[2170 東証1部] リンクアンドモチベーション 日足 時系列データ

[2170 東証1部] リンクアンドモチベーション (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15900.00932.00896.00917.0015699001434995700
2017-12-14855.00914.00852.00908.0016736001494081500
2017-12-13860.00861.00838.00849.00587900499015000
2017-12-12870.00876.00853.00859.00727300627243600
2017-12-11850.00863.00841.00860.00705300600706700
2017-12-08837.00846.00835.00841.00485000407096200
2017-12-07832.00845.00822.00845.001076100898220100
2017-12-06845.00866.00823.00832.0013511001138397900
2017-12-05880.00887.00852.00856.001118000968297500
2017-12-04915.00922.00888.00891.001083700978411200
2017-12-01890.00904.00882.00902.0013316001191899900
2017-11-30888.00897.00860.00888.0014226001253859200
2017-11-29847.00880.00841.00878.0015303001324876700
2017-11-28850.00857.00827.00848.00769800650997000
2017-11-27837.00856.00828.00849.001080100911498000
2017-11-24820.00840.00815.00831.0014104001170878400
2017-11-22806.00826.00803.00813.0015635001275498400
2017-11-21792.00805.00778.00800.00903800716965600
2017-11-20780.00797.00770.00788.001106100867413300
2017-11-17806.00808.00759.00780.0021771001686273300
2017-11-16769.00834.00765.00807.0035152002849894400
2017-11-15734.00770.00706.00758.0017964001341908800
2017-11-14779.00794.00767.00794.0013164001029614300
2017-11-13757.00770.00753.00770.00580300441775900
2017-11-10755.00778.00751.00761.00805100613473900
2017-11-09769.00778.00743.00755.00947800722665800
2017-11-08756.00767.00749.00767.00454700344398600
2017-11-07749.00761.00749.00755.00540100408589400
2017-11-06761.00762.00748.00750.00602700454845900
2017-11-02775.00775.00761.00763.00469400360019100
2017-11-01777.00781.00767.00770.00807100624380800
2017-10-31764.00777.00748.00775.001074000824954700
2017-10-30761.00772.00756.00761.00768900586977900
2017-10-27755.00770.00752.00765.001093200835010200
2017-10-26734.00755.00733.00749.00916100685041400
2017-10-25732.00740.00717.00735.001011900737623800
2017-10-24730.00737.00721.00734.00662200482847800
2017-10-23716.00740.00708.00737.001056700766182800
2017-10-20727.00733.00706.00710.001301000929329600
2017-10-19735.00764.00734.00740.00990800738304300
2017-10-18762.00768.00739.00740.0014427001087617200
2017-10-17749.00783.00743.00771.0028142002157451800
2017-10-16744.00744.00709.00729.0016046001165902500
2017-10-13718.00747.00710.00747.0025092001836387000
2017-10-12675.00718.00670.00712.0020031001403480900
2017-10-11680.00682.00665.00669.00581000390045200
2017-10-10660.00673.00659.00673.00575700382698400
2017-10-06670.00674.00658.00660.00763000504971800
2017-10-05693.00699.00670.00672.00914300623751900
2017-10-04685.00703.00683.00692.001185200824234100
2017-10-03677.00687.00673.00685.00594200405515100
2017-10-02675.00688.00670.00678.00704900478235300
2017-09-29679.00681.00666.00675.00649000437010900
2017-09-28675.00684.00672.00682.00523400355542200
2017-09-27688.00688.00671.00674.00659200446383000
2017-09-26670.00685.00664.00685.00581600392941500
2017-09-25667.00684.00662.00676.00735400495790400
2017-09-22685.00685.00654.00662.001218700810937200
2017-09-21694.00696.00681.00685.00792000543376300
2017-09-20695.00696.00686.00691.00688500474775000
2017-09-19696.00699.00689.00695.00557600386916200
2017-09-15686.00699.00686.00692.0016001001107560100
2017-09-14710.00712.00689.00691.0016063001119754700
2017-09-13715.00722.00711.00715.00706200505143600
2017-09-12720.00721.00710.00713.00731300522351300
2017-09-11725.00728.00709.00713.00855000611430400
2017-09-08725.00733.00712.00715.001147500827271300
2017-09-07712.00723.00697.00707.00903100641888800
2017-09-06687.00715.00672.00702.001213100847790100
2017-09-05746.00747.00700.00704.0023142001655938600
2017-09-04779.00783.00746.00754.001148000869440500
2017-09-01773.00800.00765.00783.0013354001049571000
2017-08-31790.00790.00758.00776.001226400946479100
2017-08-30813.00817.00766.00778.0022881001797240000
2017-08-29755.00813.00750.00807.0025037001986668100
2017-08-28780.00784.00757.00766.00904000694151100
2017-08-25734.00777.00730.00774.0021516001636038900
2017-08-24726.00734.00716.00731.00724000526301100
2017-08-23718.00725.00707.00716.00669300479131300
2017-08-22705.00719.00702.00707.00732600518571100
2017-08-21730.00734.00704.00707.00984000701826600
2017-08-18740.00746.00727.00730.00695900510645200
