 50,104 | 51,000 | 49,600 | 50,904 | 99 |
| 2008/12/18 | 51,304 | 51,304 | 50,000 | 50,000 | 148 |
| 2008/12/17 | 51,504 | 51,504 | 49,904 | 50,000 | 260 |
| 2008/12/16 | 50,104 | 52,400 | 50,104 | 51,000 | 585 |
| 2008/12/15 | 51,200 | 51,200 | 49,504 | 50,000 | 126 |
| 2008/12/12 | 49,504 | 50,000 | 48,504 | 49,000 | 349 |
| 2008/12/11 | 52,000 | 53,000 | 48,600 | 49,000 | 759 |
| 2008/12/10 | 47,000 | 50,704 | 47,000 | 50,504 | 440 |
| 2008/12/09 | 45,248 | 45,904 | 44,000 | 45,904 | 203 |
| 2008/12/08 | 43,000 | 45,200 | 42,304 | 45,200 | 61 |
| 2008/12/05 | 43,400 | 43,848 | 43,104 | 43,304 | 68 |
| 2008/12/04 | 44,504 | 44,952 | 43,904 | 44,200 | 99 |
| 2008/12/03 | 45,704 | 46,304 | 44,704 | 45,304 | 96 |
| 2008/12/02 | 46,704 | 46,800 | 44,704 | 45,704 | 101 |
| 2008/12/01 | 48,648 | 48,648 | 46,104 | 46,848 | 205 |
| 2008/11/28 | 50,504 | 50,504 | 47,504 | 48,448 | 120 |
| 2008/11/27 | 50,000 | 51,000 | 49,000 | 50,000 | 75 |
| 2008/11/26 | 49,248 | 50,504 | 48,504 | 50,504 | 55 |
| 2008/11/25 | 52,200 | 52,200 | 49,000 | 49,000 | 241 |
| 2008/11/21 | 43,504 | 48,704 | 43,000 | 48,704 | 146 |
| 2008/11/20 | 46,704 | 47,000 | 44,704 | 44,704 | 362 |
| 2008/11/19 | 50,704 | 51,200 | 48,104 | 48,704 | 157 |
| 2008/11/18 | 52,000 | 52,000 | 50,000 | 50,200 | 192 |
| 2008/11/17 | 53,000 | 53,000 | 51,000 | 52,800 | 283 |
| 2008/11/14 | 50,000 | 55,000 | 49,600 | 52,200 | 1,383 |
| 2008/11/13 | 48,600 | 50,000 | 48,000 | 50,000 | 124 |
| 2008/11/12 | 52,000 | 52,000 | 49,000 | 51,000 | 414 |
| 2008/11/11 | 47,248 | 51,504 | 47,248 | 51,504 | 422 |
| 2008/11/10 | 48,752 | 49,000 | 47,504 | 47,504 | 245 |
| 2008/11/07 | 47,000 | 47,704 | 44,504 | 46,352 | 215 |
| 2008/11/06 | 47,000 | 47,000 | 46,800 | 46,800 | 40 |
| 2008/11/05 | 48,304 | 48,304 | 46,400 | 47,000 | 81 |
| 2008/11/04 | 47,504 | 48,400 | 47,104 | 47,504 | 50 |
| 2008/10/31 | 49,304 | 49,304 | 46,000 | 47,504 | 68 |
| 2008/10/30 | 42,504 | 47,304 | 42,304 | 47,304 | 96 |
| 2008/10/29 | 47,000 | 47,000 | 43,304 | 43,304 | 123 |
| 2008/10/28 | 47,000 | 47,000 | 43,600 | 44,800 | 151 |
| 2008/10/27 | 48,800 | 48,800 | 47,248 | 48,000 | 250 |
| 2008/10/24 | 51,200 | 51,200 | 48,000 | 48,000 | 310 |
| 2008/10/23 | 47,552 | 49,904 | 47,048 | 49,000 | 238 |
| 2008/10/22 | 47,000 | 47,800 | 46,304 | 46,752 | 650 |
| 2008/10/21 | 50,304 | 51,304 | 50,304 | 51,304 | 72 |
