リンクバル(6046)の株価時系列情報
リンクバル(6046)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 | 1,337 | 1,355 | 1,271 | 1,281 | 212,100 |
| 2018/12/27 | 1,388 | 1,409 | 1,341 | 1,360 | 204,100 |
| 2018/12/26 | 1,400 | 1,415 | 1,296 | 1,310 | 278,000 |
| 2018/12/25 | 1,301 | 1,372 | 1,286 | 1,365 | 259,300 |
| 2018/12/21 | 1,383 | 1,402 | 1,280 | 1,368 | 323,200 |
| 2018/12/20 | 1,446 | 1,503 | 1,360 | 1,392 | 302,100 |
| 2018/12/19 | 1,494 | 1,550 | 1,434 | 1,460 | 226,900 |
| 2018/12/18 | 1,568 | 1,569 | 1,473 | 1,500 | 298,400 |
| 2018/12/17 | 1,678 | 1,690 | 1,582 | 1,601 | 261,100 |
| 2018/12/14 | 1,750 | 1,765 | 1,600 | 1,694 | 508,300 |
| 2018/12/13 | 1,682 | 1,746 | 1,627 | 1,744 | 335,600 |
| 2018/12/12 | 1,622 | 1,693 | 1,566 | 1,638 | 326,400 |
| 2018/12/11 | 1,521 | 1,652 | 1,502 | 1,589 | 436,400 |
| 2018/12/10 | 1,483 | 1,600 | 1,454 | 1,491 | 302,500 |
| 2018/12/07 | 1,499 | 1,532 | 1,452 | 1,483 | 165,800 |
| 2018/12/06 | 1,543 | 1,620 | 1,466 | 1,486 | 293,500 |
| 2018/12/05 | 1,435 | 1,533 | 1,389 | 1,523 | 262,300 |
| 2018/12/04 | 1,543 | 1,583 | 1,423 | 1,462 | 327,800 |
| 2018/12/03 | 1,444 | 1,576 | 1,431 | 1,543 | 292,700 |
| 2018/11/30 | 1,340 | 1,623 | 1,339 | 1,440 | 635,500 |
| 2018/11/29 | 1,343 | 1,401 | 1,290 | 1,340 | 161,700 |
| 2018/11/28 | 1,334 | 1,420 | 1,302 | 1,313 | 134,200 |
| 2018/11/27 | 1,370 | 1,389 | 1,278 | 1,325 | 217,500 |
| 2018/11/26 | 1,388 | 1,414 | 1,336 | 1,400 | 208,100 |
| 2018/11/22 | 1,344 | 1,455 | 1,253 | 1,431 | 511,500 |
| 2018/11/21 | 1,150 | 1,344 | 1,134 | 1,305 | 377,400 |
| 2018/11/20 | 1,130 | 1,202 | 1,120 | 1,171 | 225,000 |
| 2018/11/19 | 1,141 | 1,188 | 1,107 | 1,146 | 165,600 |
| 2018/11/16 | 1,143 | 1,193 | 1,087 | 1,150 | 193,300 |
| 2018/11/15 | 1,046 | 1,149 | 1,046 | 1,102 | 189,500 |
| 2018/11/14 | 1,233 | 1,243 | 1,046 | 1,055 | 451,000 |
| 2018/11/13 | 1,148 | 1,218 | 1,102 | 1,180 | 258,300 |
| 2018/11/12 | 1,199 | 1,208 | 1,115 | 1,171 | 266,400 |
| 2018/11/09 | 1,197 | 1,255 | 1,115 | 1,170 | 891,700 |
| 2018/11/08 | 1,107 | 1,107 | 1,107 | 1,107 | 18,400 |
| 2018/11/07 | 957 | 957 | 957 | 957 | 12,700 |
| 2018/11/06 | 836 | 849 | 772 | 807 | 83,300 |
| 2018/11/05 | 883 | 913 | 836 | 840 | 58,900 |
| 2018/11/02 | 899 | 946 | 867 | 913 | 51,000 |
