[3373 東証マザーズ] リンクセオリー 日足 時系列データ

[3373 東証マザーズ] リンクセオリー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-07-23168600.00168600.00168600.00168600.00162697600
2009-07-22168000.00168200.00168000.00168200.00213530400
2009-07-21168000.00168000.00168000.00168000.0061008000
2009-07-17168000.00168300.00168000.00168300.00152520600
2009-07-16167600.00167600.00167600.00167600.003502800
2009-07-15167600.00168000.00167600.00167600.00132180000
2009-07-14168000.00168200.00168000.00168200.005840600
2009-07-13168100.00168100.00168100.00168100.003504300
2009-07-10167800.00168300.00167800.00168200.00122016500
2009-07-09167800.00167800.00167800.00167800.005839000
2009-07-08167500.00167800.00167500.00167800.005837800
2009-07-07167400.00167500.00167400.00167500.003502300
2009-07-06167200.00167200.00167200.00167200.003501600
2009-07-03167000.00167200.00167000.00167200.004668600
2009-07-02166900.00167400.00166900.00167400.005835000
2009-07-01167000.00168000.00167000.00168000.0061003500
2009-06-30166700.00166700.00166700.00166700.00142333800
2009-06-29166500.00166500.00166400.00166400.00213496400
2009-06-26166900.00166900.00163100.00165100.00447310100
2009-06-25166800.00167100.00166800.00167100.00427012100
2009-06-24167100.00167100.00167000.00167100.00305012700
2009-06-23167500.00169400.00167500.00169400.004675700
2009-06-22167200.00167500.00167200.00167500.004669400
2009-06-19168200.00168200.00168200.00168200.002336400
2009-06-18168200.00168200.00168200.00168200.002336400
2009-06-17168700.00169000.00168500.00168500.00132192700
2009-06-16168200.00168200.00168200.00168200.002336400
2009-06-15168000.00168000.00168000.00168000.001168000
2009-06-12169000.00169800.00168900.00169800.00142367400
2009-06-11167700.00167800.00167700.00167800.002335500
2009-06-10168200.00168200.00167200.00167200.00264363200
2009-06-09168600.00168600.00168600.00168600.001168600
2009-06-08169500.00169900.00168100.00169900.00193201300
2009-06-05168000.00168400.00168000.00168400.002336400
2009-06-04168000.00168000.00168000.00168000.00111848000
2009-06-0300
2009-06-02168500.00168500.00168200.00168400.005841500
2009-06-01167300.00168700.00167300.00168100.0091513400
2009-05-29166900.00167300.00166800.00166900.00233839400
2009-05-28167800.00168800.00167600.00168800.0071178500
2009-05-27167000.00167900.00167000.00167900.0071173500
2009-05-26166100.00167000.00166100.00166900.00101667100
2009-05-25166600.00166900.00166300.00166400.00142332200
2009-05-22166500.00166600.00166300.00166600.0081332200
2009-05-21165500.00165500.00165400.00165400.003496300
2009-05-20165300.00166000.00165200.00166000.00548961700
2009-05-19165400.00166700.00165400.00166700.00121992300
2009-05-18165300.00165400.00165300.00165300.004661300
2009-05-15166700.00166900.00163000.00165100.00467595300
2009-05-1400
2009-05-13167000.00167000.00167000.00167000.001167000
2009-05-1200
2009-05-11167200.00167200.00167200.00167200.001167200
2009-05-08167300.00170000.00165600.00167200.00366009800
2009-05-07168000.00171900.00167000.00167200.00172855200
2009-05-01170000.00175000.00170000.00174000.00345907700
2009-04-30170000.00173000.00170000.00172500.00294998600
2009-04-28168000.00174400.00166100.00166100.00294909900
2009-04-27166000.00166000.00166000.00166000.005830000
2009-04-24168000.00168900.00168000.00168900.00101681800
2009-04-23166000.00168000.00166000.00168000.003501000
2009-04-22166000.00166000.00166000.00166000.001166000
