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 |
---|---|---|---|---|---|
2010/12/30 | 48,000 | 48,504 | 46,904 | 47,504 | 113 |
2010/12/29 | 48,400 | 48,400 | 47,104 | 48,104 | 152 |
2010/12/28 | 47,504 | 48,352 | 47,448 | 48,352 | 25 |
2010/12/27 | 48,952 | 49,504 | 48,248 | 48,704 | 144 |
2010/12/24 | 51,504 | 51,600 | 49,504 | 49,648 | 126 |
2010/12/22 | 51,504 | 51,704 | 51,200 | 51,704 | 76 |
2010/12/21 | 50,704 | 51,400 | 50,704 | 51,304 | 79 |
2010/12/20 | 50,304 | 50,704 | 49,904 | 50,704 | 94 |
2010/12/17 | 50,800 | 51,000 | 50,504 | 50,504 | 92 |
2010/12/16 | 51,704 | 51,704 | 50,000 | 50,800 | 111 |
2010/12/15 | 52,000 | 52,000 | 51,704 | 51,904 | 80 |
2010/12/14 | 52,104 | 52,104 | 51,704 | 52,000 | 94 |
2010/12/13 | 52,000 | 52,504 | 51,600 | 52,104 | 202 |
2010/12/10 | 49,104 | 51,000 | 49,104 | 51,000 | 254 |
2010/12/09 | 48,800 | 49,248 | 48,800 | 49,248 | 62 |
2010/12/08 | 48,800 | 48,848 | 48,600 | 48,800 | 56 |
2010/12/07 | 48,504 | 48,600 | 48,104 | 48,600 | 86 |
2010/12/06 | 48,000 | 48,504 | 47,848 | 48,504 | 80 |
2010/12/03 | 48,000 | 48,304 | 48,000 | 48,152 | 91 |
2010/12/02 | 47,800 | 47,800 | 46,952 | 47,752 | 146 |
2010/12/01 | 45,600 | 46,400 | 45,504 | 46,400 | 191 |
2010/11/30 | 45,504 | 45,648 | 45,504 | 45,600 | 63 |
2010/11/29 | 45,000 | 45,952 | 45,000 | 45,848 | 69 |
2010/11/26 | 45,704 | 45,704 | 45,000 | 45,000 | 91 |
2010/11/25 | 45,304 | 45,704 | 45,000 | 45,704 | 150 |
2010/11/24 | 44,704 | 45,800 | 44,248 | 45,504 | 227 |
2010/11/22 | 45,048 | 45,552 | 44,504 | 45,400 | 162 |
2010/11/19 | 44,600 | 45,048 | 43,800 | 45,000 | 182 |
2010/11/18 | 43,704 | 44,448 | 43,504 | 44,448 | 204 |
2010/11/17 | 43,504 | 43,504 | 43,304 | 43,504 | 27 |
2010/11/16 | 43,048 | 43,504 | 43,000 | 43,504 | 44 |
2010/11/15 | 42,800 | 43,400 | 42,752 | 43,000 | 37 |
2010/11/12 | 43,000 | 43,000 | 43,000 | 43,000 | 19 |
2010/11/11 | 43,904 | 44,104 | 41,800 | 43,352 | 160 |
2010/11/10 | 44,504 | 44,600 | 43,504 | 43,952 | 136 |
2010/11/09 | 42,904 | 43,152 | 42,848 | 43,152 | 137 |
2010/11/08 | 42,400 | 43,000 | 42,400 | 42,600 | 214 |
2010/11/05 | 43,000 | 43,000 | 42,000 | 42,304 | 90 |
2010/11/04 | 41,200 | 42,000 | 41,200 | 41,952 | 30 |
2010/11/02 | 41,048 | 41,248 | 41,048 | 41,152 | 18 |
2010/11/01 | 41,400 | 42,000 | 41,000 | 41,000 | 32 |
2010/10/29 | 43,400 | 43,400 | 40,952 | 42,104 | 34 |
2010/10/28 | 41,304 | 43,400 | 40,752 | 43,400 | 186 |
2010/10/27 | 40,904 | 41,248 | 40,752 | 40,800 | 20 |
2010/10/26 | 40,800 | 41,504 | 40,800 | 41,248 | 10 |
2010/10/25 | 42,000 | 42,000 | 40,704 | 40,704 | 84 |
2010/10/22 | 40,552 | 41,552 | 40,552 | 41,400 | 24 |
2010/10/21 | 40,448 | 40,600 | 40,304 | 40,448 | 22 |
