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 |
---|---|---|---|---|---|
2014/12/30 | 159 | 162 | 159 | 160 | 189,200 |
2014/12/29 | 164 | 164 | 159 | 162 | 179,800 |
2014/12/26 | 160 | 164 | 160 | 163 | 186,700 |
2014/12/25 | 166 | 166 | 160 | 160 | 368,800 |
2014/12/24 | 158 | 167 | 158 | 164 | 978,500 |
2014/12/22 | 160 | 162 | 159 | 160 | 231,500 |
2014/12/19 | 157 | 162 | 157 | 159 | 242,500 |
2014/12/18 | 159 | 161 | 158 | 158 | 288,900 |
2014/12/17 | 156 | 162 | 155 | 160 | 385,500 |
2014/12/16 | 161 | 162 | 157 | 158 | 263,600 |
2014/12/15 | 163 | 163 | 161 | 162 | 111,800 |
2014/12/12 | 165 | 167 | 163 | 164 | 263,200 |
2014/12/11 | 159 | 167 | 159 | 164 | 309,300 |
2014/12/10 | 161 | 164 | 160 | 161 | 337,200 |
2014/12/09 | 165 | 169 | 156 | 165 | 1,032,600 |
2014/12/08 | 168 | 172 | 166 | 169 | 1,203,200 |
2014/12/05 | 161 | 167 | 161 | 167 | 358,600 |
2014/12/04 | 161 | 164 | 161 | 163 | 194,500 |
2014/12/03 | 163 | 165 | 161 | 164 | 260,700 |
2014/12/02 | 163 | 166 | 160 | 164 | 517,800 |
2014/12/01 | 159 | 164 | 158 | 163 | 337,800 |
2014/11/28 | 153 | 160 | 153 | 158 | 420,100 |
2014/11/27 | 154 | 157 | 154 | 154 | 154,600 |
2014/11/26 | 157 | 158 | 154 | 155 | 243,600 |
2014/11/25 | 152 | 157 | 151 | 157 | 588,200 |
2014/11/21 | 151 | 151 | 149 | 151 | 162,400 |
2014/11/20 | 150 | 152 | 149 | 152 | 194,700 |
2014/11/19 | 150 | 152 | 149 | 150 | 289,000 |
2014/11/18 | 149 | 152 | 149 | 152 | 179,400 |
2014/11/17 | 151 | 152 | 148 | 150 | 211,600 |
2014/11/14 | 158 | 160 | 146 | 152 | 864,200 |
2014/11/13 | 161 | 162 | 156 | 160 | 341,600 |
2014/11/12 | 160 | 162 | 160 | 162 | 117,100 |
2014/11/11 | 160 | 161 | 159 | 160 | 88,400 |
2014/11/10 | 164 | 164 | 158 | 161 | 233,600 |
2014/11/07 | 164 | 164 | 160 | 162 | 152,100 |
2014/11/06 | 160 | 165 | 159 | 163 | 454,300 |
2014/11/05 | 161 | 161 | 157 | 160 | 219,400 |
2014/11/04 | 163 | 164 | 159 | 159 | 321,700 |
2014/10/31 | 153 | 164 | 153 | 161 | 666,000 |
2014/10/30 | 150 | 154 | 150 | 154 | 331,500 |
2014/10/29 | 149 | 151 | 148 | 150 | 112,800 |
2014/10/28 | 149 | 151 | 148 | 149 | 87,100 |
2014/10/27 | 149 | 151 | 148 | 150 | 90,000 |
2014/10/24 | 155 | 155 | 148 | 148 | 302,000 |
2014/10/23 | 147 | 150 | 146 | 150 | 232,100 |
2014/10/22 | 148 | 149 | 145 | 146 | 317,900 |
2014/10/21 | 149 | 151 | 145 | 147 | 359,100 |
2014/10/20 | 143 | 148 | 142 | 148 | 478,200 |
2014/10/17 | 143 | 146 | 135 | 136 | 447,000 |
