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 |
|---|---|---|---|---|---|
| 2018/12/28 | 854 | 865 | 824 | 844 | 626,800 |
| 2018/12/27 | 858 | 868 | 839 | 863 | 491,600 |
| 2018/12/26 | 805 | 836 | 786 | 799 | 593,300 |
| 2018/12/25 | 774 | 806 | 764 | 796 | 1,090,400 |
| 2018/12/21 | 825 | 837 | 790 | 819 | 742,300 |
| 2018/12/20 | 847 | 858 | 805 | 823 | 642,400 |
| 2018/12/19 | 866 | 888 | 842 | 867 | 433,400 |
| 2018/12/18 | 875 | 884 | 845 | 862 | 676,400 |
| 2018/12/17 | 917 | 926 | 887 | 905 | 472,800 |
| 2018/12/14 | 963 | 966 | 910 | 920 | 539,000 |
| 2018/12/13 | 997 | 997 | 958 | 966 | 344,400 |
| 2018/12/12 | 953 | 985 | 945 | 984 | 333,400 |
| 2018/12/11 | 969 | 975 | 931 | 938 | 401,900 |
| 2018/12/10 | 952 | 962 | 928 | 949 | 529,500 |
| 2018/12/07 | 972 | 990 | 952 | 987 | 565,300 |
| 2018/12/06 | 1,030 | 1,034 | 958 | 972 | 688,900 |
| 2018/12/05 | 1,007 | 1,058 | 1,002 | 1,047 | 501,300 |
| 2018/12/04 | 1,077 | 1,103 | 1,047 | 1,052 | 477,700 |
| 2018/12/03 | 1,071 | 1,090 | 1,061 | 1,079 | 520,000 |
| 2018/11/30 | 1,065 | 1,066 | 1,012 | 1,041 | 603,800 |
| 2018/11/29 | 1,001 | 1,082 | 999 | 1,067 | 1,097,100 |
| 2018/11/28 | 961 | 981 | 951 | 974 | 407,700 |
| 2018/11/27 | 951 | 957 | 927 | 944 | 563,500 |
| 2018/11/26 | 952 | 967 | 934 | 950 | 540,400 |
| 2018/11/22 | 910 | 950 | 893 | 947 | 930,000 |
| 2018/11/21 | 898 | 925 | 880 | 909 | 1,258,600 |
| 2018/11/20 | 979 | 984 | 926 | 928 | 816,100 |
| 2018/11/19 | 995 | 1,022 | 978 | 1,012 | 498,600 |
| 2018/11/16 | 1,053 | 1,076 | 1,005 | 1,006 | 557,800 |
| 2018/11/15 | 1,003 | 1,050 | 988 | 1,039 | 609,300 |
| 2018/11/14 | 1,040 | 1,054 | 1,008 | 1,036 | 569,800 |
| 2018/11/13 | 1,030 | 1,054 | 1,002 | 1,039 | 413,000 |
| 2018/11/12 | 1,095 | 1,118 | 1,065 | 1,071 | 424,100 |
| 2018/11/09 | 1,145 | 1,149 | 1,097 | 1,112 | 433,400 |
| 2018/11/08 | 1,138 | 1,147 | 1,112 | 1,128 | 267,700 |
| 2018/11/07 | 1,084 | 1,106 | 1,062 | 1,094 | 326,600 |
| 2018/11/06 | 1,104 | 1,110 | 1,068 | 1,076 | 271,000 |
| 2018/11/05 | 1,090 | 1,120 | 1,081 | 1,092 | 364,100 |
| 2018/11/02 | 1,069 | 1,095 | 1,063 | 1,094 | 497,500 |
| 2018/11/01 | 1,110 | 1,110 | 1,048 | 1,059 | 683,900 |
| 2018/10/31 | 1,082 | 1,116 | 1,070 | 1,108 | 399,900 |
| 2018/10/30 | 990 | 1,057 | 983 | 1,056 | 556,600 |
