[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 
2017-02-24484.00515.00477.00505.0038598001939151600
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
2016-06-17172.00172.00168.00170.0049580084635300
2016-06-16177.00179.00164.00170.001231900213206500
2016-06-15174.00179.00172.00176.00855200150322600
2016-06-14178.00180.00171.00174.001048700184610700
2016-06-13179.00181.00176.00178.00784400140414400
2016-06-10180.00182.00179.00180.00944000170177400
2016-06-09177.00182.00177.00180.00973000174412400
2016-06-08177.00181.00176.00177.001071100191081800
2016-06-07177.00179.00175.00177.001005500177931500
2016-06-06171.00178.00169.00177.001382500241606200
2016-06-03168.00173.00168.00172.00910600154840200
2016-06-02167.00168.00166.00168.0046670078090900
2016-06-01172.00173.00166.00168.001945700329714300
2016-05-31158.00159.00155.00158.0016790026378800
2016-05-30155.00158.00154.00158.0025940040545600
2016-05-27154.00156.00153.00155.0019900030834900
2016-05-26160.00160.00154.00154.0023950037342900
2016-05-25162.00162.00157.00159.0043540069552300
2016-05-24159.00159.00155.00159.0041250064881700
2016-05-23159.00160.00157.00160.0035050055656800
2016-05-20156.00159.00155.00157.0041260064704400
2016-05-19155.00162.00152.00156.00905500141904200
2016-05-18167.00167.00151.00157.002022700323536200
2016-05-17162.00168.00158.00164.001851000302674400
2016-05-16158.00171.00155.00161.004504600738054500
2016-05-13146.00157.00146.00156.002366200359663500
2016-05-12142.00142.00140.00140.008460011913100
2016-05-11145.00145.00141.00142.0033250047769600
2016-05-10139.00143.00139.00141.0023440032976300
2016-05-09140.00141.00139.00141.0011380015975400
2016-05-06138.00139.00137.00139.0012620017405300
2016-05-02137.00139.00135.00139.0014510019993700
2016-04-28142.00144.00139.00141.0024560034801500
2016-04-27141.00143.00141.00141.0013600019198300
2016-04-26145.00146.00139.00142.0050270071476400
2016-04-25146.00146.00143.00146.0061910089743600
2016-04-22140.00143.00140.00143.0032370045835600
2016-04-21140.00141.00139.00141.009870013832400
2016-04-20142.00142.00139.00139.0014440020250400
2016-04-19141.00143.00139.00141.0035700050296600
2016-04-18141.00141.00137.00139.0021330029727600
2016-04-15138.00140.00136.00139.0021590029873400
2016-04-14135.00137.00135.00137.0013850018874600
2016-04-13135.00137.00134.00135.00488006609400
2016-04-12137.00138.00134.00134.0024120032760500
2016-04-11136.00138.00134.00137.0022190030176800
2016-04-08129.00137.00129.00136.0027480036354000
2016-04-07130.00135.00130.00133.0027510036504500
2016-04-06128.00132.00128.00130.0024650031907500
2016-04-05137.00137.00128.00130.0051300067652500
2016-04-04137.00140.00136.00138.0022320030687400
2016-04-01142.00142.00138.00138.0026610037212100
2016-03-31141.00144.00140.00142.0029360041880500
2016-03-30141.00142.00140.00141.0015690022098600
2016-03-29141.00142.00139.00141.0017750024915800
2016-03-28142.00143.00138.00141.0028790040505600
2016-03-25144.00145.00140.00140.0027440039161600
2016-03-24142.00143.00141.00142.0022320031680800
2016-03-23139.00142.00138.00141.0031480044127100
2016-03-22140.00140.00136.00139.0057050078882900
2016-03-18145.00145.00142.00143.0034810049944800
2016-03-17158.00160.00142.00145.001789200272975500
2016-03-16150.00159.00150.00158.001108200171850900
2016-03-15148.00155.00146.00150.001432800215313300
2016-03-14144.00148.00144.00145.00747100108736400
2016-03-11138.00142.00136.00142.0065920091530800
2016-03-10141.00147.00136.00138.003872500545338600
2016-03-09127.00128.00125.00128.0020030025357400
2016-03-08129.00130.00127.00129.0016530021239800
2016-03-07129.00130.00127.00129.0023260029912400
2016-03-04125.00129.00125.00128.0046210058801600
2016-03-03124.00125.00123.00124.0011300014040700
2016-03-02125.00125.00123.00125.0023900029701800
2016-03-01118.00124.00118.00123.0023090027999500
2016-02-29120.00121.00119.00119.0030710036873400
2016-02-26118.00120.00118.00119.0018690022179300
2016-02-25119.00120.00117.00119.0055820066233700
2016-02-24114.00117.00111.00116.0022700026023600
2016-02-23118.00118.00113.00113.0022220025488700
2016-02-22110.00119.00110.00117.0057380065755200
2016-02-19107.00110.00107.00110.0018380019876200

   ※ 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