2009-04-21167000.00167000.00167000.00167000.003501000
2009-04-20166000.00166000.00166000.00166000.003498000
2009-04-1700
2009-04-16166000.00166000.00166000.00166000.003498000
2009-04-15167000.00168000.00167000.00168000.002335000
2009-04-14165500.00166000.00165100.00166000.006992800
2009-04-13165500.00165600.00165500.00165500.003496600
2009-04-10168000.00170000.00165200.00167000.00182998600
2009-04-09165500.00166000.00165500.00165500.005828100
2009-04-08165600.00165600.00165600.00165600.002331200
2009-04-07165100.00167000.00165100.00167000.007312054200
2009-04-06167000.00167000.00167000.00167000.002334000
2009-04-03166600.00168000.00166600.00167000.0010617706600
2009-04-02167000.00168100.00166200.00167000.0038664741000
2009-04-0100
2009-03-31168100.00168100.00168100.00168100.00213530100
2009-03-30168700.00168700.00168000.00168000.0013422518600
2009-03-27172000.00172000.00169700.00169700.003511400
2009-03-26172000.00175000.00170100.00170100.00172936300
2009-03-25170000.00175000.00170000.00172000.00244116000
2009-03-24167600.00169000.00167600.00167600.0061007000
2009-03-23169000.00169000.00168300.00168300.00284725400
2009-03-19168400.00169000.00168300.00168500.00345734700
2009-03-18168000.00169000.00168000.00168500.00152529000
2009-03-17167000.00169000.00167000.00169000.00244019200
2009-03-16166500.00170000.00166500.00169000.00559270500
2009-03-13166100.00169500.00166000.00169500.00538847900
2009-03-12164100.00166000.00164100.00165500.00548922400
2009-03-11167000.00169700.00166000.00169700.0011719758100
2009-03-10168500.00169200.00166000.00169000.0018330904900
2009-03-09168700.00169500.00168700.00169100.009916725200
2009-03-06169500.00169800.00169500.00169700.0011218998200
2009-03-05169200.00169500.00169200.00169500.0011819986300
2009-03-04169100.00169200.00169100.00169200.0012821652500
2009-03-03169000.00169200.00168900.00169100.0017329244800
2009-03-02169000.00169000.00168800.00169000.0032354569700
2009-02-27168800.00169000.00168700.00169000.0020033767200
2009-02-26168600.00168900.00168600.00168900.0012320757000
2009-02-25168400.00168700.00168400.00168600.0040868784000
2009-02-24168400.00168700.00168400.00168700.005162869502200
2009-02-23168900.00168900.00168300.00168400.00122092059645600
2009-02-20168900.00169000.00168900.00168900.00697117723600
2009-02-19168900.00169000.00168900.00168900.00607102535700
2009-02-18168700.00169000.00168700.00169000.0056294907400
2009-02-17168600.00168700.00168600.00168700.0053890726700
2009-02-16168800.00168900.00168600.00168600.0044775414900
2009-02-13168800.00168900.00168600.00168900.00740124838100
2009-02-12168700.00169000.00168600.00168900.0023239144700
2009-02-10169100.00169100.00169000.00169000.00898151807600
2009-02-09169000.00169100.00169000.00169100.002098354709300
2009-02-06169100.00169100.00169000.00169000.002080351720200
2009-02-05169100.00169200.00169000.00169200.002457415478600
2009-02-04169200.00169200.00169000.00169100.002176367987300
2009-02-03169000.00169500.00169000.00169200.002094354043200
2009-02-02167000.00167000.00167000.00167000.0031853106000
2009-01-3000
2009-01-2900
2009-01-2898000.00107000.0098000.00105000.00808400900
2009-01-2797000.00100000.0097000.00100000.00969507400
2009-01-2698500.0098500.0093500.0096000.00413967300
2009-01-2393500.0094600.0093500.0094500.00292719800
2009-01-2294900.0096100.0093900.0094000.00343241900
2009-01-2196500.0099500.0096000.0096000.00302909500
2009-01-2097500.0097500.0096500.0096500.00817862200
