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 |
---|---|---|---|---|---|
2013/12/30 | 18,540 | 20,000 | 18,300 | 19,500 | 3,508 |
2013/12/27 | 17,860 | 18,840 | 17,860 | 18,290 | 2,983 |
2013/12/26 | 17,300 | 17,800 | 17,190 | 17,660 | 1,808 |
2013/12/25 | 17,190 | 17,300 | 16,910 | 17,120 | 2,804 |
2013/12/24 | 17,000 | 17,300 | 16,810 | 16,940 | 2,731 |
2013/12/20 | 16,850 | 17,090 | 16,750 | 16,810 | 1,179 |
2013/12/19 | 16,860 | 17,180 | 16,750 | 17,090 | 1,941 |
2013/12/18 | 17,350 | 17,380 | 16,650 | 16,810 | 2,045 |
2013/12/17 | 17,800 | 17,990 | 17,110 | 17,510 | 1,654 |
2013/12/16 | 17,400 | 18,240 | 17,400 | 17,640 | 3,915 |
2013/12/13 | 16,900 | 17,500 | 16,900 | 17,320 | 2,996 |
2013/12/12 | 16,690 | 17,000 | 16,510 | 16,620 | 572 |
2013/12/11 | 16,660 | 16,690 | 16,530 | 16,530 | 251 |
2013/12/10 | 16,520 | 16,880 | 16,500 | 16,600 | 480 |
2013/12/09 | 16,570 | 16,660 | 16,500 | 16,550 | 296 |
2013/12/06 | 16,450 | 16,650 | 16,390 | 16,570 | 295 |
2013/12/05 | 16,700 | 16,800 | 16,350 | 16,530 | 814 |
2013/12/04 | 16,970 | 17,000 | 16,850 | 16,890 | 447 |
2013/12/03 | 17,450 | 17,450 | 16,750 | 17,050 | 782 |
2013/12/02 | 16,670 | 17,470 | 16,650 | 17,360 | 1,334 |
2013/11/29 | 17,430 | 17,680 | 17,120 | 17,470 | 767 |
2013/11/28 | 17,810 | 17,840 | 17,380 | 17,440 | 788 |
2013/11/27 | 17,500 | 17,800 | 17,140 | 17,700 | 1,225 |
2013/11/27 | 1 -> 2.00 分割 | ||||
2013/11/26 | 34,500 | 34,500 | 33,700 | 34,150 | 130 |
2013/11/25 | 35,000 | 35,050 | 33,500 | 34,300 | 630 |
2013/11/22 | 33,800 | 34,150 | 33,500 | 33,700 | 475 |
2013/11/21 | 34,500 | 34,500 | 33,950 | 34,350 | 271 |
2013/11/20 | 33,850 | 34,550 | 33,850 | 34,400 | 498 |
2013/11/19 | 33,700 | 33,900 | 33,500 | 33,600 | 260 |
2013/11/18 | 33,750 | 33,950 | 33,500 | 33,950 | 274 |
2013/11/15 | 33,850 | 33,900 | 32,850 | 33,700 | 434 |
2013/11/14 | 33,950 | 33,950 | 32,750 | 33,450 | 252 |
2013/11/13 | 33,950 | 34,000 | 32,500 | 33,950 | 665 |
2013/11/12 | 34,000 | 34,550 | 33,200 | 33,950 | 730 |
2013/11/11 | 33,150 | 35,000 | 32,000 | 34,700 | 1,767 |
2013/11/08 | 34,450 | 37,250 | 33,150 | 33,150 | 6,648 |
2013/11/07 | 30,100 | 30,500 | 30,000 | 30,250 | 287 |
2013/11/06 | 30,400 | 30,400 | 29,800 | 30,100 | 105 |
2013/11/05 | 30,600 | 30,600 | 29,810 | 29,940 | 110 |
2013/11/01 | 29,630 | 30,100 | 29,590 | 29,620 | 200 |
2013/10/31 | 29,980 | 30,000 | 29,660 | 29,800 | 184 |
2013/10/30 | 29,660 | 30,300 | 29,610 | 29,700 | 427 |
2013/10/29 | 31,000 | 31,050 | 29,600 | 29,640 | 392 |
2013/10/28 | 30,800 | 31,200 | 30,750 | 31,200 | 73 |
2013/10/25 | 32,400 | 32,400 | 31,000 | 31,000 | 424 |
2013/10/24 | 31,300 | 32,050 | 31,200 | 32,000 | 273 |
2013/10/23 | 31,200 | 31,500 | 31,000 | 31,350 | 345 |