| 2018/11/01 | 880 | 900 | 856 | 888 | 65,700 |
| 2018/10/31 | 849 | 906 | 847 | 906 | 74,800 |
| 2018/10/30 | 824 | 881 | 810 | 847 | 69,000 |
| 2018/10/29 | 871 | 921 | 790 | 839 | 108,400 |
| 2018/10/29 | 1 -> 6.00 分割 | ||||
| 2018/10/26 | 5,270 | 5,400 | 5,060 | 5,340 | 35,800 |
| 2018/10/25 | 4,910 | 4,950 | 4,740 | 4,800 | 13,300 |
| 2018/10/24 | 5,250 | 5,250 | 5,080 | 5,080 | 9,900 |
| 2018/10/23 | 5,280 | 5,400 | 5,160 | 5,260 | 6,500 |
| 2018/10/22 | 5,360 | 5,500 | 5,220 | 5,320 | 18,300 |
| 2018/10/19 | 5,000 | 5,500 | 5,000 | 5,290 | 15,900 |
| 2018/10/18 | 5,340 | 5,360 | 5,020 | 5,050 | 7,100 |
| 2018/10/17 | 5,400 | 5,400 | 5,160 | 5,300 | 13,000 |
| 2018/10/16 | 5,450 | 5,450 | 5,290 | 5,420 | 5,700 |
| 2018/10/15 | 5,450 | 5,510 | 5,150 | 5,450 | 22,900 |
| 2018/10/12 | 5,290 | 5,370 | 5,050 | 5,370 | 68,800 |
| 2018/10/11 | 4,425 | 4,675 | 4,270 | 4,665 | 9,500 |
| 2018/10/10 | 4,800 | 4,885 | 4,670 | 4,675 | 5,300 |
| 2018/10/09 | 4,700 | 4,840 | 4,675 | 4,770 | 3,000 |
| 2018/10/05 | 4,890 | 4,955 | 4,680 | 4,770 | 10,900 |
| 2018/10/04 | 4,970 | 5,170 | 4,850 | 4,960 | 8,400 |
| 2018/10/03 | 5,430 | 5,430 | 5,010 | 5,010 | 9,900 |
| 2018/10/02 | 5,360 | 5,450 | 5,310 | 5,350 | 4,800 |
| 2018/10/01 | 5,760 | 5,790 | 5,300 | 5,410 | 9,700 |
| 2018/09/28 | 5,610 | 6,090 | 5,610 | 5,730 | 15,100 |
| 2018/09/27 | 5,490 | 5,600 | 5,430 | 5,570 | 4,800 |
| 2018/09/26 | 5,310 | 5,600 | 5,310 | 5,490 | 4,300 |
| 2018/09/25 | 5,560 | 5,560 | 5,490 | 5,510 | 2,300 |
| 2018/09/21 | 5,550 | 5,600 | 5,370 | 5,570 | 19,900 |
| 2018/09/20 | 5,290 | 5,490 | 5,290 | 5,450 | 5,100 |
| 2018/09/19 | 5,580 | 5,580 | 5,370 | 5,370 | 6,800 |
| 2018/09/18 | 5,290 | 5,530 | 5,150 | 5,480 | 7,700 |
| 2018/09/14 | 5,070 | 5,320 | 4,990 | 5,290 | 5,100 |
| 2018/09/13 | 4,950 | 5,030 | 4,950 | 5,030 | 1,800 |
| 2018/09/12 | 4,995 | 5,060 | 4,950 | 4,950 | 2,000 |
| 2018/09/11 | 4,960 | 4,960 | 4,895 | 4,960 | 1,600 |
| 2018/09/10 | 4,935 | 5,000 | 4,900 | 4,955 | 6,200 |
| 2018/09/07 | 4,840 | 4,910 | 4,840 | 4,865 | 1,400 |
| 2018/09/06 | 5,080 | 5,080 | 4,905 | 4,910 | 4,000 |
| 2018/09/05 | 5,110 | 5,160 | 5,040 | 5,080 | 4,500 |
| 2018/09/04 | 5,490 | 5,520 | 5,200 | 5,210 | 5,600 |
| 2018/09/03 | 5,140 | 5,480 | 5,140 | 5,470 | 5,600 |
| 2018/08/31 | 5,000 | 5,140 | 4,860 | 5,140 | 5,500 |