| 2008/10/20 | 51,000 | 51,104 | 49,400 | 50,200 | 110 |
| 2008/10/17 | 48,704 | 50,504 | 48,600 | 50,504 | 303 |
| 2008/10/16 | 51,704 | 51,800 | 51,200 | 51,304 | 222 |
| 2008/10/15 | 52,904 | 53,904 | 51,904 | 52,400 | 152 |
| 2008/10/14 | 53,904 | 53,904 | 53,304 | 53,904 | 238 |
| 2008/10/10 | 52,200 | 52,200 | 47,000 | 49,904 | 603 |
| 2008/10/09 | 49,000 | 49,000 | 49,000 | 49,000 | 390 |
| 2008/10/08 | 54,000 | 54,000 | 54,000 | 54,000 | 62 |
| 2008/10/07 | 59,000 | 59,000 | 59,000 | 59,000 | 77 |
| 2008/10/06 | 64,000 | 65,200 | 64,000 | 64,000 | 388 |
| 2008/10/03 | 69,000 | 69,904 | 69,000 | 69,000 | 70 |
| 2008/10/02 | 71,000 | 71,000 | 69,400 | 70,000 | 57 |
| 2008/10/01 | 71,800 | 72,000 | 71,000 | 71,104 | 25 |
| 2008/09/30 | 69,000 | 72,104 | 69,000 | 72,000 | 165 |
| 2008/09/29 | 76,904 | 76,904 | 70,904 | 72,904 | 157 |
| 2008/09/26 | 79,000 | 79,000 | 77,000 | 77,904 | 38 |
| 2008/09/25 | 80,304 | 80,304 | 79,000 | 79,904 | 120 |
| 2008/09/24 | 78,000 | 80,704 | 78,000 | 80,704 | 143 |
| 2008/09/22 | 79,400 | 79,904 | 78,000 | 78,904 | 84 |
| 2008/09/19 | 76,400 | 78,000 | 76,400 | 77,904 | 92 |
| 2008/09/18 | 75,104 | 76,504 | 74,104 | 76,504 | 53 |
| 2008/09/17 | 75,504 | 76,000 | 74,000 | 75,400 | 33 |
| 2008/09/16 | 69,504 | 76,000 | 69,000 | 75,704 | 77 |
| 2008/09/12 | 74,400 | 76,504 | 74,000 | 76,504 | 23 |
| 2008/09/11 | 75,800 | 75,800 | 72,800 | 74,400 | 28 |
| 2008/09/10 | 74,000 | 76,904 | 73,400 | 76,904 | 16 |
| 2008/09/09 | 77,504 | 77,504 | 75,000 | 76,504 | 19 |
| 2008/09/08 | 75,400 | 78,000 | 75,400 | 76,504 | 23 |
| 2008/09/05 | 70,600 | 73,000 | 70,600 | 72,904 | 51 |
| 2008/09/04 | 75,000 | 76,000 | 70,104 | 74,200 | 87 |
| 2008/09/03 | 79,800 | 79,800 | 75,000 | 77,000 | 57 |
| 2008/09/02 | 78,504 | 81,800 | 75,800 | 79,400 | 158 |
| 2008/09/01 | 75,904 | 79,000 | 75,200 | 78,504 | 74 |
| 2008/08/29 | 73,800 | 75,800 | 73,104 | 75,800 | 26 |
| 2008/08/28 | 73,704 | 77,600 | 73,104 | 73,800 | 154 |
| 2008/08/27 | 72,400 | 73,504 | 71,200 | 73,504 | 52 |
| 2008/08/26 | 72,800 | 73,400 | 71,504 | 73,400 | 22 |
| 2008/08/25 | 76,800 | 76,800 | 72,800 | 72,800 | 147 |
| 2008/08/22 | 71,000 | 73,000 | 69,904 | 71,800 | 128 |
| 2008/08/21 | 70,600 | 72,000 | 70,000 | 70,104 | 87 |
| 2008/08/20 | 72,904 | 73,400 | 70,000 | 71,600 | 73 |