2017-08-17741.00750.00733.00746.00654400485578500
2017-08-16744.00769.00741.00744.001135500854886200
2017-08-15781.00783.00727.00744.0021314001590560600
2017-08-14715.00789.00715.00780.0027244002091565400
2017-08-10758.00758.00721.00729.00769500563947000
2017-08-09770.00773.00730.00746.001239800924939700
2017-08-08734.00758.00730.00752.00895000668710100
2017-08-07736.00738.00723.00730.00568600415307000
2017-08-04713.00728.00711.00725.00656400473944600
2017-08-03742.00743.00713.00720.00872800632503600
2017-08-02726.00747.00722.00738.00777900573104000
2017-08-01737.00744.00715.00718.00882900639234700
2017-07-31746.00750.00722.00737.001272200931004300
2017-07-28752.00763.00737.00753.0017906001347980600
2017-07-27803.00805.00752.00758.0020635001586749300
2017-07-26818.00818.00793.00808.001096100882057700
2017-07-25810.00820.00796.00816.0014210001152362700
2017-07-24776.00812.00774.00811.0013588001083598400
2017-07-21774.00785.00762.00782.001091700845941000
2017-07-20800.00815.00769.00779.0034337002710130100
2017-07-19703.00748.00703.00746.0015739001156336600
2017-07-18719.00719.00702.00711.00739200523941400
2017-07-14720.00721.00697.00716.001380800978026100
2017-07-13733.00735.00713.00721.001187500856137200
2017-07-12746.00752.00725.00730.001029300754938600
2017-07-11740.00744.00719.00744.001070500784178400
2017-07-10761.00764.00737.00742.00910200678071500
2017-07-07750.00760.00740.00758.00738000556001300
2017-07-06764.00774.00744.00750.00792700597316000
2017-07-05750.00769.00746.00763.001012100768907700
2017-07-04809.00811.00754.00758.0016731001291238700
2017-07-03802.00815.00798.00804.00557500449105400
2017-06-30800.00811.00790.00806.001000300800828500
2017-06-29823.00830.00804.00815.00986000803896000
2017-06-28843.00847.00814.00816.0012175001006585400
2017-06-27856.00857.00838.00852.00644700547256300
2017-06-26842.00861.00842.00852.00714600609163000
2017-06-23868.00868.00832.00839.001029800870953600
2017-06-22863.00871.00853.00863.00704700607798700
2017-06-21872.00879.00860.00862.00813200705994700
2017-06-20885.00890.00860.00865.0012422001086286800
2017-06-19830.00868.00830.00867.0011717001004758500
2017-06-16841.00841.00823.00828.00738100612879900
2017-06-15832.00845.00824.00841.00813000678923500
2017-06-14858.00873.00840.00843.001060400905376500
2017-06-13860.00873.00849.00855.00934600804849200
2017-06-12858.00864.00837.00859.0012228001038209200
2017-06-09863.00872.00853.00858.001117500962559100
2017-06-08852.00874.00843.00874.0017395001495291100
2017-06-07871.00881.00850.00864.0024354002105218700
2017-06-06841.00883.00841.00870.0045780003959017900
2017-06-05809.00858.00808.00849.0039594003328386300
2017-06-02836.00839.00782.00790.0035253002861542100
2017-06-01793.00844.00789.00844.0046511003819685800
2017-05-31770.00790.00768.00784.0039608003093553300
2017-05-30733.00763.00731.00762.0030974002322430000
2017-05-29703.00741.00703.00730.0020198001473714000
2017-05-26721.00726.00702.00706.001062500753781900
2017-05-25736.00747.00710.00720.0021624001567462500
2017-05-24686.00730.00684.00727.0040595002897261500
2017-05-23670.00682.00666.00676.00616200416256300
2017-05-22677.00679.00666.00669.00687700461593600
2017-05-19684.00692.00666.00666.00941600633577800
2017-05-18665.00682.00665.00680.001224400825485800
2017-05-17702.00705.00687.00692.00894100621973800
2017-05-16692.00712.00688.00709.0014901001046397900
2017-05-15652.00692.00648.00688.001477500993500500
2017-05-12705.00706.00687.00704.00923800644961300
2017-05-11715.00722.00706.00709.00967000689156400
2017-05-10723.00723.00688.00712.0017382001224890900
2017-05-09720.00726.00706.00708.0014143001013674400
2017-05-08704.00719.00701.00716.0022489001600444500
2017-05-02690.00703.00678.00686.0018076001246393400
2017-05-01668.00699.00665.00685.0020243001390562900
2017-04-28678.00686.00654.00671.0018778001253710100
2017-04-27640.00678.00627.00677.0021475001411744600
2017-04-26638.00648.00627.00636.001069000680540800
2017-04-25624.00635.00614.00632.001080400678634400
2017-04-24632.00642.00607.00618.001274100791792800
2017-04-21628.00634.00613.00630.00937800586834400
2017-04-20630.00637.00620.00621.00964000603630000
2017-04-19613.00635.00612.00625.001120300701384400
2017-04-18636.00650.00617.00619.0016392001037767300
2017-04-17585.00631.00584.00624.0018704001144175700
2017-04-14612.00624.00603.00605.00993700608576900