2009-01-1992500.0097000.0092500.0097000.00383642500
2009-01-1695500.0095500.0093300.0093300.00413873000
2009-01-1599400.0099400.0095400.0095400.00191841200
2009-01-14100000.00105000.0099600.0099600.00181831300
2009-01-13104800.00104800.00100800.00100800.008830400
2009-01-0999700.00102800.0099000.00102800.00323186600
2009-01-08108000.00108000.0099500.0099700.00131320600
2009-01-07104500.00108000.00103000.00108000.00383984500
2009-01-0696600.00106500.0096600.00106500.0013413996200
2009-01-0597700.0097700.0095000.0096500.00121157600
2008-12-3096000.0098700.0095900.0098700.00121170300
2008-12-2985200.0095200.0084800.0095200.00585086600
2008-12-2686600.0087200.0083000.0085200.001008478300
2008-12-2592000.0092000.0086000.0086100.00776700400
2008-12-2494100.0095000.0090000.0092000.00524724200
2008-12-2295000.0096100.0094500.0096100.00403803900
2008-12-1995500.0098000.0095000.0098000.00302863000
2008-12-1895900.0097000.0095900.0096400.00383658700
2008-12-1799900.0099900.0098500.0099900.00262572400
2008-12-16100000.00100000.0099900.0099900.00363597700
2008-12-1598300.00102000.0097800.00100000.00292861400
2008-12-12100000.00100000.0098500.0098500.00232285400
2008-12-1196500.00102000.0096500.00102000.00464520100
2008-12-1099500.00101000.0098100.0098100.00434273000
2008-12-09100000.00102000.0097500.00100000.00353482000
2008-12-0896600.00100000.0096600.00100000.00201964700
2008-12-0596200.0097200.0096200.0096500.00111061100
2008-12-0497100.00100000.0096200.0096400.00252443900
2008-12-0396700.0099000.0096700.0097000.00141377500
2008-12-0299000.0099000.0096200.0096200.00181752100
2008-12-0196000.0099000.0096000.0099000.006587000
2008-11-2891000.0098000.0090500.0097000.00322984900
2008-11-2789200.0090000.0089000.0089900.005447100
2008-11-2691500.0091500.0085900.0086200.00353076400
2008-11-2590900.0090900.0085700.0086100.00221913000
2008-11-2185100.0090000.0085000.0090000.00191685900
2008-11-2089900.0089900.0085300.0087000.00342979300
2008-11-1989100.0089100.0088300.0088500.007621700
2008-11-1888000.0088900.0087700.0088900.005440500
2008-11-1787700.0090400.0087700.0090400.009805400
2008-11-1487100.0089500.0087100.0087600.00181583200
2008-11-1391100.0091200.0086100.0086100.00918041700
2008-11-1290500.0094000.0085100.0094000.00807137600
2008-11-1196100.0096100.0091500.0094500.00383601400
2008-11-1097000.0099000.0097000.0099000.00302923600
2008-11-07100000.00105300.00100000.00100000.00747513200
2008-11-06110900.00110900.00101500.00109600.00505331100
2008-11-05115000.00115000.00106300.00114300.00626884600
2008-11-04101200.00109500.00101000.00109500.00252596400
2008-10-3192300.00102000.0092200.00100500.00333244100
2008-10-3087400.0094200.0087400.0092000.00343124400
2008-10-2984300.0090400.0084300.0087400.00242075200
2008-10-2883200.0084900.0081700.0084200.00231912600
2008-10-2790000.0090200.0082000.0082000.00322753200
2008-10-2489500.0089500.0084000.0084000.00201708200
2008-10-2386500.0086500.0084500.0084500.00363075900
2008-10-2288000.0089000.0087000.0087000.00332902900
2008-10-2187500.0090900.0087500.0089000.00393478700
2008-10-2087000.0088500.0087000.0087200.00242098900
2008-10-1786600.0086600.0085000.0086000.00605139000
2008-10-1693200.0093200.0086000.0086000.00696143600
2008-10-1599000.0099000.0093500.0096000.00555293800
2008-10-1494000.0094000.0090000.0094000.00423933900
2008-10-1090100.0090100.0084000.0084000.00796937800