| 2018/10/29 | 1,062 | 1,077 | 1,011 | 1,014 | 469,100 |
| 2018/10/26 | 1,122 | 1,136 | 1,058 | 1,067 | 448,000 |
| 2018/10/25 | 1,145 | 1,147 | 1,100 | 1,102 | 485,000 |
| 2018/10/24 | 1,184 | 1,198 | 1,162 | 1,193 | 286,500 |
| 2018/10/23 | 1,205 | 1,205 | 1,173 | 1,181 | 258,800 |
| 2018/10/22 | 1,187 | 1,212 | 1,165 | 1,205 | 191,700 |
| 2018/10/19 | 1,173 | 1,199 | 1,161 | 1,195 | 441,000 |
| 2018/10/18 | 1,277 | 1,278 | 1,208 | 1,212 | 463,000 |
| 2018/10/17 | 1,241 | 1,268 | 1,218 | 1,258 | 468,600 |
| 2018/10/16 | 1,219 | 1,234 | 1,180 | 1,197 | 471,700 |
| 2018/10/15 | 1,288 | 1,291 | 1,233 | 1,236 | 347,500 |
| 2018/10/12 | 1,248 | 1,295 | 1,248 | 1,282 | 387,800 |
| 2018/10/11 | 1,250 | 1,290 | 1,234 | 1,265 | 545,300 |
| 2018/10/10 | 1,329 | 1,348 | 1,310 | 1,339 | 521,100 |
| 2018/10/09 | 1,324 | 1,354 | 1,295 | 1,312 | 426,700 |
| 2018/10/05 | 1,300 | 1,345 | 1,295 | 1,329 | 396,700 |
| 2018/10/04 | 1,350 | 1,364 | 1,312 | 1,330 | 306,500 |
| 2018/10/03 | 1,372 | 1,392 | 1,342 | 1,345 | 323,500 |
| 2018/10/02 | 1,434 | 1,441 | 1,368 | 1,372 | 574,700 |
| 2018/10/01 | 1,430 | 1,459 | 1,426 | 1,430 | 610,300 |
| 2018/09/28 | 1,383 | 1,431 | 1,376 | 1,415 | 798,400 |
| 2018/09/27 | 1,387 | 1,414 | 1,378 | 1,390 | 596,800 |
| 2018/09/26 | 1,359 | 1,416 | 1,346 | 1,396 | 1,057,500 |
| 2018/09/25 | 1,293 | 1,354 | 1,253 | 1,351 | 1,061,500 |
| 2018/09/21 | 1,278 | 1,297 | 1,263 | 1,269 | 476,100 |
| 2018/09/20 | 1,255 | 1,266 | 1,216 | 1,254 | 447,700 |
| 2018/09/19 | 1,232 | 1,266 | 1,205 | 1,253 | 581,400 |
| 2018/09/18 | 1,150 | 1,215 | 1,137 | 1,209 | 453,600 |
| 2018/09/14 | 1,140 | 1,176 | 1,140 | 1,163 | 428,700 |
| 2018/09/13 | 1,140 | 1,168 | 1,111 | 1,131 | 537,700 |
| 2018/09/12 | 1,181 | 1,196 | 1,143 | 1,145 | 424,400 |
| 2018/09/11 | 1,221 | 1,225 | 1,185 | 1,189 | 390,500 |
| 2018/09/10 | 1,200 | 1,233 | 1,193 | 1,218 | 700,200 |
| 2018/09/07 | 1,203 | 1,219 | 1,158 | 1,180 | 679,700 |
| 2018/09/06 | 1,294 | 1,295 | 1,229 | 1,231 | 551,800 |
| 2018/09/05 | 1,313 | 1,328 | 1,296 | 1,307 | 419,700 |
| 2018/09/04 | 1,270 | 1,307 | 1,266 | 1,297 | 425,000 |
| 2018/09/03 | 1,290 | 1,296 | 1,268 | 1,274 | 305,500 |
| 2018/08/31 | 1,271 | 1,295 | 1,270 | 1,280 | 313,600 |
| 2018/08/30 | 1,269 | 1,291 | 1,264 | 1,283 | 521,900 |