| 2018/08/30 | 5,130 | 5,130 | 4,750 | 5,000 | 7,700 |
| 2018/08/29 | 5,130 | 5,130 | 5,040 | 5,060 | 1,700 |
| 2018/08/28 | 5,230 | 5,230 | 5,020 | 5,080 | 4,900 |
| 2018/08/27 | 5,010 | 5,250 | 5,000 | 5,230 | 10,900 |
| 2018/08/24 | 4,780 | 4,955 | 4,765 | 4,925 | 4,700 |
| 2018/08/23 | 4,590 | 4,805 | 4,590 | 4,780 | 3,900 |
| 2018/08/22 | 4,635 | 4,635 | 4,550 | 4,590 | 2,400 |
| 2018/08/21 | 4,530 | 4,595 | 4,390 | 4,565 | 3,800 |
| 2018/08/20 | 4,580 | 4,680 | 4,580 | 4,635 | 3,300 |
| 2018/08/17 | 4,550 | 4,685 | 4,525 | 4,650 | 2,300 |
| 2018/08/16 | 4,335 | 4,690 | 4,295 | 4,690 | 8,100 |
| 2018/08/15 | 4,800 | 4,835 | 4,500 | 4,540 | 3,700 |
| 2018/08/14 | 4,445 | 4,780 | 4,440 | 4,760 | 6,700 |
| 2018/08/13 | 4,805 | 4,805 | 4,380 | 4,445 | 9,300 |
| 2018/08/10 | 4,880 | 4,900 | 4,540 | 4,840 | 9,100 |
| 2018/08/09 | 4,455 | 4,845 | 4,310 | 4,740 | 18,000 |
| 2018/08/08 | 3,860 | 4,285 | 3,860 | 4,285 | 27,500 |
| 2018/08/07 | 3,585 | 3,585 | 3,455 | 3,585 | 9,800 |
| 2018/08/06 | 3,555 | 3,605 | 3,525 | 3,585 | 4,400 |
| 2018/08/03 | 3,760 | 3,760 | 3,535 | 3,625 | 4,500 |
| 2018/08/02 | 3,630 | 3,720 | 3,610 | 3,695 | 4,800 |
| 2018/08/01 | 3,730 | 3,760 | 3,560 | 3,560 | 2,200 |
| 2018/07/31 | 3,550 | 3,755 | 3,410 | 3,690 | 12,000 |
| 2018/07/30 | 3,685 | 3,700 | 3,560 | 3,575 | 5,300 |
| 2018/07/27 | 3,700 | 3,700 | 3,660 | 3,670 | 1,200 |
| 2018/07/26 | 3,670 | 3,690 | 3,670 | 3,675 | 900 |
| 2018/07/25 | 3,715 | 3,715 | 3,655 | 3,665 | 2,900 |
| 2018/07/24 | 3,700 | 3,750 | 3,650 | 3,715 | 3,200 |
| 2018/07/23 | 3,755 | 3,755 | 3,535 | 3,695 | 5,700 |
| 2018/07/20 | 3,810 | 3,820 | 3,665 | 3,685 | 2,600 |
| 2018/07/19 | 3,780 | 3,825 | 3,750 | 3,800 | 44,300 |
| 2018/07/18 | 3,580 | 3,870 | 3,570 | 3,710 | 9,600 |
| 2018/07/17 | 3,730 | 3,740 | 3,580 | 3,580 | 5,400 |
| 2018/07/13 | 3,820 | 3,820 | 3,730 | 3,730 | 2,800 |
| 2018/07/12 | 3,910 | 3,910 | 3,770 | 3,820 | 2,600 |
| 2018/07/11 | 3,890 | 3,920 | 3,690 | 3,840 | 6,300 |
| 2018/07/10 | 4,180 | 4,180 | 3,960 | 3,960 | 4,300 |
| 2018/07/09 | 4,290 | 4,290 | 4,080 | 4,110 | 12,000 |
| 2018/07/06 | 4,000 | 4,240 | 3,860 | 4,180 | 28,000 |
| 2018/07/05 | 4,000 | 4,035 | 3,855 | 4,020 | 20,100 |
| 2018/07/04 | 3,720 | 3,980 | 3,555 | 3,920 | 26,900 |