2010/10/20 | 40,704 | 40,704 | 40,400 | 40,400 | 31 |
2010/10/19 | 40,400 | 40,648 | 40,352 | 40,648 | 32 |
2010/10/18 | 40,000 | 40,704 | 40,000 | 40,504 | 26 |
2010/10/15 | 41,504 | 41,504 | 40,048 | 40,304 | 57 |
2010/10/14 | 41,200 | 41,200 | 40,648 | 40,648 | 41 |
2010/10/13 | 41,304 | 41,304 | 40,152 | 40,648 | 25 |
2010/10/12 | 41,504 | 41,504 | 41,248 | 41,248 | 25 |
2010/10/08 | 41,904 | 41,904 | 41,200 | 41,248 | 187 |
2010/10/07 | 41,648 | 41,904 | 41,600 | 41,848 | 103 |
2010/10/06 | 41,504 | 41,800 | 41,400 | 41,600 | 63 |
2010/10/05 | 42,000 | 42,000 | 41,104 | 41,504 | 43 |
2010/10/04 | 41,104 | 41,552 | 41,048 | 41,152 | 31 |
2010/10/01 | 41,448 | 41,448 | 40,800 | 41,048 | 15 |
2010/09/30 | 41,504 | 41,504 | 40,800 | 40,904 | 36 |
2010/09/29 | 41,504 | 41,552 | 41,000 | 41,000 | 37 |
2010/09/28 | 41,600 | 41,648 | 40,848 | 41,504 | 20 |
2010/09/27 | 41,000 | 41,352 | 40,552 | 40,704 | 26 |
2010/09/24 | 42,448 | 42,448 | 40,704 | 40,704 | 93 |
2010/09/22 | 41,904 | 42,400 | 41,800 | 42,200 | 87 |
2010/09/21 | 41,304 | 42,000 | 41,200 | 41,648 | 19 |
2010/09/17 | 41,352 | 41,352 | 40,752 | 40,904 | 16 |
2010/09/16 | 41,104 | 41,104 | 40,600 | 40,648 | 21 |
2010/09/15 | 41,200 | 41,200 | 40,552 | 40,904 | 34 |
2010/09/14 | 40,600 | 40,952 | 40,552 | 40,952 | 6 |
2010/09/13 | 41,000 | 41,448 | 41,000 | 41,000 | 6 |
2010/09/10 | 41,448 | 41,448 | 40,600 | 40,904 | 59 |
2010/09/09 | 41,200 | 41,600 | 40,648 | 40,752 | 22 |
2010/09/08 | 41,400 | 41,400 | 40,504 | 40,504 | 23 |
2010/09/07 | 40,800 | 41,352 | 40,600 | 41,352 | 33 |
2010/09/06 | 41,352 | 41,504 | 41,200 | 41,504 | 8 |
2010/09/03 | 41,904 | 41,904 | 40,600 | 41,352 | 45 |
2010/09/02 | 41,200 | 41,800 | 40,552 | 41,704 | 33 |
2010/09/01 | 40,848 | 41,000 | 40,752 | 40,904 | 15 |
2010/08/31 | 41,904 | 41,904 | 40,304 | 40,304 | 144 |
2010/08/30 | 41,800 | 41,800 | 41,200 | 41,752 | 19 |
2010/08/27 | 41,104 | 41,752 | 40,200 | 41,752 | 41 |
2010/08/26 | 40,248 | 41,800 | 40,248 | 41,800 | 32 |
2010/08/25 | 41,904 | 41,904 | 40,304 | 40,400 | 100 |
2010/08/24 | 41,800 | 41,848 | 41,304 | 41,848 | 49 |
2010/08/23 | 41,904 | 41,904 | 41,200 | 41,400 | 24 |
2010/08/20 | 40,800 | 41,848 | 40,800 | 41,704 | 31 |
2010/08/19 | 41,904 | 41,904 | 41,200 | 41,904 | 11 |
2010/08/18 | 41,000 | 41,904 | 40,800 | 41,904 | 120 |
2010/08/17 | 40,000 | 41,200 | 40,000 | 41,200 | 7 |
2010/08/16 | 40,304 | 40,552 | 40,000 | 40,000 | 61 |
2010/08/13 | 40,104 | 40,648 | 40,048 | 40,504 | 57 |
2010/08/12 | 40,104 | 40,752 | 40,048 | 40,752 | 22 |
2010/08/11 | 41,000 | 41,048 | 40,304 | 40,648 | 71 |
2010/08/10 | 41,600 | 41,600 | 40,200 | 41,000 | 133 |