| 2018/08/29 | 1,268 | 1,283 | 1,254 | 1,265 | 521,200 |
| 2018/08/28 | 1,264 | 1,283 | 1,261 | 1,270 | 526,700 |
| 2018/08/27 | 1,255 | 1,264 | 1,230 | 1,250 | 505,600 |
| 2018/08/24 | 1,217 | 1,233 | 1,171 | 1,230 | 641,500 |
| 2018/08/23 | 1,133 | 1,204 | 1,133 | 1,201 | 649,100 |
| 2018/08/22 | 1,118 | 1,132 | 1,075 | 1,129 | 648,800 |
| 2018/08/21 | 1,100 | 1,140 | 1,086 | 1,122 | 676,700 |
| 2018/08/20 | 1,196 | 1,200 | 1,110 | 1,112 | 911,200 |
| 2018/08/17 | 1,233 | 1,239 | 1,204 | 1,209 | 527,600 |
| 2018/08/16 | 1,294 | 1,301 | 1,227 | 1,232 | 773,200 |
| 2018/08/15 | 1,350 | 1,350 | 1,296 | 1,305 | 644,700 |
| 2018/08/14 | 1,285 | 1,345 | 1,284 | 1,331 | 760,200 |
| 2018/08/13 | 1,269 | 1,295 | 1,121 | 1,294 | 1,371,800 |
| 2018/08/10 | 1,288 | 1,290 | 1,247 | 1,257 | 737,000 |
| 2018/08/09 | 1,246 | 1,262 | 1,227 | 1,252 | 528,900 |
| 2018/08/08 | 1,247 | 1,291 | 1,241 | 1,242 | 685,800 |
| 2018/08/07 | 1,250 | 1,256 | 1,226 | 1,232 | 360,200 |
| 2018/08/06 | 1,267 | 1,271 | 1,244 | 1,253 | 373,000 |
| 2018/08/03 | 1,289 | 1,292 | 1,266 | 1,267 | 257,800 |
| 2018/08/02 | 1,292 | 1,316 | 1,275 | 1,276 | 367,800 |
| 2018/08/01 | 1,280 | 1,302 | 1,273 | 1,301 | 338,600 |
| 2018/07/31 | 1,260 | 1,271 | 1,243 | 1,265 | 442,200 |
| 2018/07/30 | 1,360 | 1,362 | 1,288 | 1,290 | 658,900 |
| 2018/07/27 | 1,359 | 1,380 | 1,337 | 1,378 | 562,600 |
| 2018/07/26 | 1,306 | 1,352 | 1,304 | 1,350 | 468,000 |
| 2018/07/25 | 1,289 | 1,300 | 1,268 | 1,300 | 305,400 |
| 2018/07/24 | 1,259 | 1,275 | 1,232 | 1,267 | 386,200 |
| 2018/07/23 | 1,294 | 1,296 | 1,256 | 1,259 | 289,500 |
| 2018/07/20 | 1,294 | 1,309 | 1,282 | 1,293 | 338,800 |
| 2018/07/19 | 1,325 | 1,335 | 1,296 | 1,302 | 422,400 |
| 2018/07/18 | 1,328 | 1,346 | 1,316 | 1,323 | 401,800 |
| 2018/07/17 | 1,308 | 1,320 | 1,290 | 1,316 | 367,000 |
| 2018/07/13 | 1,299 | 1,315 | 1,284 | 1,312 | 471,500 |
| 2018/07/12 | 1,250 | 1,276 | 1,243 | 1,269 | 308,200 |
| 2018/07/11 | 1,239 | 1,249 | 1,212 | 1,234 | 317,600 |
| 2018/07/10 | 1,273 | 1,286 | 1,256 | 1,259 | 456,200 |
| 2018/07/09 | 1,238 | 1,251 | 1,223 | 1,247 | 333,500 |
| 2018/07/06 | 1,193 | 1,241 | 1,193 | 1,235 | 552,300 |
| 2018/07/05 | 1,227 | 1,255 | 1,185 | 1,193 | 679,000 |
| 2018/07/04 | 1,243 | 1,255 | 1,218 | 1,252 | 391,100 |
| 2018/07/03 | 1,273 | 1,304 | 1,238 | 1,255 | 463,600 |
| 2018/07/02 | 1,328 | 1,329 | 1,270 | 1,271 | 535,300 |
| 2018/06/29 | 1,344 | 1,359 | 1,321 | 1,335 | 482,200 |
| 2018/06/28 | 1,370 | 1,376 | 1,311 | 1,322 | 508,800 |
| 2018/06/27 | 1,332 | 1,379 | 1,328 | 1,373 | 502,100 |
| 2018/06/26 | 1,365 | 1,371 | 1,334 | 1,345 | 583,700 |
| 2018/06/25 | 1,438 | 1,440 | 1,362 | 1,372 | 520,600 |
| 2018/06/22 | 1,413 | 1,434 | 1,409 | 1,430 | 363,000 |
| 2018/06/21 | 1,439 | 1,439 | 1,412 | 1,427 | 490,900 |
| 2018/06/20 | 1,355 | 1,386 | 1,332 | 1,386 | 509,600 |
| 2018/06/19 | 1,412 | 1,419 | 1,346 | 1,353 | 416,100 |
| 2018/06/18 | 1,415 | 1,428 | 1,401 | 1,419 | 291,300 |
| 2018/06/15 | 1,406 | 1,428 | 1,396 | 1,426 | 302,600 |
| 2018/06/14 | 1,440 | 1,453 | 1,411 | 1,416 | 395,900 |
| 2018/06/13 | 1,445 | 1,465 | 1,419 | 1,435 | 544,000 |
| 2018/06/12 | 1,420 | 1,438 | 1,413 | 1,438 | 461,700 |
| 2018/06/11 | 1,388 | 1,415 | 1,384 | 1,413 | 485,400 |
| 2018/06/08 | 1,332 | 1,391 | 1,332 | 1,388 | 523,900 |
| 2018/06/07 | 1,342 | 1,351 | 1,321 | 1,337 | 569,500 |
| 2018/06/06 | 1,396 | 1,398 | 1,347 | 1,356 | 582,200 |
| 2018/06/05 | 1,430 | 1,430 | 1,390 | 1,411 | 533,500 |
| 2018/06/04 | 1,467 | 1,484 | 1,444 | 1,447 | 615,400 |
| 2018/06/01 | 1,454 | 1,468 | 1,421 | 1,458 | 739,800 |
| 2018/05/31 | 1,409 | 1,447 | 1,406 | 1,437 | 688,900 |
| 2018/05/30 | 1,384 | 1,412 | 1,355 | 1,394 | 624,700 |
| 2018/05/29 | 1,470 | 1,470 | 1,413 | 1,424 | 692,500 |
| 2018/05/28 | 1,469 | 1,471 | 1,423 | 1,470 | 594,300 |
| 2018/05/25 | 1,443 | 1,460 | 1,403 | 1,441 | 742,100 |
| 2018/05/24 | 1,409 | 1,445 | 1,395 | 1,439 | 1,132,900 |
| 2018/05/23 | 1,362 | 1,405 | 1,360 | 1,400 | 901,800 |
| 2018/05/22 | 1,356 | 1,371 | 1,348 | 1,362 | 580,200 |
| 2018/05/21 | 1,342 | 1,373 | 1,339 | 1,369 | 929,700 |
| 2018/05/18 | 1,320 | 1,338 | 1,308 | 1,328 | 514,000 |
| 2018/05/17 | 1,308 | 1,342 | 1,304 | 1,319 | 603,100 |
| 2018/05/16 | 1,295 | 1,333 | 1,269 | 1,325 | 1,047,900 |
| 2018/05/15 | 1,259 | 1,345 | 1,249 | 1,284 | 2,064,700 |
| 2018/05/14 | 1,187 | 1,276 | 1,184 | 1,240 | 1,532,000 |
| 2018/05/11 | 1,147 | 1,178 | 1,147 | 1,176 | 403,500 |
| 2018/05/10 | 1,175 | 1,175 | 1,141 | 1,153 | 472,700 |
| 2018/05/09 | 1,198 | 1,199 | 1,159 | 1,177 | 565,900 |