2008-10-0993100.0094000.0090000.0094000.00555077200
2008-10-08110000.00111000.0095000.0096000.00929274700
2008-10-07114000.00114000.00111600.00111600.009510670700
2008-10-06133100.00133100.00126000.00128100.00324166700
2008-10-03140100.00140200.00135000.00136000.00669163300
2008-10-02137400.00141100.00137400.00140100.00223060800
2008-10-01142000.00142000.00136000.00136800.00263578400
2008-09-30143000.00143000.00132000.00135100.00354777800
2008-09-29153100.00153400.00145000.00145000.0011617577300
2008-09-26172000.00172000.00153100.00153100.00304910400
2008-09-25160000.00161900.00158000.00160000.00467354500
2008-09-24159200.00160100.00159000.00160000.00162552900
2008-09-22170000.00170000.00162000.00162200.0071164100
2008-09-19152700.00161000.00152700.00160000.008112677300
2008-09-18175800.00175800.00168000.00170700.006511166300
2008-09-17177400.00198400.00166000.00175900.0030454919700
2008-09-16142000.00168400.00136000.00168400.0017827537300
2008-09-12146400.00148400.00146400.00148400.004589700
2008-09-11148000.00148000.00146100.00146300.00131904600
2008-09-10151000.00151000.00148000.00148200.00263872200
2008-09-09154000.00154100.00154000.00154100.004616300
2008-09-08150100.00154000.00150000.00154000.00284221200
2008-09-05158100.00158100.00150000.00150000.00335046500
2008-09-04160400.00160400.00158000.00158000.00325112500
2008-09-03160300.00161900.00160300.00160400.00121926100
2008-09-02163100.00163300.00160000.00160000.00426805100
2008-09-01170500.00170500.00163000.00163100.00264314600
2008-08-29177900.00180000.00174900.00178000.00478330400
2008-08-28177900.00178000.00177900.00177900.005889600
2008-08-27170100.00182000.00170100.00178000.00295113600
2008-08-26190000.00190000.00187000.00188000.00346424500
2008-08-25195800.00196500.00195700.00196000.006512733800
2008-08-22196000.00196000.00195000.00195300.005510757500
2008-08-21195000.00198000.00195000.00195200.00367028700
2008-08-20191500.00194900.00190500.00194900.00295560900
2008-08-19193000.00193000.00190000.00190000.004769000
2008-08-18196900.00196900.00196000.00196000.005983600
2008-08-15193000.00196300.00191000.00196000.00305812100
2008-08-14193200.00198100.00193000.00193000.00244661900
2008-08-13195000.00197000.00195000.00196000.00132541000
2008-08-12196000.00197000.00196000.00197000.00142753400
2008-08-11195000.00196000.00195000.00196000.00254877200
2008-08-08185200.00192000.00185000.00192000.00203784200
2008-08-07190000.00191000.00190000.00190000.00336273300
2008-08-06183000.00188000.00183000.00187000.00203699300
2008-08-05182500.00185000.00182500.00185000.0091656500
2008-08-04179500.00184500.00179500.00184000.00173097000
2008-08-01180200.00180500.00180000.00180000.0081441300
2008-07-31180000.00180200.00180000.00180100.00122161700
2008-07-30183000.00183000.00180000.00183000.00264719000
2008-07-29180000.00180000.00179500.00180000.005610078800
2008-07-28179000.00180000.00179000.00180000.009016185000
2008-07-25178100.00178100.00176000.00176000.0061064300
2008-07-24175900.00185700.00175900.00184200.0010318885700
2008-07-23173000.00177000.00170000.00176000.00122095000
2008-07-22170000.00170100.00170000.00170000.00122040100
2008-07-18170000.00170000.00169000.00170000.00264417000
2008-07-17168000.00173000.00165000.00170000.00335578000
2008-07-16164000.00168000.00162000.00165000.00132133000
2008-07-15168000.00170000.00165000.00166000.0011919803000

   ※ 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