2010/08/09 | 41,400 | 41,400 | 40,704 | 41,400 | 6 |
2010/08/06 | 40,704 | 41,504 | 40,552 | 41,504 | 28 |
2010/08/05 | 40,600 | 41,400 | 40,600 | 40,600 | 70 |
2010/08/04 | 41,152 | 41,152 | 40,848 | 40,848 | 17 |
2010/08/03 | 40,752 | 41,200 | 40,600 | 41,200 | 12 |
2010/08/02 | 40,704 | 41,304 | 40,552 | 41,304 | 16 |
2010/07/30 | 42,000 | 42,000 | 41,000 | 41,000 | 40 |
2010/07/29 | 41,000 | 42,000 | 41,000 | 41,800 | 41 |
2010/07/28 | 41,904 | 41,904 | 41,152 | 41,152 | 3 |
2010/07/27 | 42,000 | 42,000 | 41,504 | 41,904 | 9 |
2010/07/26 | 41,600 | 42,000 | 40,800 | 42,000 | 66 |
2010/07/23 | 42,000 | 42,304 | 41,600 | 41,600 | 120 |
2010/07/22 | 40,752 | 41,400 | 40,504 | 40,904 | 53 |
2010/07/21 | 41,448 | 41,448 | 40,448 | 40,704 | 39 |
2010/07/20 | 40,000 | 41,504 | 40,000 | 41,504 | 30 |
2010/07/16 | 41,504 | 41,704 | 41,000 | 41,048 | 24 |
2010/07/15 | 42,952 | 42,952 | 42,848 | 42,848 | 13 |
2010/07/14 | 42,000 | 42,504 | 41,304 | 42,104 | 16 |
2010/07/13 | 41,304 | 42,504 | 41,304 | 41,304 | 20 |
2010/07/12 | 42,000 | 42,448 | 42,000 | 42,000 | 12 |
2010/07/09 | 43,000 | 43,000 | 42,000 | 42,000 | 139 |
2010/07/08 | 42,304 | 42,352 | 41,552 | 42,304 | 36 |
2010/07/07 | 41,304 | 42,248 | 41,304 | 42,248 | 21 |
2010/07/06 | 41,048 | 42,304 | 41,048 | 42,000 | 29 |
2010/07/05 | 42,504 | 42,504 | 40,904 | 42,504 | 77 |
2010/07/02 | 41,504 | 42,248 | 41,048 | 42,200 | 26 |
2010/07/01 | 40,848 | 42,048 | 40,848 | 41,904 | 21 |
2010/06/30 | 42,152 | 42,152 | 41,600 | 42,000 | 49 |
2010/06/29 | 41,448 | 42,000 | 41,048 | 41,048 | 67 |
2010/06/28 | 40,800 | 41,800 | 40,800 | 41,800 | 17 |
2010/06/25 | 42,000 | 42,448 | 42,000 | 42,000 | 117 |
2010/06/24 | 42,248 | 42,600 | 42,152 | 42,448 | 86 |
2010/06/23 | 41,304 | 42,152 | 41,248 | 42,152 | 92 |
2010/06/22 | 42,000 | 42,000 | 41,304 | 42,000 | 52 |
2010/06/21 | 42,000 | 42,000 | 41,000 | 42,000 | 69 |
2010/06/18 | 40,848 | 42,400 | 40,800 | 42,000 | 90 |
2010/06/17 | 40,752 | 41,600 | 40,552 | 41,552 | 19 |
2010/06/16 | 41,504 | 42,400 | 40,200 | 41,448 | 115 |
2010/06/15 | 41,504 | 41,504 | 41,000 | 41,352 | 38 |
2010/06/14 | 41,904 | 41,904 | 41,048 | 41,504 | 29 |
2010/06/11 | 42,000 | 42,000 | 41,248 | 42,000 | 80 |
2010/06/10 | 41,304 | 42,200 | 41,048 | 42,000 | 157 |
2010/06/09 | 41,000 | 42,448 | 40,904 | 42,400 | 99 |
2010/06/08 | 39,800 | 41,400 | 39,704 | 40,904 | 44 |
2010/06/07 | 40,104 | 40,400 | 39,504 | 39,800 | 50 |
2010/06/04 | 40,704 | 40,704 | 40,200 | 40,704 | 75 |
2010/06/03 | 40,704 | 40,800 | 40,000 | 40,704 | 43 |
2010/06/02 | 40,000 | 40,704 | 40,000 | 40,704 | 6 |
2010/06/01 | 40,000 | 41,752 | 39,504 | 40,000 | 134 |
2010/05/31 | 40,648 | 40,800 | 39,800 | 40,000 | 54 |
