[2403 東証マザーズ] リンク・ワン 日足 時系列データ

[2403 東証マザーズ] リンク・ワン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-04-25220.00261.00220.00245.00136363104993
2011-04-22300.00330.00231.00300.00124943323753
2011-04-21360.00361.00308.00308.0054081751444
2011-04-20377.00389.00337.00373.0047191687451
2011-04-19325.00418.00298.00385.00103403729249
2011-04-18413.00413.00357.00357.0073972754649
2011-04-15466.00528.00430.00437.0080633736842
2011-04-14526.00559.00480.00510.0055172840396
2011-04-13566.00566.00471.00490.0080644092224
2011-04-12665.00666.00566.00566.00166749750293
2011-04-11586.00666.00586.00666.00148929732842
2011-04-08700.00705.00565.00566.00120877368886
2011-04-07725.00828.00685.00715.00117788645906
2011-04-06875.00918.00800.00800.001352111448858
2011-04-051160.001188.00950.00950.001778218019192
2011-04-041530.001790.001250.001250.001375019505365
2011-04-012150.002310.001460.001650.001422226175898
2011-03-312200.002200.002200.002200.0061134200
2011-03-303600.003600.003600.003600.0080288000
2011-03-295600.005600.005600.005600.00100560000
2011-03-286600.006600.006600.006600.0081534600
2011-03-258100.008100.008100.008100.0041332100
2011-03-249580.0010500.009500.009600.008648720570
2011-03-239110.009500.008900.009500.003102876180
2011-03-228950.009100.008500.009100.002872533680
2011-03-188350.009110.008310.008950.001631440050
2011-03-179150.009150.008300.008300.0090808090
2011-03-168000.009630.008000.008850.009038058270
2011-03-156790.008280.006200.008140.006054153400
2011-03-147340.008000.007340.007340.002141598250
2011-03-117650.008990.007650.008990.004423620970
2011-03-107110.008700.006700.008600.007085517570
2011-03-096700.007710.006510.007260.007395535560
2011-03-086850.006950.006670.006710.002711846590
2011-03-076850.007430.006830.007000.002361652280
2011-03-046910.007650.006800.006950.006084226190
2011-03-037420.007470.007000.007020.006024341520
2011-03-027640.007900.007200.007500.00145510879430
2011-03-017980.007980.007200.007500.00143610889590
2011-02-288710.008970.008100.008420.00151912817230
2011-02-256920.009320.006530.009320.00261522788270
2011-02-247170.007820.007170.007820.00133510284810
2011-02-236200.006820.006200.006820.00213214266250
2011-02-225800.006250.005800.005820.0099583730
2011-02-216110.006190.005810.005900.001851116580
2011-02-187400.007400.006120.006120.00149310086520
2011-02-176790.007590.006610.007550.00182413178130
2011-02-166000.006590.005890.006590.007784988830
2011-02-155210.005590.005210.005590.001369700
2011-02-145100.005300.005100.005300.0025130590
2011-02-104700.005300.004700.005300.0043220970
2011-02-094760.004900.004680.004900.0096454245
2011-02-084970.005190.004830.004900.00143705590
2011-02-075020.005100.004980.005100.00113566090
2011-02-045320.005320.005200.005200.0041216910
2011-02-035490.005490.005310.005330.0048260430
2011-02-025500.005500.005500.005500.00105577500
2011-02-015400.005500.005400.005410.0078423230
2011-01-315700.005700.005470.005500.0019106550
2011-01-285900.005900.005450.005500.0032179920
2011-01-275600.005950.005600.005810.0044257720
2011-01-265660.005770.005500.005590.0064359580
2011-01-255320.005700.005320.005660.0064349080
2011-01-245700.005740.005510.005600.0060336200
2011-01-216000.006080.005800.005800.001801073270
2011-01-206010.006110.005970.005970.00111665710
2011-01-196240.006240.005980.006000.002501512530
2011-01-186100.006800.006010.006060.004182622430
2011-01-176430.006490.006020.006020.007034438390
2011-01-145770.006830.005770.006830.004552945720
2011-01-135950.006000.005800.005830.00169994190
2011-01-126200.006350.005800.005950.003201943500
2011-01-116840.006840.006140.006300.004152578980
2011-01-077000.007190.006650.006650.002431661960
2011-01-068550.008750.007050.007150.00134811156360
2011-01-057800.007800.007750.007800.006154796910
2011-01-045700.006800.005700.006800.008035116810
2010-12-306580.006610.005550.005750.008374999470
2010-12-298750.008750.006300.006480.00204415266550
2010-12-286350.007250.006250.007250.007645285650
2010-12-275350.006250.005150.006250.009485499880
