[6046 東証マザーズ] リンクバル 日足 時系列データ

[6046 東証マザーズ] リンクバル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-262185.002249.002180.002239.00890019698300
2017-06-232256.002290.002180.002205.001110024631400
2017-06-222380.002380.002261.002265.002230051635500
2017-06-212329.002380.002315.002380.001870043973100
2017-06-202348.002366.002300.002300.003740087406200
2017-06-192220.002298.002210.002298.002760062256200
2017-06-162200.002213.002180.002207.00880019366700
2017-06-152185.002192.002174.002174.0037008065800
2017-06-142147.002187.002147.002185.00770016683100
2017-06-132170.002170.002140.002140.00710015304500
2017-06-122199.002200.002150.002177.00980021390300
2017-06-092185.002215.002157.002208.001010022108100
2017-06-082150.002166.002145.002150.00510010991500
2017-06-072127.002150.002125.002145.0024005134900
2017-06-062189.002189.002119.002166.001680035934600
2017-06-052164.002235.002136.002207.002020044441700
2017-06-022176.002188.002130.002141.001170025178600
2017-06-012121.002182.002091.002170.002200047350600
2017-05-312080.002148.002077.002138.001060022526500
2017-05-302126.002144.002070.002072.001270026648300
2017-05-292180.002191.002125.002125.00740016016300
2017-05-262130.002199.002118.002169.002340050648000
2017-05-252194.002219.002116.002136.002900062960300
2017-05-242130.002198.002130.002193.002570055939500
2017-05-232015.002118.002015.002115.001970041131500
2017-05-221999.002028.001997.002027.00820016515900
2017-05-192033.002033.001972.001982.001300025874200
2017-05-182000.002043.001951.002008.002180043341200
2017-05-172069.002078.002025.002050.002030041537600
2017-05-162050.002104.002035.002045.002270047024300
2017-05-152049.002069.002025.002039.001180024089900
2017-05-122064.002064.002031.002044.001360027842300
2017-05-112022.002053.001988.002014.001850037127200
2017-05-102044.002068.002015.002022.001610032879700
2017-05-092134.002134.002045.002050.001630033864900
2017-05-082117.002148.002091.002091.001450030725900
2017-05-022186.002198.002099.002099.002960063220300
2017-05-012325.002334.002109.002163.0080500177457200
2017-04-282398.002450.002332.002450.002020047974800
2017-04-272400.002412.002322.002411.002000047560400
2017-04-262340.002399.002332.002396.002280054174200
2017-04-252300.002320.002272.002320.001940044488200
2017-04-242275.002320.002249.002320.003400077819700
2017-04-212228.002250.002212.002245.00530011856800
2017-04-202195.002243.002170.002238.00780017135500
2017-04-192194.002262.002194.002230.001090024247000
2017-04-182124.002208.002123.002204.001730037505300
2017-04-172023.002130.002023.002124.001240026063500
2017-04-141989.002069.001989.002010.001240025193600
2017-04-131906.001989.001906.001971.00680013182500
2017-04-121991.002033.001910.001942.002200042855300
2017-04-112086.002133.002068.002089.00830017357700
2017-04-102099.002100.002059.002070.001190024730700
2017-04-071990.002039.001898.002019.004080080810700
2017-04-062172.002196.001970.001977.004650094971100
2017-04-052323.002329.002180.002204.003990088693800
2017-04-042423.002460.002180.002323.002010046603200
2017-04-032472.002490.002424.002460.001320032629100
2017-03-312379.002471.002379.002450.001610038938400
2017-03-302354.002372.002303.002372.001000023500100
2017-03-292236.002365.002236.002355.00750017354500
2017-03-282258.002258.002050.002240.00740016183200
2017-03-272260.002280.002245.002245.00910020568500
2017-03-242150.002255.002150.002255.00910020198400
2017-03-232131.002192.002131.002163.0031006717700
2017-03-222130.002181.002130.002149.0029006229300
2017-03-212135.002248.002124.002211.00800017440700
2017-03-172127.002160.002127.002138.0039008356100
2017-03-162107.002160.002107.002133.0037007905400
2017-03-152210.002250.002111.002130.00810017760900
2017-03-142120.002222.002059.002210.001600034367900
2017-03-132190.002190.002130.002132.002370050964900
2017-03-102335.002335.002188.002212.001130025252300
2017-03-092280.002286.002207.002250.001190026762800
2017-03-082331.002331.002256.002268.001160026673500
2017-03-072358.002359.002326.002350.00710016676300
2017-03-062375.002375.002320.002359.00590013877800
2017-03-032357.002384.002337.002365.00980023114600
2017-03-022450.002469.002320.002357.0052300123658900