2014/10/16 | 147 | 148 | 142 | 143 | 444,500 |
2014/10/15 | 152 | 152 | 146 | 149 | 413,800 |
2014/10/14 | 150 | 152 | 148 | 149 | 340,400 |
2014/10/10 | 153 | 155 | 152 | 152 | 367,100 |
2014/10/09 | 163 | 163 | 157 | 157 | 305,300 |
2014/10/08 | 159 | 163 | 159 | 161 | 227,100 |
2014/10/07 | 161 | 164 | 160 | 162 | 334,600 |
2014/10/06 | 161 | 165 | 160 | 164 | 255,100 |
2014/10/03 | 157 | 160 | 157 | 158 | 128,200 |
2014/10/02 | 164 | 164 | 156 | 158 | 613,200 |
2014/10/01 | 167 | 168 | 165 | 165 | 368,500 |
2014/09/30 | 170 | 170 | 168 | 169 | 220,200 |
2014/09/29 | 167 | 170 | 167 | 170 | 391,600 |
2014/09/26 | 165 | 167 | 165 | 167 | 135,000 |
2014/09/25 | 167 | 168 | 165 | 167 | 218,800 |
2014/09/24 | 166 | 167 | 164 | 166 | 267,600 |
2014/09/22 | 166 | 167 | 165 | 167 | 165,600 |
2014/09/19 | 163 | 165 | 163 | 165 | 108,500 |
2014/09/18 | 164 | 165 | 162 | 164 | 191,300 |
2014/09/17 | 165 | 166 | 163 | 163 | 147,000 |
2014/09/16 | 165 | 167 | 164 | 165 | 242,100 |
2014/09/12 | 167 | 167 | 165 | 165 | 154,400 |
2014/09/11 | 166 | 167 | 165 | 166 | 110,700 |
2014/09/10 | 166 | 168 | 165 | 165 | 211,000 |
2014/09/09 | 169 | 170 | 166 | 169 | 401,600 |
2014/09/08 | 168 | 170 | 166 | 168 | 328,000 |
2014/09/05 | 170 | 170 | 164 | 164 | 310,400 |
2014/09/04 | 171 | 171 | 168 | 169 | 363,200 |
2014/09/03 | 172 | 173 | 169 | 172 | 625,900 |
2014/09/02 | 170 | 172 | 170 | 172 | 364,200 |
2014/09/01 | 170 | 171 | 168 | 169 | 433,900 |
2014/08/29 | 169 | 172 | 164 | 169 | 879,700 |
2014/08/28 | 171 | 171 | 168 | 169 | 611,000 |
2014/08/27 | 172 | 172 | 169 | 171 | 1,843,200 |
2014/08/26 | 164 | 166 | 163 | 164 | 418,700 |
2014/08/25 | 163 | 170 | 162 | 162 | 1,441,500 |
2014/08/22 | 158 | 159 | 157 | 158 | 361,000 |
2014/08/21 | 154 | 157 | 153 | 157 | 384,500 |
2014/08/20 | 154 | 154 | 152 | 153 | 145,600 |
2014/08/19 | 153 | 154 | 152 | 154 | 127,600 |
2014/08/18 | 152 | 154 | 152 | 153 | 228,100 |
2014/08/15 | 153 | 153 | 151 | 151 | 193,400 |
2014/08/14 | 153 | 154 | 151 | 153 | 211,900 |
2014/08/13 | 150 | 154 | 149 | 153 | 345,500 |
2014/08/12 | 149 | 151 | 149 | 150 | 250,600 |
2014/08/11 | 151 | 151 | 148 | 149 | 398,900 |
2014/08/08 | 157 | 157 | 145 | 147 | 1,146,000 |
2014/08/07 | 156 | 158 | 155 | 157 | 363,000 |
2014/08/06 | 160 | 160 | 155 | 156 | 611,600 |
2014/08/05 | 162 | 163 | 159 | 160 | 472,200 |
2014/08/04 | 162 | 163 | 161 | 162 | 201,600 |