| 2008/08/19 | 70,104 | 73,000 | 69,104 | 73,000 | 92 |
| 2008/08/18 | 75,504 | 75,504 | 69,000 | 70,800 | 178 |
| 2008/08/15 | 76,304 | 77,104 | 75,504 | 75,504 | 44 |
| 2008/08/14 | 76,304 | 77,000 | 75,504 | 76,304 | 242 |
| 2008/08/13 | 77,504 | 77,504 | 75,104 | 76,400 | 157 |
| 2008/08/12 | 80,000 | 80,000 | 77,400 | 79,000 | 133 |
| 2008/08/11 | 79,104 | 79,904 | 77,000 | 79,904 | 166 |
| 2008/08/08 | 83,000 | 83,000 | 76,800 | 77,000 | 427 |
| 2008/08/07 | 76,800 | 79,000 | 76,200 | 78,000 | 154 |
| 2008/08/06 | 74,304 | 76,304 | 74,104 | 76,304 | 89 |
| 2008/08/05 | 72,000 | 74,200 | 71,304 | 73,104 | 111 |
| 2008/08/04 | 73,400 | 73,504 | 71,200 | 72,800 | 42 |
| 2008/08/01 | 73,904 | 73,904 | 71,104 | 73,400 | 157 |
| 2008/07/31 | 73,000 | 74,904 | 71,504 | 74,304 | 150 |
| 2008/07/30 | 73,000 | 74,704 | 71,600 | 73,000 | 155 |
| 2008/07/29 | 74,304 | 75,104 | 71,600 | 73,000 | 212 |
| 2008/07/28 | 74,200 | 77,000 | 74,200 | 76,000 | 88 |
| 2008/07/25 | 75,000 | 76,800 | 73,904 | 75,400 | 248 |
| 2008/07/24 | 77,800 | 77,800 | 73,600 | 77,504 | 428 |
| 2008/07/23 | 78,504 | 78,504 | 75,000 | 77,000 | 485 |
| 2008/07/22 | 80,104 | 80,504 | 77,000 | 80,504 | 78 |
| 2008/07/18 | 80,904 | 83,600 | 79,504 | 82,800 | 77 |
| 2008/07/17 | 80,504 | 83,000 | 78,000 | 80,304 | 116 |
| 2008/07/16 | 78,000 | 78,400 | 74,104 | 76,504 | 133 |
| 2008/07/15 | 79,104 | 80,000 | 73,304 | 75,000 | 234 |
| 2008/07/14 | 80,704 | 85,000 | 79,000 | 79,304 | 264 |
| 2008/07/11 | 88,000 | 88,000 | 79,000 | 80,400 | 800 |
| 2008/07/10 | 92,600 | 92,600 | 87,704 | 89,000 | 369 |
| 2008/07/09 | 98,000 | 99,904 | 95,504 | 95,600 | 181 |
| 2008/07/08 | 100,000 | 100,000 | 99,600 | 100,000 | 70 |
| 2008/07/07 | 100,000 | 102,000 | 99,504 | 102,000 | 89 |
| 2008/07/04 | 103,000 | 103,000 | 100,000 | 100,000 | 142 |
| 2008/07/03 | 103,000 | 105,000 | 102,000 | 105,000 | 43 |
| 2008/07/02 | 107,000 | 107,000 | 104,000 | 104,000 | 80 |
| 2008/07/01 | 104,000 | 109,000 | 104,000 | 108,000 | 103 |
| 2008/06/30 | 102,000 | 103,000 | 100,000 | 103,000 | 46 |
| 2008/06/27 | 101,000 | 104,000 | 100,000 | 103,000 | 156 |
| 2008/06/26 | 114,000 | 114,000 | 106,000 | 107,000 | 136 |
| 2008/06/25 | 121,000 | 121,000 | 110,000 | 113,000 | 196 |
| 2008/06/24 | 110,000 | 111,000 | 108,000 | 111,000 | 121 |
| 2008/06/23 | 115,000 | 115,000 | 107,000 | 110,000 | 142 |