2017-03-012490.002579.002450.002462.001980049566800
2017-02-282449.002487.002419.002448.00870021388700
2017-02-272400.002460.002371.002438.001040025039200
2017-02-242430.002479.002388.002412.001350032705900
2017-02-232510.002549.002460.002480.001650041111100
2017-02-222549.002560.002458.002560.001780044691400
2017-02-212517.002639.002442.002564.0043100110380000
2017-02-202351.002525.002351.002517.0040600100797100
2017-02-172260.002530.002260.002341.0042200101009300
2017-02-162440.002477.002272.002310.004100095779500
2017-02-152452.002513.002302.002419.0082400199625400
2017-02-142212.002539.002112.002252.00301100697275000
2017-02-132162.002162.002162.002162.00890019241800
2017-02-101750.001798.001710.001762.0040007021400
2017-02-091790.001790.001750.001750.0034006005200
2017-02-081798.001798.001765.001795.0037006596200
2017-02-071800.001800.001768.001784.0042007494200
2017-02-061777.001830.001771.001800.0048008598200
2017-02-031750.001750.001633.001750.001380023581500
2017-02-021852.001852.001761.001761.0054009625300
2017-02-011848.001860.001836.001852.0037006845700
2017-01-311784.001840.001784.001840.0026004707400
2017-01-301795.001833.001761.001824.001270022844200
2017-01-271900.001910.001771.001771.001450026680400
2017-01-261810.001860.001801.001860.001680030685000
2017-01-251750.001770.001705.001767.001140019798600
2017-01-241640.001770.001626.001730.003190054484200
2017-01-231600.001636.001600.001601.00910014716700
2017-01-201551.001602.001551.001563.001360021605000
2017-01-191595.001595.001552.001585.00870013705600
2017-01-181589.001589.001563.001575.0054008498800
2017-01-171547.001590.001541.001561.00860013420600
2017-01-161520.001670.001519.001546.002280035948200
2017-01-131470.001492.001470.001482.0031004583400
2017-01-121460.001500.001456.001462.0042006191000
2017-01-111490.001490.001453.001460.0025003675100
2017-01-101482.001483.001460.001460.0065009550100
2017-01-061486.001492.001482.001482.0017002521500
2017-01-051500.001521.001488.001488.0032004804300
2017-01-041500.001528.001489.001493.0030004497100
2016-12-301492.001499.001480.001480.0029004321100
2016-12-291521.001521.001491.001492.0033004953900
2016-12-281509.001528.001509.001521.0010001516500
2016-12-271536.001537.001484.001509.001250018834200
2016-12-261502.001549.001432.001528.001290019393400
2016-12-221510.001511.001471.001480.00730010863800
2016-12-211530.001556.001505.001505.0060009138300
2016-12-201578.001578.001507.001521.0045006949800
2016-12-191490.001557.001402.001557.001890028257000
2016-12-161536.001536.001502.001502.00780011863600
2016-12-151566.001581.001546.001546.0051007942800
2016-12-141566.001590.001566.001582.00720011288700
2016-12-131581.001593.001555.001565.0034005321700
2016-12-121604.001604.001556.001581.0016002537000
2016-12-091615.001615.001527.001603.0062009769000
2016-12-081525.001611.001525.001610.001540024406900
2016-12-071545.001545.001507.001515.0032004870100
2016-12-061550.001551.001536.001540.0039006024200
2016-12-051538.001583.001538.001538.0063009789200
2016-12-021572.001640.001560.001572.001130017801000
2016-12-011680.001680.001621.001635.0058009583900
2016-11-301699.001699.001626.001644.001060017723100
2016-11-291585.001649.001580.001644.001190019004900
2016-11-281561.001616.001531.001588.0052008225800
2016-11-251524.001671.001510.001576.001150018078800
2016-11-241506.001560.001501.001501.00860013020000
2016-11-221568.001600.001510.001532.001440022216500
2016-11-211630.001630.001580.001596.002000032055800
2016-11-181660.001695.001610.001629.001830030155700
2016-11-171600.001690.001541.001643.003130050923400
2016-11-161600.001657.001550.001583.0067700106880900
2016-11-151700.001770.001621.001677.00248500421398800
2016-11-141350.001580.001349.001580.00172500258550000
2016-11-111248.001280.001237.001280.001520019235600
2016-11-101215.001230.001203.001230.00830010127800
2016-11-091197.001219.001087.001180.00990011262600
2016-11-081174.001220.001174.001195.0040004823100
2016-11-071202.001219.001170.001197.0063007544600
2016-11-041130.001205.001130.001172.00970011257100
2016-11-021244.001244.001160.001189.001100013170400
2016-11-011290.001300.001244.001244.001610020522500