| 2018/07/03 | 3,390 | 3,735 | 3,375 | 3,720 | 27,800 |
| 2018/07/02 | 3,250 | 3,350 | 3,250 | 3,300 | 5,000 |
| 2018/06/29 | 3,250 | 3,250 | 3,140 | 3,165 | 2,500 |
| 2018/06/28 | 3,225 | 3,235 | 3,100 | 3,235 | 10,100 |
| 2018/06/27 | 3,220 | 3,275 | 3,210 | 3,210 | 2,700 |
| 2018/06/26 | 3,230 | 3,355 | 3,215 | 3,220 | 1,800 |
| 2018/06/25 | 3,405 | 3,445 | 3,275 | 3,280 | 9,000 |
| 2018/06/22 | 3,400 | 3,475 | 3,230 | 3,475 | 13,000 |
| 2018/06/21 | 3,490 | 3,515 | 3,380 | 3,395 | 17,300 |
| 2018/06/20 | 3,500 | 3,500 | 3,380 | 3,490 | 10,700 |
| 2018/06/19 | 3,585 | 3,635 | 3,415 | 3,465 | 12,400 |
| 2018/06/18 | 3,670 | 3,725 | 3,580 | 3,685 | 7,600 |
| 2018/06/15 | 3,395 | 3,670 | 3,370 | 3,670 | 16,200 |
| 2018/06/14 | 3,310 | 3,345 | 3,275 | 3,345 | 2,400 |
| 2018/06/13 | 3,395 | 3,395 | 3,330 | 3,345 | 1,800 |
| 2018/06/12 | 3,230 | 3,455 | 3,110 | 3,415 | 12,900 |
| 2018/06/11 | 3,270 | 3,280 | 3,230 | 3,260 | 3,600 |
| 2018/06/08 | 3,250 | 3,340 | 3,240 | 3,275 | 9,700 |
| 2018/06/07 | 3,470 | 3,470 | 3,250 | 3,250 | 12,000 |
| 2018/06/06 | 3,470 | 3,560 | 3,390 | 3,460 | 25,600 |
| 2018/06/05 | 3,395 | 3,490 | 3,355 | 3,470 | 14,300 |
| 2018/06/04 | 3,420 | 3,420 | 3,330 | 3,370 | 3,800 |
| 2018/06/01 | 3,385 | 3,405 | 3,330 | 3,350 | 5,700 |
| 2018/05/31 | 3,300 | 3,490 | 3,250 | 3,420 | 28,200 |
| 2018/05/30 | 3,225 | 3,325 | 3,220 | 3,290 | 9,300 |
| 2018/05/29 | 3,250 | 3,270 | 3,210 | 3,225 | 13,300 |
| 2018/05/28 | 3,240 | 3,285 | 3,235 | 3,260 | 5,500 |
| 2018/05/25 | 3,255 | 3,275 | 3,230 | 3,240 | 6,500 |
| 2018/05/24 | 3,290 | 3,340 | 3,245 | 3,305 | 13,100 |
| 2018/05/23 | 3,240 | 3,310 | 3,225 | 3,285 | 8,200 |
| 2018/05/22 | 3,205 | 3,240 | 3,180 | 3,240 | 7,900 |
| 2018/05/21 | 3,325 | 3,325 | 3,230 | 3,230 | 5,700 |
| 2018/05/18 | 3,145 | 3,320 | 3,145 | 3,265 | 18,100 |
| 2018/05/17 | 3,000 | 3,150 | 2,950 | 3,140 | 44,900 |
| 2018/05/16 | 3,100 | 3,175 | 2,932 | 3,005 | 34,300 |
| 2018/05/15 | 2,794 | 2,899 | 2,794 | 2,846 | 5,400 |
| 2018/05/14 | 2,801 | 2,840 | 2,792 | 2,794 | 4,500 |
| 2018/05/11 | 2,811 | 2,812 | 2,764 | 2,806 | 2,400 |
| 2018/05/10 | 2,855 | 2,859 | 2,720 | 2,826 | 15,000 |
| 2018/05/09 | 2,856 | 2,931 | 2,805 | 2,805 | 6,100 |
| 2018/05/08 | 2,801 | 2,862 | 2,801 | 2,856 | 4,500 |