| 2018/05/08 | 1,182 | 1,191 | 1,168 | 1,191 | 424,600 |
| 2018/05/07 | 1,145 | 1,171 | 1,137 | 1,170 | 472,300 |
| 2018/05/02 | 1,135 | 1,142 | 1,111 | 1,133 | 388,900 |
| 2018/05/01 | 1,110 | 1,129 | 1,099 | 1,122 | 378,300 |
| 2018/04/27 | 1,115 | 1,128 | 1,107 | 1,114 | 500,600 |
| 2018/04/26 | 1,115 | 1,117 | 1,087 | 1,110 | 639,300 |
| 2018/04/25 | 1,131 | 1,133 | 1,115 | 1,116 | 469,200 |
| 2018/04/24 | 1,155 | 1,159 | 1,137 | 1,148 | 452,600 |
| 2018/04/23 | 1,143 | 1,144 | 1,121 | 1,139 | 374,500 |
| 2018/04/20 | 1,122 | 1,155 | 1,120 | 1,126 | 533,600 |
| 2018/04/19 | 1,166 | 1,171 | 1,127 | 1,128 | 643,700 |
| 2018/04/18 | 1,148 | 1,172 | 1,139 | 1,162 | 449,500 |
| 2018/04/17 | 1,160 | 1,168 | 1,116 | 1,152 | 1,027,900 |
| 2018/04/16 | 1,165 | 1,203 | 1,159 | 1,169 | 874,300 |
| 2018/04/13 | 1,298 | 1,298 | 1,168 | 1,177 | 1,691,400 |
| 2018/04/12 | 1,264 | 1,304 | 1,257 | 1,288 | 672,900 |
| 2018/04/11 | 1,330 | 1,336 | 1,252 | 1,265 | 1,211,200 |
| 2018/04/10 | 1,340 | 1,375 | 1,325 | 1,337 | 1,060,100 |
| 2018/04/09 | 1,300 | 1,340 | 1,296 | 1,337 | 999,000 |
| 2018/04/06 | 1,278 | 1,312 | 1,275 | 1,299 | 941,200 |
| 2018/04/05 | 1,289 | 1,289 | 1,266 | 1,276 | 394,300 |
| 2018/04/04 | 1,296 | 1,306 | 1,261 | 1,281 | 533,200 |
| 2018/04/03 | 1,253 | 1,294 | 1,240 | 1,291 | 516,000 |
| 2018/04/02 | 1,310 | 1,315 | 1,280 | 1,283 | 653,300 |
| 2018/03/30 | 1,288 | 1,305 | 1,273 | 1,292 | 1,113,000 |
| 2018/03/29 | 1,238 | 1,269 | 1,223 | 1,269 | 950,100 |
| 2018/03/28 | 1,216 | 1,241 | 1,199 | 1,228 | 680,200 |
| 2018/03/27 | 1,224 | 1,253 | 1,204 | 1,230 | 1,378,300 |
| 2018/03/26 | 1,156 | 1,161 | 1,114 | 1,160 | 814,400 |
| 2018/03/23 | 1,195 | 1,213 | 1,163 | 1,175 | 1,237,300 |
| 2018/03/22 | 1,193 | 1,258 | 1,190 | 1,254 | 1,408,400 |
| 2018/03/20 | 1,163 | 1,188 | 1,161 | 1,180 | 357,800 |
| 2018/03/19 | 1,200 | 1,207 | 1,160 | 1,187 | 604,200 |
| 2018/03/16 | 1,212 | 1,223 | 1,181 | 1,196 | 873,800 |
| 2018/03/15 | 1,191 | 1,224 | 1,176 | 1,213 | 1,468,000 |
| 2018/03/14 | 1,164 | 1,184 | 1,152 | 1,177 | 687,300 |
| 2018/03/13 | 1,141 | 1,168 | 1,134 | 1,168 | 746,700 |
| 2018/03/12 | 1,138 | 1,159 | 1,124 | 1,139 | 670,000 |
| 2018/03/09 | 1,142 | 1,145 | 1,109 | 1,128 | 512,200 |