2013/10/22 | 30,950 | 31,300 | 30,850 | 31,200 | 416 |
2013/10/21 | 30,750 | 31,150 | 30,750 | 31,150 | 160 |
2013/10/18 | 30,000 | 30,450 | 30,000 | 30,400 | 94 |
2013/10/17 | 29,460 | 30,150 | 29,460 | 30,050 | 123 |
2013/10/16 | 29,870 | 30,100 | 29,760 | 29,850 | 108 |
2013/10/15 | 30,700 | 30,700 | 29,880 | 29,970 | 161 |
2013/10/11 | 29,110 | 31,000 | 29,110 | 30,450 | 267 |
2013/10/10 | 30,000 | 30,100 | 29,320 | 29,440 | 332 |
2013/10/09 | 28,800 | 29,170 | 28,800 | 28,970 | 182 |
2013/10/08 | 29,050 | 29,170 | 28,810 | 28,990 | 146 |
2013/10/07 | 29,600 | 29,690 | 29,000 | 29,170 | 248 |
2013/10/04 | 30,150 | 30,150 | 29,610 | 29,620 | 178 |
2013/10/03 | 30,350 | 30,700 | 30,000 | 30,050 | 186 |
2013/10/02 | 31,000 | 31,200 | 30,300 | 30,400 | 232 |
2013/10/01 | 31,500 | 31,550 | 30,600 | 30,600 | 357 |
2013/09/30 | 32,150 | 32,250 | 31,550 | 31,550 | 203 |
2013/09/27 | 31,800 | 32,100 | 31,550 | 32,100 | 130 |
2013/09/26 | 31,600 | 32,100 | 31,050 | 31,450 | 169 |
2013/09/25 | 32,250 | 33,950 | 31,500 | 32,050 | 788 |
2013/09/24 | 32,200 | 32,800 | 31,500 | 31,550 | 386 |
2013/09/20 | 32,000 | 32,300 | 31,750 | 32,100 | 133 |
2013/09/19 | 31,850 | 32,200 | 31,600 | 32,200 | 224 |
2013/09/18 | 31,450 | 31,750 | 31,350 | 31,650 | 103 |
2013/09/17 | 31,500 | 31,900 | 31,450 | 31,850 | 157 |
2013/09/13 | 31,950 | 32,250 | 31,550 | 32,150 | 275 |
2013/09/12 | 31,350 | 31,800 | 31,350 | 31,750 | 31 |
2013/09/11 | 31,100 | 31,750 | 31,100 | 31,750 | 88 |
2013/09/10 | 31,450 | 32,000 | 31,450 | 31,650 | 86 |
2013/09/09 | 31,750 | 32,050 | 31,600 | 32,050 | 98 |
2013/09/06 | 31,800 | 31,800 | 31,150 | 31,300 | 46 |
2013/09/05 | 32,050 | 32,050 | 31,250 | 31,450 | 49 |
2013/09/04 | 31,500 | 32,000 | 31,250 | 31,650 | 88 |
2013/09/03 | 31,700 | 31,950 | 31,050 | 31,950 | 93 |
2013/09/02 | 31,150 | 31,350 | 30,550 | 31,000 | 86 |
2013/08/30 | 32,350 | 32,350 | 31,050 | 31,150 | 190 |
2013/08/29 | 31,050 | 31,800 | 31,000 | 31,750 | 63 |
2013/08/28 | 31,650 | 31,650 | 31,000 | 31,000 | 87 |
2013/08/27 | 31,900 | 31,900 | 30,300 | 31,650 | 204 |
2013/08/26 | 32,400 | 32,400 | 31,600 | 31,900 | 111 |
2013/08/23 | 33,150 | 33,150 | 31,300 | 32,550 | 473 |
2013/08/22 | 31,400 | 31,850 | 31,300 | 31,850 | 255 |
2013/08/21 | 30,900 | 31,350 | 30,700 | 31,200 | 153 |
2013/08/20 | 30,700 | 31,250 | 30,700 | 30,900 | 108 |
2013/08/19 | 31,500 | 31,800 | 31,200 | 31,400 | 66 |
2013/08/16 | 31,050 | 31,600 | 30,950 | 31,200 | 160 |
2013/08/15 | 31,050 | 32,250 | 31,050 | 31,850 | 354 |
2013/08/14 | 31,950 | 32,450 | 31,950 | 32,450 | 206 |
2013/08/13 | 31,250 | 32,300 | 31,250 | 32,050 | 181 |
2013/08/12 | 34,100 | 34,500 | 31,000 | 31,400 | 551 |
2013/08/09 | 30,950 | 34,000 | 30,600 | 31,400 | 404 |