| 2018/05/07 | 2,766 | 2,840 | 2,766 | 2,832 | 4,600 |
| 2018/05/02 | 2,747 | 2,751 | 2,706 | 2,745 | 11,800 |
| 2018/05/01 | 2,820 | 2,830 | 2,712 | 2,830 | 7,400 |
| 2018/04/27 | 2,783 | 2,835 | 2,780 | 2,833 | 4,000 |
| 2018/04/26 | 2,739 | 2,802 | 2,707 | 2,762 | 9,100 |
| 2018/04/25 | 2,855 | 2,869 | 2,703 | 2,749 | 12,400 |
| 2018/04/24 | 2,938 | 2,938 | 2,831 | 2,855 | 11,200 |
| 2018/04/23 | 2,984 | 2,984 | 2,902 | 2,938 | 5,400 |
| 2018/04/20 | 2,890 | 2,984 | 2,890 | 2,984 | 2,900 |
| 2018/04/19 | 2,999 | 3,000 | 2,889 | 2,890 | 4,100 |
| 2018/04/18 | 2,946 | 3,035 | 2,946 | 2,990 | 9,400 |
| 2018/04/17 | 3,155 | 3,155 | 2,850 | 3,015 | 21,000 |
| 2018/04/16 | 3,185 | 3,210 | 3,050 | 3,110 | 10,300 |
| 2018/04/13 | 3,215 | 3,215 | 3,030 | 3,090 | 12,600 |
| 2018/04/12 | 3,090 | 3,220 | 3,075 | 3,215 | 10,700 |
| 2018/04/11 | 3,250 | 3,250 | 2,981 | 3,040 | 14,200 |
| 2018/04/10 | 3,120 | 3,250 | 3,090 | 3,180 | 6,700 |
| 2018/04/09 | 3,155 | 3,245 | 3,110 | 3,145 | 6,000 |
| 2018/04/06 | 3,175 | 3,210 | 3,055 | 3,155 | 5,500 |
| 2018/04/05 | 3,235 | 3,250 | 3,065 | 3,175 | 11,200 |
| 2018/04/04 | 3,320 | 3,320 | 3,140 | 3,190 | 12,100 |
| 2018/04/03 | 3,190 | 3,410 | 3,165 | 3,335 | 10,500 |
| 2018/04/02 | 3,335 | 3,350 | 3,135 | 3,175 | 28,000 |
| 2018/03/30 | 3,360 | 3,410 | 3,265 | 3,405 | 19,800 |
| 2018/03/29 | 3,160 | 3,345 | 3,060 | 3,315 | 23,100 |
| 2018/03/28 | 2,999 | 3,175 | 2,978 | 3,090 | 26,000 |
| 2018/03/27 | 2,899 | 3,065 | 2,878 | 2,999 | 12,500 |
| 2018/03/26 | 2,800 | 2,971 | 2,662 | 2,807 | 27,000 |
| 2018/03/23 | 2,820 | 2,869 | 2,766 | 2,796 | 8,200 |
| 2018/03/22 | 2,872 | 2,943 | 2,865 | 2,920 | 5,500 |
| 2018/03/20 | 2,915 | 3,020 | 2,850 | 2,872 | 9,700 |
| 2018/03/19 | 2,990 | 3,010 | 2,869 | 2,965 | 12,500 |
| 2018/03/16 | 2,955 | 3,015 | 2,915 | 2,975 | 8,700 |
| 2018/03/15 | 2,983 | 2,994 | 2,931 | 2,955 | 5,700 |
| 2018/03/14 | 3,010 | 3,050 | 2,931 | 2,997 | 12,800 |
| 2018/03/13 | 2,954 | 3,015 | 2,915 | 3,015 | 7,900 |
| 2018/03/12 | 3,035 | 3,070 | 2,921 | 2,955 | 5,900 |
| 2018/03/09 | 3,100 | 3,100 | 2,944 | 2,988 | 7,300 |
| 2018/03/08 | 3,085 | 3,100 | 2,968 | 2,990 | 10,000 |
| 2018/03/07 | 2,951 | 3,070 | 2,911 | 2,990 | 11,700 |
| 2018/03/06 | 2,815 | 2,979 | 2,777 | 2,945 | 11,800 |