2010/05/28 | 39,504 | 40,800 | 39,504 | 39,952 | 112 |
2010/05/27 | 39,552 | 40,704 | 39,304 | 39,304 | 81 |
2010/05/26 | 40,104 | 40,704 | 39,704 | 40,704 | 54 |
2010/05/25 | 41,000 | 41,000 | 40,000 | 40,800 | 101 |
2010/05/24 | 40,400 | 40,648 | 40,352 | 40,648 | 65 |
2010/05/21 | 40,200 | 40,448 | 39,600 | 40,048 | 85 |
2010/05/20 | 40,152 | 40,600 | 40,104 | 40,600 | 14 |
2010/05/19 | 40,048 | 40,200 | 40,000 | 40,104 | 115 |
2010/05/18 | 40,648 | 40,704 | 40,504 | 40,648 | 49 |
2010/05/17 | 40,848 | 41,000 | 40,752 | 40,752 | 74 |
2010/05/14 | 40,952 | 41,152 | 40,704 | 40,752 | 145 |
2010/05/13 | 41,400 | 42,600 | 40,504 | 40,752 | 232 |
2010/05/12 | 40,352 | 44,000 | 40,304 | 41,048 | 264 |
2010/05/11 | 40,752 | 41,600 | 40,304 | 40,304 | 97 |
2010/05/10 | 41,104 | 41,104 | 40,304 | 40,752 | 92 |
2010/05/07 | 40,504 | 40,752 | 40,000 | 40,304 | 87 |
2010/05/06 | 41,000 | 41,200 | 41,000 | 41,000 | 46 |
2010/04/30 | 42,952 | 43,104 | 41,648 | 41,648 | 249 |
2010/04/28 | 41,000 | 42,000 | 41,000 | 41,000 | 108 |
2010/04/27 | 41,000 | 41,600 | 41,000 | 41,104 | 93 |
2010/04/26 | 41,000 | 41,848 | 41,000 | 41,448 | 77 |
2010/04/23 | 41,552 | 42,200 | 40,504 | 40,952 | 210 |
2010/04/22 | 42,248 | 42,504 | 41,752 | 42,400 | 78 |
2010/04/21 | 41,048 | 43,304 | 41,048 | 42,952 | 118 |
2010/04/20 | 40,600 | 41,448 | 40,600 | 40,648 | 75 |
2010/04/19 | 40,400 | 41,000 | 40,000 | 40,048 | 220 |
2010/04/16 | 40,704 | 43,504 | 40,704 | 41,800 | 212 |
2010/04/15 | 40,600 | 40,600 | 39,904 | 40,000 | 192 |
2010/04/14 | 41,248 | 41,248 | 39,952 | 40,352 | 277 |
2010/04/13 | 42,200 | 42,400 | 40,800 | 41,000 | 180 |
2010/04/12 | 43,200 | 43,200 | 42,400 | 42,400 | 43 |
2010/04/09 | 43,904 | 43,904 | 42,952 | 43,200 | 147 |
2010/04/08 | 43,048 | 43,704 | 42,704 | 43,352 | 124 |
2010/04/07 | 42,304 | 43,200 | 42,248 | 43,200 | 69 |
2010/04/06 | 43,200 | 43,200 | 42,248 | 43,000 | 33 |
2010/04/05 | 43,000 | 43,000 | 42,152 | 42,600 | 64 |
2010/04/02 | 42,504 | 42,504 | 41,904 | 42,104 | 45 |
2010/04/01 | 41,904 | 42,448 | 41,400 | 42,448 | 35 |
2010/03/31 | 42,504 | 42,504 | 40,104 | 42,504 | 96 |
2010/03/30 | 41,000 | 41,904 | 40,400 | 41,904 | 33 |
2010/03/29 | 40,904 | 40,904 | 40,000 | 40,304 | 50 |
2010/03/26 | 40,952 | 41,000 | 40,048 | 41,000 | 62 |
2010/03/25 | 39,800 | 41,000 | 39,800 | 40,152 | 148 |
2010/03/24 | 40,248 | 41,904 | 40,200 | 41,904 | 109 |
2010/03/23 | 38,752 | 40,000 | 38,752 | 39,304 | 62 |
2010/03/19 | 38,952 | 39,104 | 38,504 | 38,752 | 41 |
2010/03/18 | 38,248 | 39,304 | 38,200 | 38,904 | 77 |
2010/03/17 | 39,304 | 39,304 | 38,000 | 38,952 | 142 |
2010/03/16 | 39,200 | 39,448 | 39,200 | 39,248 | 36 |