| 2018/03/08 | 1,109 | 1,143 | 1,100 | 1,131 | 649,600 |
| 2018/03/07 | 1,094 | 1,117 | 1,077 | 1,098 | 414,500 |
| 2018/03/06 | 1,118 | 1,124 | 1,090 | 1,094 | 674,700 |
| 2018/03/05 | 1,121 | 1,138 | 1,073 | 1,078 | 953,300 |
| 2018/03/02 | 1,081 | 1,149 | 1,081 | 1,128 | 1,522,400 |
| 2018/03/01 | 1,139 | 1,139 | 1,097 | 1,105 | 908,400 |
| 2018/02/28 | 1,075 | 1,133 | 1,071 | 1,103 | 892,000 |
| 2018/02/27 | 1,120 | 1,128 | 1,083 | 1,087 | 720,300 |
| 2018/02/26 | 1,135 | 1,137 | 1,103 | 1,121 | 740,800 |
| 2018/02/23 | 1,100 | 1,126 | 1,093 | 1,122 | 1,115,600 |
| 2018/02/22 | 1,089 | 1,092 | 1,056 | 1,085 | 1,020,400 |
| 2018/02/21 | 1,050 | 1,116 | 1,043 | 1,101 | 1,625,500 |
| 2018/02/20 | 1,008 | 1,055 | 1,005 | 1,043 | 1,307,200 |
| 2018/02/19 | 980 | 1,030 | 978 | 1,016 | 1,714,000 |
| 2018/02/16 | 928 | 977 | 921 | 967 | 1,318,100 |
| 2018/02/15 | 875 | 933 | 864 | 917 | 1,713,700 |
| 2018/02/14 | 883 | 893 | 853 | 861 | 806,000 |
| 2018/02/13 | 900 | 901 | 873 | 873 | 870,900 |
| 2018/02/09 | 816 | 868 | 812 | 866 | 1,361,500 |
| 2018/02/08 | 860 | 875 | 843 | 868 | 853,300 |
| 2018/02/07 | 919 | 923 | 840 | 842 | 1,038,400 |
| 2018/02/06 | 886 | 898 | 813 | 840 | 1,362,200 |
| 2018/02/05 | 978 | 990 | 941 | 946 | 1,209,400 |
| 2018/02/02 | 972 | 1,006 | 967 | 1,001 | 1,443,000 |
| 2018/02/01 | 960 | 988 | 952 | 982 | 1,043,100 |
| 2018/01/31 | 939 | 967 | 938 | 946 | 564,200 |
| 2018/01/30 | 975 | 975 | 935 | 941 | 564,600 |
| 2018/01/29 | 957 | 978 | 955 | 977 | 571,400 |
| 2018/01/26 | 946 | 963 | 944 | 957 | 358,600 |
| 2018/01/25 | 954 | 969 | 947 | 951 | 603,200 |
| 2018/01/24 | 956 | 957 | 941 | 955 | 555,400 |
| 2018/01/23 | 968 | 979 | 952 | 961 | 899,000 |
| 2018/01/22 | 938 | 979 | 932 | 970 | 1,783,500 |
| 2018/01/19 | 903 | 938 | 896 | 938 | 769,400 |
| 2018/01/18 | 920 | 925 | 901 | 904 | 660,100 |
| 2018/01/17 | 930 | 930 | 912 | 914 | 739,200 |
| 2018/01/16 | 956 | 972 | 933 | 939 | 810,800 |
| 2018/01/15 | 923 | 950 | 917 | 950 | 974,100 |
| 2018/01/12 | 905 | 924 | 903 | 924 | 569,900 |
| 2018/01/11 | 896 | 907 | 893 | 907 | 461,400 |
| 2018/01/10 | 912 | 912 | 893 | 898 | 571,300 |
| 2018/01/09 | 905 | 910 | 890 | 910 | 755,500 |
| 2018/01/05 | 911 | 915 | 897 | 906 | 702,100 |
| 2018/01/04 | 939 | 939 | 907 | 917 | 663,800 |