[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 
2017-06-23868.00868.00832.00839.001029800870953600
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
2016-12-12384.00386.00377.00382.00542400206402300
2016-12-09382.00386.00380.00384.00497700190515300
2016-12-08395.00395.00380.00385.00960600371579200
2016-12-07380.00382.00370.00373.00807800302117800
2016-12-06375.00387.00375.00381.00589600224854200
2016-12-05375.00379.00372.00375.00794300297492800
2016-12-02386.00387.00377.00382.00813800310807800
2016-12-01393.00398.00390.00391.00831700327580900
2016-11-30402.00403.00391.00393.00664100263402400
2016-11-29398.00404.00393.00399.00787100314470200
2016-11-28386.00402.00386.00402.001211400479152400
2016-11-25376.00389.00376.00385.001386700531151500
2016-11-24392.00394.00371.00374.002124900804315800
2016-11-22408.00408.00391.00396.001553000617373100
2016-11-21398.00411.00391.00409.001977100800169700
2016-11-18401.00407.00390.00397.001783000708771500
2016-11-17385.00400.00384.00399.002168000850241800
2016-11-16355.00388.00354.00379.0034661001310919400
2016-11-15350.00352.00334.00347.001095800378562000
2016-11-14313.00350.00313.00347.001965600660475900
2016-11-11315.00315.00302.00307.00538700165552500
2016-11-10316.00316.00305.00313.00516000160982100
2016-11-09305.00310.00289.00299.001021400303910300
2016-11-08312.00313.00305.00305.0026790082287200
2016-11-07309.00315.00306.00309.0023300072062100
2016-11-04306.00309.00299.00307.00495400150938900
2016-11-02310.00314.00307.00308.00456800141147000
2016-11-01317.00317.00311.00316.0031080097676000
2016-10-31318.00322.00314.00317.00432700137900300
2016-10-28316.00318.00312.00318.00556000175339400
2016-10-27319.00322.00313.00315.00505100160283400
2016-10-26308.00320.00306.00319.00806400254410600
2016-10-25313.00313.00302.00306.00634400194890200
2016-10-24314.00316.00309.00312.00383100119977000
2016-10-21307.00315.00301.00311.00834000257494600
2016-10-20312.00314.00303.00306.00727200223811900
2016-10-19314.00317.00309.00311.00903600282647200
2016-10-18300.00314.00300.00313.001239000382626800
2016-10-17304.00308.00297.00299.00734500221246300
2016-10-14290.00300.00290.00300.00982000290249100
2016-10-13275.00295.00275.00291.001925600555233100
2016-10-12286.00286.00273.00274.001282000356660100
2016-10-11293.00293.00287.00290.00517800150100100
2016-10-07288.00293.00282.00291.001043000301030800
2016-10-06290.00290.00275.00281.001032400292082500
2016-10-05274.00289.00272.00285.001955500551093600
2016-10-04257.00271.00253.00269.00862900227999300
2016-10-03253.00255.00251.00253.0024480061901000
2016-09-30251.00257.00250.00253.0032430082191400
2016-09-29261.00261.00254.00255.00473000121669000
2016-09-28264.00265.00259.00263.0037590098399200
2016-09-27264.00265.00258.00265.00525300137791300
2016-09-26264.00270.00260.00268.001219400324592600
2016-09-23250.00266.00249.00260.002305000594240100
2016-09-21237.00245.00236.00245.00488500118640300
2016-09-20237.00241.00235.00238.0031360074779700
2016-09-16231.00239.00229.00238.00428900100947500
2016-09-15230.00234.00227.00230.00497300114443600
2016-09-14237.00239.00230.00231.0039920093482100
2016-09-13235.00241.00234.00240.0031380074937900
2016-09-12238.00240.00234.00236.00480400113547600
2016-09-09242.00243.00238.00241.0030370072958100
2016-09-08249.00249.00239.00242.00655300159476000
2016-09-07241.00249.00241.00248.00580100142835400
2016-09-06241.00244.00240.00243.0013810033499200
2016-09-05244.00244.00239.00242.0020710050031100
2016-09-02241.00244.00238.00241.0033630081053400
2016-09-01245.00246.00238.00240.0033020079545700
2016-08-31249.00249.00242.00244.0034270083778800
2016-08-30245.00250.00242.00248.0033930083737100
2016-08-29244.00246.00243.00245.00430600105079900
2016-08-26250.00252.00246.00246.0028770071249300
2016-08-25246.00250.00242.00249.0037890093624600
2016-08-24250.00250.00241.00248.00441700108443000
2016-08-23246.00254.00244.00249.001119100279205000
2016-08-22235.00248.00233.00246.00688700166560800
2016-08-19236.00237.00231.00232.00455200106473400
2016-08-18237.00238.00235.00235.0026470062621700
2016-08-17237.00243.00236.00236.00670800160391700
2016-08-16238.00244.00235.00238.00695900166443600
2016-08-15244.00245.00239.00239.0036370087480200
2016-08-12246.00250.00241.00243.001008600246624400
2016-08-10232.00247.00231.00247.002109900508838000
2016-08-09225.00230.00224.00229.0036480082734100
2016-08-08222.00227.00221.00223.0036910082607200
2016-08-05226.00227.00219.00221.00535400118996200
2016-08-04228.00229.00224.00226.0040510091518100
2016-08-03231.00234.00226.00227.0038590088686000
2016-08-02233.00237.00232.00234.0041550097470700
2016-08-01227.00235.00227.00231.0028590066014200
2016-07-29229.00232.00221.00231.00704700159899200
2016-07-28233.00235.00226.00230.00854600196435000
2016-07-27237.00242.00231.00233.001138100268084500
2016-07-26232.00238.00226.00237.001068100247508200
2016-07-25237.00242.00228.00234.002143300502421800
2016-07-22217.00245.00216.00243.0060626001413607000
2016-07-21220.00222.00207.00210.001353500289677500
2016-07-20205.00218.00205.00218.001563400333805800
2016-07-19197.00206.00197.00204.00766900155040700
2016-07-15200.00201.00195.00196.00833000165004600
2016-07-14206.00206.00198.00200.001087000219824400
2016-07-13213.00214.00205.00206.00910000190694500
2016-07-12215.00218.00209.00211.001265300270422700
2016-07-11211.00217.00210.00213.001189300253951600
2016-07-08211.00215.00209.00209.00947900200267500
2016-07-07216.00220.00208.00212.001214600260245000
2016-07-06217.00217.00208.00216.001501800321745800
2016-07-05218.00221.00215.00218.00827200180209200
2016-07-04215.00224.00215.00218.001680200368914800
2016-07-01214.00216.00209.00213.001124500239727300
2016-06-30216.00220.00211.00212.002244000483895400
2016-06-29199.00214.00197.00212.003609800748168300
2016-06-28193.00208.00190.00199.004765700944344900
2016-06-27180.00186.00177.00181.00964700175654900
2016-06-24187.00188.00164.00179.001502700265447800
2016-06-23183.00185.00182.00184.0049950091449900
2016-06-22190.00190.00181.00185.00836300154969400
2016-06-21190.00193.00187.00190.001414200267612300
2016-06-20185.00195.00183.00190.004110400774523600

   ※ 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。 

s7db.com Twitter Blog