2010-12-245250.005250.005250.005250.002541333500
2010-12-224095.004550.003955.004550.00187802055
2010-12-213650.004000.003650.003850.0081311775
2010-12-203795.003795.003650.003700.00259946890
2010-12-173600.003600.003370.003515.00102357125
2010-12-163240.003850.003220.003530.003641298980
2010-12-153490.003500.003440.003450.0055189775
2010-12-143620.003650.003500.003500.00113402205
2010-12-133560.003700.003550.003690.0075272800
2010-12-103675.003700.003510.003700.00139503410
2010-12-093825.003930.003775.003795.0082313240
2010-12-083830.003850.003600.003650.00107390985
2010-12-073900.003970.003690.003830.0074283235
2010-12-063995.004485.003780.003820.007233021210
2010-12-034270.004690.003920.003990.008253468110
2010-12-023610.004300.003600.004200.009794047545
2010-12-013685.003695.003600.003600.0081295270
2010-11-304030.004030.003600.003650.005832242505
2010-11-294100.004100.004100.004100.003101271000
2010-11-263210.003400.003200.003400.005981963665
2010-11-252970.003030.002900.002900.00309923474
2010-11-243160.003200.002710.003100.004441330031
2010-11-223140.003305.002980.003160.005221653220
2010-11-193980.003990.003400.003630.0019447308155
2010-11-183350.003350.003350.003350.009453165750
2010-11-172389.002850.002389.002850.00243636480
2010-11-162166.002350.002159.002350.00152340841
2010-11-152160.002160.002100.002116.00172366348
2010-11-122460.002599.002110.002160.0014033360101
2010-11-111710.002110.001703.002110.00386716274
2010-11-101700.001799.001700.001710.0080140634
2010-11-091705.001844.001631.001679.00275479354
2010-11-081910.001910.001700.001899.00140246894
2010-11-051700.001750.001630.001750.00465783857
2010-11-041840.001840.001631.001700.009441617117
2010-11-022100.002100.001798.001800.00470920684
2010-11-012200.002200.002040.002100.00451935885
2010-10-292450.002500.002405.002500.002254520
2010-10-282550.002550.002499.002500.0078195647
2010-10-272580.002580.002395.002500.00125308495
2010-10-262600.002690.002521.002530.0057146933
2010-10-252900.002950.002850.002950.001235000
2010-10-223000.003000.002990.003000.001647900
2010-10-213100.003100.003000.003000.0041125225
2010-10-203135.003135.003060.003060.001546905
2010-10-193180.003255.003120.003120.001547330
2010-10-183460.003460.003460.003460.002276120
2010-10-152930.003200.002930.003200.0040121250
2010-10-143150.003150.003000.003140.0074228650
2010-10-133150.003155.003070.003150.00102317810
2010-10-123500.003500.003360.003360.00827790
2010-10-0800
2010-10-073540.003600.003540.003540.002795650
2010-10-063165.003500.003165.003400.0042137840
2010-10-053280.003455.003210.003355.00145477875
2010-10-043750.003820.003610.003700.0083310680
2010-10-013975.003975.003805.003810.00830885
2010-09-304000.004000.003975.003975.00118471210
2010-09-293535.003990.003535.003990.00107393145
2010-09-283850.003915.003700.003815.00257972390
2010-09-274270.004340.003710.004270.006832582570
2010-09-244360.004770.004300.004410.002541113625
2010-09-224855.004865.004430.004710.002401119510
2010-09-215090.005280.004955.005280.00100506400
2010-09-175690.005690.005020.005390.0082431430
2010-09-165710.006000.005410.006000.00151860850
2010-09-156350.006890.005750.006210.009765940720
2010-09-147250.007250.007250.007250.00123891750
2010-09-135750.006250.005250.006250.007204202910
2010-09-105240.005250.005140.005250.002071085470
2010-09-093800.004545.003800.004545.00206877040
2010-09-083700.003845.003600.003845.001554835
2010-09-073700.003700.003650.003700.0054199600
2010-09-063730.003730.003730.003730.00311190
2010-09-033650.003720.003650.003720.0027370
2010-09-023450.003635.003450.003635.0033115030
2010-09-013500.003585.003450.003585.001862535
2010-08-313845.003845.003420.003570.0097342285
2010-08-303845.003845.003435.003760.0047171875
2010-08-273845.003850.003640.003775.00622665
2010-08-263715.003755.003530.003755.0035127020
2010-08-253745.003995.003665.003925.002283190
2010-08-244270.004270.003790.003920.002285020
2010-08-233850.004200.003850.004200.0030116130
2010-08-204280.004280.004280.004280.0014280