| 2018/03/05 | 2,831 | 2,895 | 2,710 | 2,715 | 14,200 |
| 2018/03/02 | 2,791 | 2,909 | 2,705 | 2,848 | 9,500 |
| 2018/03/01 | 2,950 | 2,950 | 2,824 | 2,841 | 13,500 |
| 2018/02/28 | 2,945 | 2,998 | 2,841 | 2,982 | 11,400 |
| 2018/02/27 | 3,050 | 3,075 | 2,932 | 2,995 | 13,200 |
| 2018/02/26 | 3,080 | 3,165 | 2,872 | 2,960 | 34,600 |
| 2018/02/23 | 2,829 | 3,075 | 2,821 | 3,075 | 36,000 |
| 2018/02/22 | 2,898 | 2,898 | 2,771 | 2,779 | 12,500 |
| 2018/02/21 | 2,942 | 2,986 | 2,800 | 2,871 | 28,100 |
| 2018/02/20 | 2,730 | 3,040 | 2,711 | 2,943 | 53,000 |
| 2018/02/19 | 2,570 | 2,770 | 2,559 | 2,735 | 41,700 |
| 2018/02/16 | 2,370 | 2,491 | 2,370 | 2,447 | 21,800 |
| 2018/02/15 | 2,400 | 2,465 | 2,280 | 2,417 | 20,200 |
| 2018/02/14 | 2,411 | 2,533 | 2,130 | 2,436 | 38,200 |
| 2018/02/13 | 2,436 | 2,475 | 2,400 | 2,425 | 27,600 |
| 2018/02/09 | 2,447 | 2,455 | 2,301 | 2,391 | 45,200 |
| 2018/02/08 | 2,615 | 2,624 | 2,441 | 2,555 | 77,000 |
| 2018/02/07 | 3,075 | 3,130 | 2,601 | 2,601 | 101,700 |
| 2018/02/06 | 3,310 | 3,395 | 3,030 | 3,140 | 62,500 |
| 2018/02/05 | 3,600 | 3,730 | 3,500 | 3,730 | 20,900 |
| 2018/02/02 | 3,710 | 3,845 | 3,640 | 3,740 | 27,000 |
| 2018/02/01 | 3,650 | 3,705 | 3,530 | 3,705 | 14,100 |
| 2018/01/31 | 3,475 | 3,710 | 3,405 | 3,580 | 26,200 |
| 2018/01/30 | 3,750 | 3,750 | 3,390 | 3,485 | 39,500 |
| 2018/01/29 | 3,835 | 3,840 | 3,605 | 3,620 | 31,900 |
| 2018/01/26 | 3,505 | 3,870 | 3,505 | 3,870 | 24,000 |
| 2018/01/25 | 3,530 | 3,690 | 3,415 | 3,505 | 33,400 |
| 2018/01/24 | 3,600 | 3,845 | 3,550 | 3,600 | 27,100 |
| 2018/01/23 | 3,420 | 4,140 | 3,280 | 3,610 | 96,200 |
| 2018/01/22 | 3,110 | 3,440 | 3,075 | 3,440 | 56,900 |
| 2018/01/19 | 3,080 | 3,115 | 2,865 | 2,939 | 21,100 |
| 2018/01/18 | 3,060 | 3,165 | 3,060 | 3,095 | 23,900 |
| 2018/01/17 | 2,834 | 3,075 | 2,834 | 3,035 | 49,200 |
| 2018/01/16 | 2,804 | 2,830 | 2,802 | 2,815 | 7,800 |
| 2018/01/15 | 2,796 | 2,849 | 2,795 | 2,800 | 7,700 |
| 2018/01/12 | 2,801 | 2,835 | 2,796 | 2,796 | 8,000 |
| 2018/01/11 | 2,811 | 2,827 | 2,795 | 2,798 | 8,100 |
| 2018/01/10 | 2,809 | 2,810 | 2,800 | 2,801 | 5,400 |
| 2018/01/09 | 2,815 | 2,853 | 2,780 | 2,784 | 17,400 |
| 2018/01/05 | 2,800 | 2,816 | 2,785 | 2,796 | 10,200 |
| 2018/01/04 | 2,800 | 2,833 | 2,698 | 2,800 | 10,900 |