2010/03/15 | 39,104 | 39,248 | 39,104 | 39,104 | 20 |
2010/03/12 | 39,704 | 39,704 | 39,200 | 39,304 | 69 |
2010/03/11 | 39,352 | 39,752 | 39,352 | 39,752 | 54 |
2010/03/10 | 39,048 | 39,704 | 39,048 | 39,352 | 45 |
2010/03/09 | 39,752 | 39,752 | 39,400 | 39,752 | 44 |
2010/03/08 | 39,952 | 39,952 | 39,048 | 39,752 | 17 |
2010/03/05 | 39,904 | 39,904 | 38,352 | 38,600 | 87 |
2010/03/04 | 38,600 | 38,648 | 38,304 | 38,352 | 52 |
2010/03/03 | 38,048 | 39,000 | 38,048 | 38,752 | 47 |
2010/03/02 | 39,048 | 40,000 | 39,000 | 40,000 | 43 |
2010/03/01 | 40,504 | 40,504 | 39,200 | 39,952 | 12 |
2010/02/26 | 40,800 | 40,800 | 39,000 | 40,504 | 46 |
2010/02/25 | 40,752 | 40,752 | 39,848 | 40,504 | 126 |
2010/02/24 | 39,704 | 40,200 | 39,504 | 40,048 | 76 |
2010/02/23 | 39,800 | 39,904 | 39,552 | 39,904 | 46 |
2010/02/22 | 39,104 | 39,800 | 38,648 | 39,800 | 32 |
2010/02/19 | 38,104 | 38,704 | 38,000 | 38,648 | 79 |
2010/02/18 | 37,304 | 38,104 | 37,304 | 38,000 | 227 |
2010/02/17 | 37,200 | 37,504 | 37,152 | 37,152 | 80 |
2010/02/16 | 38,000 | 38,504 | 36,800 | 37,000 | 153 |
2010/02/15 | 38,600 | 38,600 | 36,600 | 37,104 | 140 |
2010/02/12 | 40,000 | 40,200 | 39,000 | 40,000 | 52 |
2010/02/10 | 42,704 | 42,704 | 38,504 | 38,504 | 161 |
2010/02/09 | 40,200 | 41,504 | 40,200 | 41,504 | 39 |
2010/02/08 | 40,152 | 41,904 | 40,000 | 40,048 | 33 |
2010/02/05 | 42,000 | 42,000 | 39,952 | 40,104 | 104 |
2010/02/04 | 41,304 | 41,304 | 40,648 | 41,152 | 46 |
2010/02/03 | 40,600 | 41,104 | 40,504 | 40,552 | 8 |
2010/02/02 | 40,304 | 41,304 | 40,000 | 41,304 | 70 |
2010/02/01 | 42,000 | 42,000 | 40,000 | 40,152 | 66 |
2010/01/29 | 42,104 | 42,104 | 41,352 | 41,800 | 47 |
2010/01/28 | 41,504 | 41,552 | 41,200 | 41,400 | 36 |
2010/01/27 | 41,048 | 41,504 | 41,000 | 41,504 | 32 |
2010/01/26 | 41,848 | 41,848 | 41,048 | 41,048 | 12 |
2010/01/25 | 43,352 | 43,352 | 41,504 | 41,552 | 138 |
2010/01/22 | 42,304 | 43,000 | 42,304 | 43,000 | 73 |
2010/01/21 | 41,904 | 42,904 | 41,904 | 42,304 | 48 |
2010/01/20 | 42,448 | 42,448 | 41,400 | 42,304 | 27 |
2010/01/19 | 42,400 | 42,400 | 42,152 | 42,152 | 17 |
2010/01/18 | 41,848 | 42,400 | 41,848 | 42,200 | 13 |
2010/01/15 | 42,000 | 42,000 | 41,048 | 41,848 | 29 |
2010/01/14 | 42,352 | 42,600 | 40,800 | 40,800 | 33 |
2010/01/13 | 42,504 | 42,504 | 41,848 | 41,848 | 27 |
2010/01/12 | 42,904 | 42,904 | 41,800 | 41,800 | 56 |
2010/01/08 | 44,000 | 44,000 | 42,000 | 43,904 | 132 |
2010/01/07 | 41,800 | 41,952 | 41,304 | 41,952 | 41 |
2010/01/06 | 41,904 | 41,904 | 41,000 | 41,600 | 12 |
2010/01/05 | 42,904 | 42,904 | 40,504 | 41,448 | 111 |
2010/01/04 | 40,104 | 41,000 | 40,104 | 40,800 | 40 |