2014/08/01 | 163 | 164 | 162 | 163 | 320,700 |
2014/07/31 | 166 | 166 | 164 | 164 | 320,700 |
2014/07/30 | 167 | 167 | 164 | 166 | 326,900 |
2014/07/29 | 165 | 167 | 165 | 166 | 199,500 |
2014/07/28 | 167 | 167 | 164 | 165 | 280,400 |
2014/07/25 | 169 | 169 | 167 | 168 | 192,800 |
2014/07/24 | 168 | 169 | 167 | 168 | 282,900 |
2014/07/23 | 167 | 169 | 166 | 167 | 418,200 |
2014/07/22 | 161 | 166 | 161 | 165 | 349,300 |
2014/07/18 | 163 | 164 | 161 | 163 | 519,400 |
2014/07/17 | 167 | 168 | 164 | 165 | 528,900 |
2014/07/16 | 167 | 169 | 164 | 167 | 661,100 |
2014/07/15 | 168 | 170 | 167 | 167 | 353,700 |
2014/07/14 | 166 | 167 | 165 | 167 | 487,100 |
2014/07/11 | 166 | 169 | 166 | 167 | 455,200 |
2014/07/10 | 174 | 174 | 167 | 167 | 959,700 |
2014/07/09 | 171 | 177 | 170 | 173 | 919,300 |
2014/07/08 | 171 | 173 | 170 | 171 | 567,200 |
2014/07/07 | 171 | 173 | 170 | 171 | 593,600 |
2014/07/04 | 172 | 173 | 170 | 172 | 564,300 |
2014/07/03 | 173 | 174 | 170 | 172 | 578,000 |
2014/07/02 | 176 | 177 | 171 | 173 | 1,432,100 |
2014/07/01 | 171 | 177 | 171 | 177 | 1,156,100 |
2014/06/30 | 169 | 172 | 166 | 172 | 1,178,000 |
2014/06/27 | 170 | 173 | 167 | 169 | 945,600 |
2014/06/26 | 175 | 175 | 167 | 172 | 1,885,600 |
2014/06/25 | 180 | 181 | 173 | 176 | 2,276,800 |
2014/06/24 | 182 | 184 | 179 | 183 | 1,452,700 |
2014/06/23 | 186 | 187 | 181 | 183 | 1,276,200 |
2014/06/20 | 186 | 188 | 181 | 185 | 2,436,100 |
2014/06/19 | 192 | 196 | 185 | 186 | 8,254,500 |
2014/06/18 | 174 | 184 | 170 | 180 | 4,389,800 |
2014/06/17 | 175 | 175 | 172 | 173 | 895,700 |
2014/06/16 | 178 | 179 | 174 | 176 | 2,481,100 |
2014/06/13 | 178 | 181 | 172 | 174 | 4,541,400 |
2014/06/12 | 167 | 179 | 167 | 178 | 5,160,000 |
2014/06/11 | 169 | 170 | 166 | 167 | 4,355,700 |
2014/06/10 | 171 | 172 | 168 | 172 | 1,291,600 |
2014/06/09 | 175 | 175 | 171 | 171 | 1,565,900 |
2014/06/06 | 181 | 183 | 174 | 176 | 3,593,600 |
2014/06/05 | 170 | 184 | 169 | 184 | 3,178,700 |
2014/06/04 | 166 | 170 | 165 | 169 | 2,693,700 |
2014/06/03 | 164 | 172 | 163 | 170 | 1,575,500 |
2014/06/02 | 162 | 165 | 160 | 163 | 436,600 |
2014/05/30 | 162 | 165 | 161 | 163 | 447,100 |
2014/05/29 | 155 | 163 | 154 | 162 | 739,800 |
2014/05/28 | 161 | 161 | 156 | 156 | 1,008,100 |
2014/05/27 | 167 | 169 | 165 | 165 | 843,200 |
2014/05/26 | 172 | 175 | 171 | 175 | 132,000 |
2014/05/23 | 178 | 178 | 169 | 170 | 267,700 |
2014/05/22 | 174 | 175 | 168 | 170 | 241,300 |