2013/08/08 | 31,200 | 31,700 | 30,250 | 30,750 | 379 |
2013/08/07 | 32,300 | 33,000 | 31,900 | 31,900 | 89 |
2013/08/06 | 33,150 | 33,150 | 31,900 | 32,300 | 116 |
2013/08/05 | 33,550 | 33,550 | 32,350 | 32,450 | 127 |
2013/08/02 | 31,200 | 33,250 | 31,200 | 32,350 | 441 |
2013/08/01 | 31,400 | 31,450 | 30,500 | 31,100 | 227 |
2013/07/31 | 31,850 | 31,850 | 30,750 | 30,750 | 499 |
2013/07/30 | 30,700 | 33,050 | 30,400 | 32,700 | 474 |
2013/07/29 | 32,100 | 32,800 | 31,950 | 32,100 | 353 |
2013/07/26 | 33,150 | 33,400 | 32,850 | 33,000 | 290 |
2013/07/25 | 34,950 | 34,950 | 34,000 | 34,000 | 633 |
2013/07/24 | 34,500 | 34,750 | 34,500 | 34,750 | 679 |
2013/07/23 | 34,500 | 34,900 | 34,500 | 34,750 | 575 |
2013/07/22 | 34,550 | 34,650 | 34,350 | 34,550 | 431 |
2013/07/19 | 34,500 | 34,800 | 34,450 | 34,600 | 838 |
2013/07/18 | 34,950 | 34,950 | 34,500 | 34,500 | 277 |
2013/07/17 | 34,600 | 34,900 | 34,500 | 34,750 | 383 |
2013/07/16 | 34,550 | 34,950 | 34,500 | 34,650 | 189 |
2013/07/12 | 35,200 | 35,200 | 34,450 | 34,500 | 309 |
2013/07/11 | 34,500 | 35,000 | 34,200 | 34,700 | 467 |
2013/07/10 | 34,500 | 35,150 | 34,300 | 34,550 | 1,286 |
2013/07/09 | 32,400 | 36,000 | 32,400 | 34,350 | 1,968 |
2013/07/08 | 31,700 | 32,300 | 31,550 | 31,550 | 320 |
2013/07/05 | 32,000 | 32,000 | 31,050 | 31,900 | 415 |
2013/07/04 | 31,850 | 31,850 | 30,500 | 31,350 | 368 |
2013/07/03 | 31,750 | 31,750 | 30,500 | 30,800 | 511 |
2013/07/02 | 32,000 | 32,250 | 31,450 | 32,100 | 335 |
2013/07/01 | 31,900 | 31,950 | 31,050 | 31,850 | 241 |
2013/06/28 | 31,000 | 31,850 | 30,300 | 31,500 | 441 |
2013/06/27 | 30,200 | 30,800 | 27,780 | 30,400 | 351 |
2013/06/26 | 30,800 | 31,150 | 30,200 | 30,300 | 258 |
2013/06/25 | 33,800 | 33,800 | 31,300 | 31,900 | 564 |
2013/06/24 | 33,000 | 33,300 | 31,750 | 32,400 | 178 |
2013/06/21 | 29,700 | 32,650 | 29,640 | 32,600 | 312 |
2013/06/20 | 33,500 | 33,500 | 32,200 | 32,200 | 180 |
2013/06/19 | 33,500 | 33,500 | 31,950 | 33,350 | 288 |
2013/06/18 | 32,300 | 33,000 | 31,300 | 32,650 | 375 |
2013/06/17 | 30,450 | 32,050 | 30,450 | 31,750 | 256 |
2013/06/14 | 31,200 | 31,350 | 30,150 | 30,300 | 620 |
2013/06/13 | 30,300 | 30,850 | 29,750 | 29,810 | 297 |
2013/06/12 | 30,000 | 31,000 | 29,510 | 30,450 | 263 |
2013/06/11 | 29,000 | 31,000 | 28,870 | 29,800 | 444 |
2013/06/10 | 26,430 | 28,850 | 26,430 | 28,850 | 563 |
2013/06/07 | 28,940 | 28,940 | 25,510 | 26,430 | 735 |
2013/06/06 | 30,650 | 31,000 | 29,900 | 29,970 | 569 |
2013/06/05 | 30,500 | 31,500 | 30,000 | 30,650 | 627 |
2013/06/04 | 30,000 | 30,900 | 29,600 | 30,550 | 513 |
2013/06/03 | 31,000 | 31,750 | 29,700 | 29,940 | 593 |
2013/05/31 | 31,950 | 31,950 | 30,850 | 31,450 | 314 |
2013/05/30 | 32,300 | 32,400 | 30,850 | 30,950 | 472 |