2010-08-194200.004290.003960.004280.001353005
2010-08-184000.004200.003960.004200.00832390
2010-08-173990.004000.003900.003995.001143815
2010-08-163850.003850.003850.003850.002077000
2010-08-133900.003900.003850.003900.0043167200
2010-08-123840.004030.003840.004030.0028110130
2010-08-113700.003825.003630.003825.00105387370
2010-08-103945.003945.003780.003780.0056215530
2010-08-094000.004000.003950.003990.002287850
2010-08-064200.004340.004195.004195.0037157070
2010-08-054250.004250.004210.004250.0032135630
2010-08-044500.004600.004250.004600.00104465780
2010-08-034230.004500.004230.004500.0032139980
2010-08-024260.004360.004180.004300.0077325305
2010-07-304555.004600.004500.004590.001882265
2010-07-294685.004685.004445.004585.0041186605
2010-07-284590.004620.004520.004615.0063289480
2010-07-274600.004870.004600.004800.0053252000
2010-07-264600.004670.004600.004600.0033151870
2010-07-234530.004650.004530.004650.0033150160
2010-07-224940.004950.004600.004600.00102487390
2010-07-214960.005000.004950.005000.0046228400
2010-07-204970.005130.004780.004980.00162801650
2010-07-165000.005040.004970.005040.0032159740
2010-07-155370.005370.004900.005100.002281144945
2010-07-145410.005670.005410.005670.0031173410
2010-07-135310.005410.005310.005410.00210720
2010-07-125400.005400.005140.005400.0063333020
2010-07-096050.006050.005140.005500.00166942100
2010-07-085990.006490.005850.005850.0093562390
2010-07-075680.005900.005680.005850.0041236630
2010-07-065500.005720.005450.005720.0083456380
2010-07-055570.005700.005500.005500.0066369360
2010-07-025450.005830.005450.005830.0059331030
2010-07-016290.006500.005300.005850.003672088920
2010-06-306870.006870.005710.006290.0085510620
2010-06-296660.007090.005980.007030.001931234630
2010-06-287300.007310.006750.006760.00106758520
2010-06-256500.007800.006500.007760.001851371400
2010-06-246850.007100.006640.006800.0059396380
2010-06-236950.007000.006950.007000.0022153950
2010-06-227000.007100.006850.006850.0034235250
2010-06-217150.007150.006770.007000.0030207480
2010-06-186650.007160.006600.007100.0076511510
2010-06-177430.007440.007000.007000.0033236090
2010-06-167250.007480.007160.007200.0015109000
2010-06-157400.007400.007260.007260.00214660
2010-06-147430.007590.007360.007480.0017127360
2010-06-117550.007600.007550.007580.0020151400
2010-06-107440.007490.007050.007490.0028204910
2010-06-097990.007990.007280.007590.0050375130
2010-06-087400.008200.007210.008000.0060453020
2010-06-077800.008000.007000.008000.0079581140
2010-06-047370.007990.007370.007960.0039310520
2010-06-037780.007780.007330.007520.0045337880
2010-06-027240.007800.006850.007800.0088631710
2010-06-017850.008000.007850.008000.00431550
2010-05-317400.008000.007260.008000.0061456420
2010-05-288200.008350.007060.008000.004193312510
2010-05-276500.007600.006500.007600.003222401070
2010-05-266680.006890.006500.006600.00138911780
2010-05-257250.007350.006850.007200.0073513250
2010-05-248270.008270.007300.007700.001751341920
2010-05-219930.009930.007870.008500.009318380880
2010-05-209330.009330.009330.009330.0012111960
2010-05-197830.007830.007830.007830.0017133110
2010-05-187440.007450.006830.006830.0087616910
2010-05-177760.007810.007400.007740.001591213440
2010-05-148010.008370.007810.007910.00112897730
2010-05-138000.008990.007700.008700.002431971760
2010-05-129500.009600.008150.008150.006605846340
2010-05-1110550.0011150.009650.009650.006286343160
2010-05-1014010.0014010.0011020.0012950.00142418552530
2010-05-079660.0011010.009660.0011010.004174351860
2010-05-068110.009510.007900.009510.002081877370
2010-04-307930.008200.007920.008010.0080642440
2010-04-287870.008120.007870.008000.0025199430
2010-04-278000.008020.007890.007910.0063501100
2010-04-268140.008190.007880.007950.001251002850
2010-04-238100.008180.007860.008180.0080636010
2010-04-227820.008000.007780.008000.0044344360
2010-04-217860.007970.007830.007970.0062487960
2010-04-208260.008260.007860.008010.0027219190
2010-04-198300.008300.007730.008270.001561241680

   ※ 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