| 2008/06/20 | 114,000 | 118,000 | 114,000 | 116,000 | 85 |
| 2008/06/19 | 113,000 | 114,000 | 112,000 | 114,000 | 81 |
| 2008/06/18 | 113,000 | 113,000 | 111,000 | 113,000 | 49 |
| 2008/06/17 | 110,000 | 113,000 | 110,000 | 112,000 | 48 |
| 2008/06/16 | 109,000 | 112,000 | 105,000 | 112,000 | 85 |
| 2008/06/13 | 114,000 | 114,000 | 108,000 | 109,000 | 152 |
| 2008/06/12 | 116,000 | 117,000 | 113,000 | 114,000 | 167 |
| 2008/06/11 | 119,000 | 119,000 | 117,000 | 117,000 | 55 |
| 2008/06/10 | 122,000 | 123,000 | 117,000 | 119,000 | 162 |
| 2008/06/09 | 121,000 | 124,000 | 120,000 | 123,000 | 51 |
| 2008/06/06 | 120,000 | 125,000 | 120,000 | 125,000 | 81 |
| 2008/06/05 | 124,000 | 124,000 | 120,000 | 120,000 | 88 |
| 2008/06/04 | 120,000 | 126,000 | 120,000 | 124,000 | 121 |
| 2008/06/03 | 124,000 | 124,000 | 120,000 | 121,000 | 160 |
| 2008/06/02 | 126,000 | 128,000 | 123,000 | 125,000 | 177 |
| 2008/05/30 | 125,000 | 126,000 | 124,000 | 124,000 | 97 |
| 2008/05/29 | 129,000 | 131,000 | 124,000 | 125,000 | 222 |
| 2008/05/28 | 130,000 | 131,000 | 127,000 | 128,000 | 93 |
| 2008/05/27 | 129,000 | 130,000 | 128,000 | 130,000 | 36 |
| 2008/05/26 | 130,000 | 135,000 | 128,000 | 128,000 | 220 |
| 2008/05/23 | 133,000 | 135,000 | 131,000 | 132,000 | 265 |
| 2008/05/22 | 126,000 | 133,000 | 125,000 | 133,000 | 221 |
| 2008/05/21 | 124,000 | 126,000 | 122,000 | 126,000 | 165 |
| 2008/05/20 | 129,000 | 129,000 | 125,000 | 126,000 | 220 |
| 2008/05/19 | 134,000 | 134,000 | 127,000 | 129,000 | 222 |
| 2008/05/16 | 136,000 | 136,000 | 130,000 | 133,000 | 442 |
| 2008/05/15 | 140,000 | 140,000 | 134,000 | 136,000 | 594 |
| 2008/05/14 | 146,000 | 148,000 | 136,000 | 140,000 | 1,053 |
| 2008/05/13 | 143,000 | 150,000 | 141,000 | 144,000 | 531 |
| 2008/05/12 | 136,000 | 139,000 | 134,000 | 139,000 | 107 |
| 2008/05/09 | 144,000 | 144,000 | 126,000 | 136,000 | 334 |
| 2008/05/08 | 139,000 | 146,000 | 137,000 | 144,000 | 524 |
| 2008/05/07 | 140,000 | 140,000 | 129,000 | 136,000 | 402 |
| 2008/05/02 | 143,000 | 143,000 | 136,000 | 139,000 | 358 |
| 2008/05/01 | 144,000 | 147,000 | 138,000 | 141,000 | 1,016 |
| 2008/04/30 | 137,000 | 140,000 | 135,000 | 140,000 | 236 |
| 2008/04/28 | 137,000 | 138,000 | 134,000 | 136,000 | 180 |
| 2008/04/25 | 140,000 | 140,000 | 134,000 | 136,000 | 636 |
| 2008/04/24 | 128,000 | 133,000 | 125,000 | 132,000 | 503 |