2013/05/29 | 32,400 | 32,400 | 31,700 | 31,950 | 605 |
2013/05/28 | 30,500 | 31,400 | 30,500 | 30,900 | 598 |
2013/05/27 | 32,500 | 32,900 | 31,150 | 31,750 | 808 |
2013/05/24 | 33,750 | 33,800 | 32,150 | 32,500 | 1,019 |
2013/05/23 | 35,650 | 35,850 | 31,200 | 33,700 | 1,032 |
2013/05/22 | 35,800 | 36,150 | 35,550 | 35,750 | 438 |
2013/05/21 | 36,300 | 37,000 | 35,500 | 35,600 | 746 |
2013/05/20 | 35,250 | 36,500 | 35,250 | 35,950 | 912 |
2013/05/17 | 35,300 | 36,000 | 35,000 | 35,050 | 772 |
2013/05/16 | 35,700 | 36,000 | 34,600 | 35,000 | 1,895 |
2013/05/15 | 35,000 | 36,000 | 34,850 | 35,650 | 2,834 |
2013/05/14 | 34,750 | 35,000 | 34,000 | 34,650 | 531 |
2013/05/13 | 34,950 | 35,400 | 34,050 | 34,600 | 3,367 |
2013/05/10 | 35,350 | 35,350 | 34,000 | 35,000 | 1,368 |
2013/05/09 | 35,000 | 35,350 | 33,450 | 34,650 | 761 |
2013/05/08 | 35,000 | 35,350 | 34,900 | 35,000 | 1,448 |
2013/05/07 | 35,000 | 35,350 | 34,600 | 34,750 | 995 |
2013/05/02 | 35,000 | 35,000 | 34,300 | 34,900 | 691 |
2013/05/01 | 34,250 | 35,900 | 33,800 | 34,450 | 920 |
2013/04/30 | 33,850 | 35,000 | 33,800 | 34,600 | 1,295 |
2013/04/26 | 35,900 | 36,300 | 33,000 | 33,650 | 1,292 |
2013/04/25 | 37,000 | 38,500 | 34,300 | 35,800 | 4,869 |
2013/04/25 | 1 -> 2.00 分割 | ||||
2013/04/24 | 70,000 | 74,700 | 67,400 | 72,000 | 1,408 |
2013/04/23 | 68,300 | 69,000 | 67,400 | 68,600 | 465 |
2013/04/22 | 66,500 | 69,400 | 66,000 | 66,700 | 386 |
2013/04/19 | 66,000 | 67,600 | 65,000 | 65,500 | 593 |
2013/04/18 | 65,000 | 72,400 | 64,500 | 66,000 | 1,399 |
2013/04/17 | 64,500 | 67,700 | 61,900 | 66,000 | 1,228 |
2013/04/16 | 65,000 | 66,700 | 58,800 | 63,800 | 2,674 |
2013/04/15 | 71,200 | 72,800 | 65,300 | 66,000 | 3,841 |
2013/04/12 | 75,000 | 75,700 | 73,600 | 75,700 | 4,084 |
2013/04/11 | 65,700 | 65,700 | 65,700 | 65,700 | 299 |
2013/04/10 | 55,700 | 55,700 | 55,700 | 55,700 | 352 |
2013/04/09 | 49,952 | 50,000 | 48,700 | 48,700 | 171 |
2013/04/08 | 49,652 | 49,652 | 48,452 | 49,500 | 217 |
2013/04/05 | 48,800 | 49,000 | 46,600 | 47,200 | 226 |
2013/04/04 | 45,600 | 46,600 | 45,000 | 46,600 | 157 |
2013/04/03 | 42,800 | 49,552 | 42,800 | 47,000 | 565 |
2013/04/02 | 43,300 | 43,800 | 41,700 | 42,600 | 163 |
2013/04/01 | 44,000 | 44,252 | 43,752 | 44,000 | 275 |
2013/03/29 | 44,000 | 44,200 | 43,200 | 43,200 | 203 |
2013/03/28 | 43,300 | 43,500 | 43,000 | 43,500 | 199 |
2013/03/27 | 43,000 | 43,300 | 43,000 | 43,000 | 109 |
2013/03/26 | 43,000 | 43,152 | 42,952 | 43,100 | 176 |
2013/03/25 | 44,052 | 44,400 | 42,452 | 42,552 | 710 |
2013/03/22 | 41,952 | 43,700 | 41,752 | 43,100 | 284 |
2013/03/21 | 41,952 | 42,000 | 41,552 | 41,800 | 212 |
2013/03/19 | 41,852 | 41,900 | 41,600 | 41,752 | 134 |