2016-10-311215.001298.001201.001237.001350016794600
2016-10-281210.001226.001198.001198.00900010846100
2016-10-271200.001248.001183.001210.00910011078500
2016-10-261136.001214.001135.001200.001440017122900
2016-10-251160.001170.001105.001120.001590017981100
2016-10-241214.001214.001150.001194.001820021415000
2016-10-211257.001299.001180.001214.002390029271700
2016-10-201254.001347.001254.001277.003010038968500
2016-10-191260.001410.001214.001224.006340083162300
2016-10-181051.001245.001050.001220.004610052970600
2016-10-171052.001060.001030.001040.0029003031600
2016-10-141063.001063.001022.001022.0035003643400
2016-10-131025.001050.001015.001031.001060010913400
2016-10-121012.001014.001002.001010.0044004434400
2016-10-111000.001011.00974.00986.0046004561400
2016-10-07960.00974.00952.00973.0027002600000
2016-10-06945.00959.00945.00959.00700663200
2016-10-05937.00964.00934.00964.00600564100
2016-10-04930.00937.00930.00937.0016001489500
2016-10-03946.00973.00941.00941.0015001428900
2016-09-301000.001010.00955.00956.002330023145600
2016-09-29919.00978.00919.00978.001290012549900
2016-09-28915.00918.00915.00915.0024002199700
2016-09-27905.00936.00903.00913.0028002557500
2016-09-26909.00923.00905.00912.001290011733200
2016-09-23905.00925.00904.00904.0033003007500
2016-09-21900.00903.00890.00903.0023002065500
2016-09-20897.00923.00893.00893.0022001994000
2016-09-16880.00880.00867.00869.0016001401900
2016-09-15884.00896.00884.00884.0016001423300
2016-09-14871.00889.00868.00883.0024002096800
2016-09-13873.00873.00873.00873.00500436500
2016-09-12875.00890.00874.00878.0012001055400
2016-09-09896.00896.00881.00881.00900800300
2016-09-08893.00899.00884.00895.0026002312400
2016-09-0700
2016-09-06872.00899.00871.00899.001100982700
2016-09-05889.00900.00875.00875.0026002309500
2016-09-02888.00888.00888.00888.00200177600
2016-09-01899.00899.00881.00884.001000885100
2016-08-31895.00895.00879.00879.0035003095200
2016-08-3000
2016-08-29886.00889.00874.00878.0022001931400
2016-08-26888.00888.00886.00886.00500443600
2016-08-25890.00890.00889.00889.00800711700
2016-08-24915.00915.00899.00900.0025002253100
2016-08-23909.00910.00907.00907.0014001273300
2016-08-22910.00910.00905.00905.0012001091500
2016-08-19910.00914.00905.00910.0031002818200
2016-08-18905.00906.00905.00906.00300271600
2016-08-17900.00914.00900.00914.00600545500
2016-08-16895.00896.00895.00896.00400358200
2016-08-15893.00910.00893.00910.00900809600
2016-08-12893.00893.00893.00893.00300267900
2016-08-10911.00911.00885.00890.0018001601500
2016-08-09899.00910.00899.00910.00500450600
2016-08-08899.00899.00899.00899.0010089900
2016-08-05895.00895.00895.00895.0010089500
2016-08-04894.00894.00894.00894.00200178800
2016-08-03894.00894.00894.00894.00500447000
2016-08-02924.00924.00924.00924.00900831600
2016-08-01910.00910.00871.00902.0014001241000
2016-07-29915.00915.00910.00910.00500457000
2016-07-28878.00921.00878.00915.0016001433800
2016-07-27880.00883.00879.00883.001100968700
2016-07-26893.00893.00880.00880.0018001593800
2016-07-25930.00930.00884.00908.0031002810600
2016-07-22927.00940.00910.00910.0034003156700
2016-07-21919.00926.00910.00919.0025002291900
2016-07-20870.00874.00870.00874.00600522500
2016-07-19910.00910.00884.00900.0013001171300
2016-07-15881.00909.00881.00902.00500450300
2016-07-14877.00890.00875.00890.0037003246400
2016-07-13902.00902.00881.00881.0013001161000
2016-07-12883.00883.00870.00872.0016001405200
2016-07-11870.00930.00870.00880.001100996700
2016-07-08882.00886.00870.00885.0024002111000
2016-07-07895.00900.00885.00885.0051004582500
2016-07-06940.00940.00876.00895.0055004961000
2016-07-05915.00960.00903.00930.0028002589300
2016-07-04940.00940.00896.00903.0014001268800
2016-07-01945.00950.00911.00940.0038003534400
2016-06-30936.00946.00930.00939.0035003290100
2016-06-29892.00910.00888.00910.00600536700
2016-06-28895.00895.00850.00853.0012001034400
2016-06-27845.00860.00830.00860.0020001670300
2016-06-24941.00941.00836.00845.0061005290000
2016-06-23905.00910.00895.00896.0018001620300
2016-06-22905.00908.00905.00905.001000905500
2016-06-21890.00905.00890.00905.0012001074100

   ※ 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