| 2008/04/23 | 121,000 | 130,000 | 118,000 | 125,000 | 502 |
| 2008/04/22 | 124,000 | 124,000 | 118,000 | 122,000 | 261 |
| 2008/04/21 | 130,000 | 130,000 | 124,000 | 125,000 | 302 |
| 2008/04/18 | 128,000 | 133,000 | 123,000 | 128,000 | 446 |
| 2008/04/17 | 139,000 | 141,000 | 124,000 | 126,000 | 1,192 |
| 2008/04/16 | 122,000 | 133,000 | 119,000 | 133,000 | 1,388 |
| 2008/04/15 | 112,000 | 115,000 | 112,000 | 113,000 | 58 |
| 2008/04/14 | 110,000 | 114,000 | 110,000 | 114,000 | 86 |
| 2008/04/11 | 114,000 | 116,000 | 111,000 | 112,000 | 136 |
| 2008/04/10 | 119,000 | 120,000 | 110,000 | 112,000 | 375 |
| 2008/04/09 | 128,000 | 132,000 | 120,000 | 123,000 | 508 |
| 2008/04/08 | 119,000 | 136,000 | 119,000 | 130,000 | 1,550 |
| 2008/04/07 | 114,000 | 118,000 | 111,000 | 118,000 | 166 |
| 2008/04/04 | 114,000 | 115,000 | 112,000 | 113,000 | 72 |
| 2008/04/03 | 112,000 | 117,000 | 111,000 | 113,000 | 177 |
| 2008/04/02 | 116,000 | 120,000 | 114,000 | 114,000 | 88 |
| 2008/04/01 | 117,000 | 119,000 | 111,000 | 115,000 | 164 |
| 2008/03/31 | 120,000 | 124,000 | 114,000 | 116,000 | 307 |
| 2008/03/28 | 115,000 | 122,000 | 109,000 | 119,000 | 241 |
| 2008/03/27 | 117,000 | 119,000 | 115,000 | 117,000 | 180 |
| 2008/03/26 | 118,000 | 125,000 | 116,000 | 119,000 | 312 |
| 2008/03/25 | 131,000 | 131,000 | 120,000 | 120,000 | 794 |
| 2008/03/24 | 111,000 | 124,000 | 110,000 | 119,000 | 827 |
| 2008/03/21 | 106,000 | 119,000 | 103,000 | 117,000 | 1,058 |
| 2008/03/19 | 102,000 | 108,000 | 98,600 | 104,000 | 415 |
| 2008/03/18 | 105,000 | 105,000 | 97,000 | 100,000 | 393 |
| 2008/03/17 | 106,000 | 106,000 | 98,000 | 101,000 | 388 |
| 2008/03/14 | 107,000 | 110,000 | 99,904 | 102,000 | 898 |
| 2008/03/13 | 117,000 | 120,000 | 106,000 | 107,000 | 855 |
| 2008/03/12 | 125,000 | 131,000 | 122,000 | 123,000 | 707 |
| 2008/03/11 | 117,000 | 123,000 | 111,000 | 122,000 | 967 |
| 2008/03/10 | 127,000 | 128,000 | 111,000 | 115,000 | 1,455 |
| 2008/03/07 | 131,000 | 131,000 | 126,000 | 131,000 | 629 |
| 2008/03/06 | 130,000 | 147,000 | 130,000 | 137,000 | 1,544 |
| 2008/03/05 | 135,000 | 135,000 | 126,000 | 128,000 | 778 |
| 2008/03/04 | 150,000 | 150,000 | 135,000 | 136,000 | 848 |
| 2008/03/03 | 162,000 | 162,000 | 143,000 | 146,000 | 1,570 |
| 2008/02/29 | 158,000 | 166,000 | 152,000 | 166,000 | 453 |