2014/05/21 | 170 | 174 | 169 | 174 | 38,000 |
2014/05/20 | 170 | 172 | 170 | 170 | 36,000 |
2014/05/19 | 175 | 175 | 170 | 170 | 69,100 |
2014/05/16 | 176 | 180 | 176 | 178 | 62,200 |
2014/05/15 | 176 | 183 | 176 | 181 | 55,200 |
2014/05/14 | 176 | 180 | 175 | 179 | 104,200 |
2014/05/13 | 187 | 189 | 178 | 179 | 212,300 |
2014/05/12 | 190 | 190 | 187 | 188 | 101,500 |
2014/05/09 | 191 | 192 | 188 | 190 | 302,100 |
2014/05/08 | 183 | 189 | 183 | 187 | 37,600 |
2014/05/07 | 189 | 189 | 184 | 184 | 57,400 |
2014/05/02 | 190 | 192 | 188 | 190 | 98,200 |
2014/05/01 | 186 | 189 | 184 | 188 | 62,300 |
2014/04/30 | 188 | 188 | 184 | 185 | 75,500 |
2014/04/28 | 189 | 189 | 185 | 189 | 68,400 |
2014/04/25 | 190 | 190 | 188 | 190 | 143,800 |
2014/04/24 | 194 | 194 | 188 | 190 | 183,600 |
2014/04/23 | 195 | 197 | 195 | 196 | 68,600 |
2014/04/22 | 198 | 199 | 194 | 195 | 62,900 |
2014/04/21 | 200 | 200 | 196 | 198 | 47,700 |
2014/04/18 | 200 | 200 | 195 | 199 | 77,100 |
2014/04/17 | 200 | 200 | 198 | 199 | 45,100 |
2014/04/16 | 200 | 200 | 197 | 200 | 50,100 |
2014/04/15 | 200 | 200 | 198 | 198 | 55,700 |
2014/04/14 | 197 | 202 | 195 | 198 | 67,300 |
2014/04/11 | 196 | 203 | 188 | 197 | 98,100 |
2014/04/10 | 208 | 208 | 201 | 202 | 76,600 |
2014/04/09 | 202 | 205 | 199 | 200 | 97,400 |
2014/04/08 | 207 | 210 | 202 | 208 | 96,500 |
2014/04/07 | 210 | 212 | 208 | 209 | 108,000 |
2014/04/04 | 213 | 220 | 210 | 214 | 229,100 |
2014/04/03 | 224 | 226 | 215 | 219 | 217,800 |
2014/04/02 | 227 | 227 | 223 | 226 | 87,900 |
2014/04/01 | 230 | 235 | 225 | 228 | 106,300 |
2014/03/31 | 232 | 235 | 226 | 226 | 102,200 |
2014/03/28 | 230 | 230 | 219 | 230 | 74,700 |
2014/03/27 | 224 | 229 | 191 | 225 | 119,300 |
2014/03/27 | 1 -> 100.00 分割 | ||||
2014/03/26 | 23,500 | 23,500 | 22,000 | 22,340 | 1,817 |
2014/03/25 | 23,740 | 24,080 | 22,810 | 23,230 | 2,788 |
2014/03/24 | 22,400 | 23,800 | 21,830 | 22,810 | 3,815 |
2014/03/20 | 22,810 | 22,880 | 22,000 | 22,380 | 2,610 |
2014/03/19 | 21,460 | 22,600 | 21,260 | 22,580 | 3,887 |
2014/03/18 | 21,200 | 21,600 | 20,850 | 21,020 | 898 |
2014/03/17 | 20,620 | 20,940 | 20,500 | 20,610 | 1,287 |
2014/03/14 | 21,560 | 21,560 | 20,730 | 21,000 | 1,972 |
2014/03/13 | 21,520 | 22,000 | 21,460 | 21,760 | 647 |
2014/03/12 | 21,720 | 21,800 | 21,510 | 21,530 | 748 |
2014/03/11 | 21,790 | 21,990 | 21,570 | 21,730 | 701 |
2014/03/10 | 21,250 | 21,700 | 21,250 | 21,590 | 624 |