2013/03/18 | 42,500 | 42,800 | 41,700 | 41,700 | 327 |
2013/03/15 | 41,952 | 42,852 | 41,152 | 42,300 | 276 |
2013/03/14 | 41,852 | 41,900 | 40,700 | 40,900 | 144 |
2013/03/13 | 41,000 | 41,752 | 41,000 | 41,552 | 90 |
2013/03/12 | 41,500 | 41,652 | 41,052 | 41,500 | 205 |
2013/03/11 | 40,800 | 41,400 | 40,800 | 41,000 | 149 |
2013/03/08 | 40,200 | 40,900 | 39,052 | 40,800 | 777 |
2013/03/07 | 42,500 | 42,852 | 41,652 | 42,300 | 97 |
2013/03/06 | 42,052 | 42,800 | 42,052 | 42,500 | 119 |
2013/03/05 | 42,752 | 43,000 | 41,652 | 42,752 | 234 |
2013/03/04 | 43,052 | 43,500 | 43,052 | 43,200 | 72 |
2013/03/01 | 43,452 | 43,500 | 42,100 | 43,200 | 92 |
2013/02/28 | 43,200 | 43,400 | 43,000 | 43,300 | 108 |
2013/02/27 | 43,200 | 43,452 | 42,500 | 43,200 | 76 |
2013/02/26 | 43,000 | 43,300 | 42,700 | 42,700 | 78 |
2013/02/25 | 43,000 | 43,452 | 43,000 | 43,400 | 374 |
2013/02/22 | 43,000 | 43,152 | 42,452 | 42,600 | 143 |
2013/02/21 | 43,400 | 43,800 | 42,000 | 42,852 | 274 |
2013/02/20 | 43,100 | 43,700 | 43,000 | 43,652 | 165 |
2013/02/19 | 43,052 | 43,152 | 43,000 | 43,052 | 92 |
2013/02/18 | 41,852 | 43,300 | 41,852 | 43,152 | 108 |
2013/02/15 | 42,252 | 43,000 | 40,752 | 41,852 | 260 |
2013/02/14 | 43,000 | 43,152 | 41,600 | 43,000 | 319 |
2013/02/13 | 42,552 | 43,000 | 41,500 | 42,000 | 208 |
2013/02/12 | 41,752 | 43,152 | 41,352 | 43,052 | 812 |
2013/02/08 | 44,352 | 44,352 | 42,000 | 42,152 | 1,076 |
2013/02/07 | 42,452 | 43,400 | 42,452 | 42,952 | 241 |
2013/02/06 | 42,752 | 42,752 | 42,100 | 42,452 | 81 |
2013/02/05 | 42,600 | 42,700 | 42,000 | 42,052 | 168 |
2013/02/04 | 42,052 | 42,700 | 42,052 | 42,552 | 241 |
2013/02/01 | 42,152 | 43,500 | 42,052 | 42,152 | 196 |
2013/01/31 | 42,000 | 43,452 | 42,000 | 42,152 | 535 |
2013/01/30 | 40,852 | 41,652 | 40,700 | 41,652 | 121 |
2013/01/29 | 40,500 | 40,900 | 40,400 | 40,752 | 195 |
2013/01/28 | 40,052 | 40,400 | 40,052 | 40,152 | 105 |
2013/01/25 | 40,000 | 40,952 | 40,000 | 40,400 | 398 |
2013/01/24 | 40,000 | 40,100 | 39,952 | 40,100 | 204 |
2013/01/23 | 40,000 | 40,252 | 40,000 | 40,100 | 221 |
2013/01/22 | 40,100 | 40,100 | 40,000 | 40,100 | 219 |
2013/01/21 | 40,452 | 40,452 | 40,000 | 40,100 | 175 |
2013/01/18 | 41,200 | 42,000 | 40,000 | 40,300 | 387 |
2013/01/17 | 39,000 | 39,100 | 39,000 | 39,052 | 451 |
2013/01/16 | 39,200 | 39,200 | 38,000 | 38,752 | 489 |
2013/01/15 | 37,000 | 38,000 | 37,000 | 37,100 | 966 |
2013/01/11 | 36,000 | 42,352 | 36,000 | 36,600 | 3,395 |
2013/01/10 | 33,500 | 35,700 | 33,500 | 35,352 | 349 |
2013/01/09 | 32,800 | 34,500 | 32,452 | 33,752 | 280 |
2013/01/08 | 32,400 | 33,000 | 32,400 | 32,652 | 70 |
2013/01/07 | 32,800 | 33,052 | 32,252 | 32,300 | 78 |
2013/01/04 | 33,400 | 33,400 | 32,152 | 32,500 | 120 |