| 2008/02/28 | 167,000 | 167,000 | 159,000 | 161,000 | 846 |
| 2008/02/27 | 163,000 | 170,000 | 155,000 | 166,000 | 1,059 |
| 2008/02/26 | 180,000 | 180,000 | 165,000 | 166,000 | 676 |
| 2008/02/25 | 195,000 | 195,000 | 179,000 | 181,000 | 547 |
| 2008/02/22 | 180,000 | 187,000 | 174,000 | 187,000 | 476 |
| 2008/02/21 | 190,000 | 191,000 | 179,000 | 179,000 | 642 |
| 2008/02/20 | 196,000 | 199,000 | 181,000 | 193,000 | 939 |
| 2008/02/19 | 207,000 | 210,000 | 196,000 | 199,000 | 831 |
| 2008/02/18 | 207,000 | 216,000 | 202,000 | 208,000 | 1,175 |
| 2008/02/15 | 210,000 | 212,000 | 204,000 | 207,000 | 458 |
| 2008/02/14 | 225,000 | 225,000 | 211,000 | 215,000 | 861 |
| 2008/02/13 | 215,000 | 233,000 | 215,000 | 232,000 | 376 |
| 2008/02/12 | 208,000 | 222,000 | 201,000 | 218,000 | 182 |
| 2008/02/08 | 217,000 | 220,000 | 208,000 | 210,000 | 207 |
| 2008/02/07 | 225,000 | 229,000 | 215,000 | 215,000 | 191 |
| 2008/02/06 | 217,000 | 232,000 | 216,000 | 222,000 | 228 |
| 2008/02/05 | 230,000 | 230,000 | 217,000 | 221,000 | 336 |
| 2008/02/04 | 225,000 | 229,000 | 223,000 | 226,000 | 359 |
| 2008/02/01 | 237,000 | 237,000 | 213,000 | 219,000 | 1,110 |
| 2008/01/31 | 242,000 | 242,000 | 226,000 | 229,000 | 1,147 |
| 2008/01/30 | 242,000 | 245,000 | 232,000 | 240,000 | 1,011 |
| 2008/01/29 | 228,000 | 242,000 | 228,000 | 240,000 | 1,895 |
| 2008/01/28 | 227,000 | 238,000 | 220,000 | 220,000 | 2,025 |
| 2008/01/25 | 228,000 | 231,000 | 216,000 | 229,000 | 2,307 |
| 2008/01/24 | 223,000 | 228,000 | 211,000 | 214,000 | 1,778 |
| 2008/01/23 | 216,000 | 217,000 | 202,000 | 215,000 | 847 |
| 2008/01/22 | 202,000 | 220,000 | 197,000 | 200,000 | 1,232 |
| 2008/01/21 | 206,000 | 228,000 | 203,000 | 210,000 | 1,699 |
| 2008/01/18 | 195,000 | 214,000 | 192,000 | 211,000 | 579 |
| 2008/01/17 | 195,000 | 205,000 | 189,000 | 205,000 | 307 |
| 2008/01/16 | 181,000 | 193,000 | 173,000 | 182,000 | 367 |
| 2008/01/15 | 217,000 | 218,000 | 192,000 | 192,000 | 686 |
| 2008/01/11 | 218,000 | 227,000 | 205,000 | 212,000 | 1,940 |
| 2008/01/10 | 220,000 | 238,000 | 206,000 | 214,000 | 7,785 |
| 2008/01/09 | 208,000 | 226,000 | 199,000 | 212,000 | 3,654 |
| 2008/01/08 | 200,000 | 216,000 | 195,000 | 216,000 | 3,475 |
| 2008/01/07 | 187,000 | 205,000 | 185,000 | 186,000 | 1,045 |
| 2008/01/04 | 199,000 | 199,000 | 183,000 | 190,000 | 507 |