2014/03/07 | 21,530 | 22,000 | 21,260 | 21,580 | 993 |
2014/03/06 | 21,350 | 21,660 | 21,120 | 21,530 | 775 |
2014/03/05 | 21,170 | 21,650 | 21,130 | 21,350 | 777 |
2014/03/04 | 20,810 | 21,020 | 20,530 | 20,960 | 1,309 |
2014/03/03 | 21,800 | 21,800 | 20,460 | 21,200 | 1,268 |
2014/02/28 | 21,580 | 21,710 | 20,770 | 21,430 | 1,604 |
2014/02/27 | 22,520 | 23,300 | 21,500 | 21,580 | 3,386 |
2014/02/26 | 22,700 | 23,100 | 22,500 | 22,500 | 1,188 |
2014/02/25 | 22,260 | 23,580 | 22,200 | 22,870 | 3,709 |
2014/02/24 | 22,000 | 22,270 | 21,500 | 21,870 | 1,099 |
2014/02/21 | 21,270 | 21,990 | 21,150 | 21,670 | 1,012 |
2014/02/20 | 21,510 | 22,400 | 21,000 | 21,200 | 1,753 |
2014/02/19 | 22,400 | 22,500 | 21,820 | 21,920 | 1,167 |
2014/02/18 | 22,000 | 22,540 | 21,890 | 22,410 | 2,181 |
2014/02/17 | 21,050 | 22,500 | 20,540 | 21,890 | 3,814 |
2014/02/14 | 21,200 | 21,600 | 20,150 | 20,720 | 1,614 |
2014/02/13 | 21,620 | 21,790 | 20,850 | 20,900 | 750 |
2014/02/12 | 21,930 | 22,290 | 21,610 | 21,740 | 924 |
2014/02/10 | 23,000 | 23,000 | 21,300 | 21,920 | 1,099 |
2014/02/07 | 21,750 | 21,750 | 20,500 | 20,830 | 767 |
2014/02/06 | 20,000 | 21,320 | 20,000 | 20,950 | 1,060 |
2014/02/05 | 20,500 | 21,960 | 20,000 | 20,490 | 1,529 |
2014/02/04 | 20,100 | 20,990 | 19,720 | 19,980 | 3,200 |
2014/02/03 | 23,040 | 23,500 | 21,940 | 21,960 | 2,148 |
2014/01/31 | 22,900 | 23,750 | 22,340 | 22,940 | 1,991 |
2014/01/30 | 22,510 | 22,950 | 22,150 | 22,520 | 1,940 |
2014/01/29 | 23,250 | 23,310 | 22,510 | 23,120 | 1,586 |
2014/01/28 | 23,290 | 23,290 | 22,370 | 22,450 | 2,050 |
2014/01/27 | 23,000 | 23,580 | 22,750 | 22,760 | 3,191 |
2014/01/24 | 24,250 | 24,500 | 23,800 | 24,060 | 3,278 |
2014/01/23 | 25,300 | 26,030 | 24,120 | 24,810 | 7,597 |
2014/01/22 | 24,010 | 25,040 | 23,520 | 24,670 | 3,496 |
2014/01/21 | 24,710 | 25,750 | 23,400 | 24,250 | 3,575 |
2014/01/20 | 25,150 | 25,150 | 24,530 | 24,690 | 2,646 |
2014/01/17 | 25,880 | 26,000 | 25,000 | 25,150 | 6,460 |
2014/01/16 | 26,940 | 26,940 | 25,800 | 26,160 | 9,053 |
2014/01/15 | 25,000 | 27,590 | 25,000 | 27,340 | 14,923 |
2014/01/14 | 23,590 | 27,700 | 23,160 | 24,210 | 6,774 |
2014/01/10 | 23,210 | 24,700 | 23,000 | 23,880 | 5,080 |
2014/01/09 | 24,680 | 28,300 | 23,720 | 24,600 | 12,481 |
2014/01/08 | 23,720 | 23,850 | 22,100 | 23,360 | 8,729 |
2014/01/07 | 22,500 | 25,400 | 21,800 | 24,350 | 12,842 |
2014/01/06 | 20,500 | 22,440 | 20,500 | 21,500 | 7,174 |