2017-04-13601.00629.00589.00618.0019962001213847900
2017-04-12630.00637.00608.00617.0024147001499902400
2017-04-11686.00686.00637.00646.0020979001377991100
2017-04-10680.00692.00670.00688.0019117001305760300
2017-04-07679.00686.00636.00663.0033565002229765100
2017-04-06652.00653.00627.00640.001523300969557800
2017-04-05633.00669.00622.00657.0025157001642492500
2017-04-04696.00708.00615.00635.0036588002404386200
2017-04-03735.00740.00702.00711.0024307001752613800
2017-03-31682.00705.00675.00695.0022405001552541100
2017-03-30688.00716.00656.00667.0033432002289381900
2017-03-29649.00692.00635.00687.0032627002185988000
2017-03-28620.00646.00612.00644.0021181001342889700
2017-03-27615.00623.00597.00611.001184800719934300
2017-03-24598.00620.00592.00611.0021922001334614600
2017-03-23570.00598.00570.00592.001644500972458800
2017-03-22570.00580.00569.00569.00535300306151800
2017-03-21567.00585.00564.00580.00944100545935700
2017-03-17580.00581.00564.00568.00797800455879000
2017-03-16564.00584.00555.00582.00853300489729800
2017-03-15589.00596.00568.00572.001367900796502100
2017-03-14571.00581.00559.00579.00759900435335400
2017-03-13558.00578.00557.00568.00945100538308900
2017-03-10574.00587.00551.00558.001685000956705700
2017-03-09560.00574.00554.00570.001262900716501300
2017-03-08564.00564.00543.00559.00935500518249400
2017-03-07541.00565.00541.00558.001361500758937800
2017-03-06526.00558.00525.00548.0023748001297071300
2017-03-03514.00526.00509.00521.00791900410842300
2017-03-02517.00517.00504.00514.001002700512565200
2017-03-01522.00529.00498.00511.001577500807440500
2017-02-28509.00522.00497.00519.001551100795682400
2017-02-27501.00517.00496.00505.001658100839990500
2017-02-24484.00515.00477.00505.0038598001939151600
2017-02-23474.00483.00470.00482.001162100555464900
2017-02-22469.00480.00458.00469.001826900855611100
2017-02-21440.00463.00438.00463.001892900855036800
2017-02-20432.00443.00432.00436.00882600385459000
2017-02-17413.00436.00412.00431.001555100664241100
2017-02-16431.00433.00411.00418.002163900908651400
2017-02-15493.00493.00433.00442.0033492001531783900
2017-02-14477.00497.00475.00495.001155000565421100
2017-02-13480.00482.00467.00474.00720000340209600
2017-02-10480.00480.00468.00477.00524700248416600
2017-02-09480.00481.00471.00473.00488100232053100
2017-02-08468.00480.00466.00480.00466400221635000
2017-02-07475.00475.00462.00467.00510100238067800
2017-02-06490.00492.00470.00475.00714400342359200
2017-02-03472.00496.00472.00482.001507100729381000
2017-02-02458.00480.00457.00468.001719200810187500
2017-02-01442.00455.00441.00454.00493600222680900
2017-01-31444.00446.00441.00446.00427800189841000
2017-01-30449.00455.00446.00450.00609600274802200
2017-01-27455.00455.00444.00446.00608000272307800
2017-01-26457.00459.00450.00456.00566000257505000
2017-01-25444.00455.00438.00452.00583100261243300
2017-01-24451.00453.00433.00442.00764600337333400
2017-01-23433.00459.00431.00456.001121600503495200
2017-01-20428.00431.00422.00431.00372600159401700
2017-01-19438.00442.00426.00428.00419400181152100
2017-01-18425.00438.00421.00434.00437600188512900
2017-01-17429.00434.00420.00428.00436500186658400
2017-01-16428.00440.00426.00429.00719800309844500
2017-01-13427.00444.00427.00443.00699400307385200
2017-01-12432.00436.00426.00429.00482500207453500
2017-01-11440.00440.00425.00432.00756700326683400
2017-01-10449.00449.00437.00441.00640800283154500
2017-01-06450.00454.00439.00444.00930500413353300
2017-01-05457.00457.00447.00454.001032300467927000
2017-01-04441.00460.00437.00457.0027428001239953100
2016-12-30402.00431.00402.00429.001112400469355100
2016-12-29410.00411.00399.00405.00462100186839500
2016-12-28407.00418.00395.00413.001259200512851300
2016-12-27425.00434.00407.00408.001517600633635300
2016-12-26414.00431.00412.00425.001047300441861000
2016-12-22447.00449.00408.00412.002325300979482900
2016-12-21428.00444.00426.00440.0026026001136566800
2016-12-20405.00425.00401.00422.001883500781383200
2016-12-19387.00409.00384.00408.001205200481677300
2016-12-16389.00391.00384.00387.00385800149112600
2016-12-15391.00394.00382.00387.00506400196354700
2016-12-14405.00407.00388.00390.00714100282324400
2016-12-13385.00399.00378.00398.001124100439850000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter