[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 
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
2016-06-20865.00916.00865.00885.0069006182100
2016-06-17884.00884.00854.00860.0014001220200
2016-06-16900.00900.00850.00879.0025002194300
2016-06-15856.00870.00815.00870.0024002040600
2016-06-14871.00871.00860.00861.0035003025500
2016-06-13893.00897.00879.00880.0049004353200
2016-06-10911.00911.00871.00878.00112009943600
2016-06-09915.00915.00909.00910.0024002193900
2016-06-08945.00945.00910.00910.00101009268600
2016-06-07915.00920.00906.00914.0057005206200
2016-06-06903.00939.00903.00912.0061005567000
2016-06-03910.00923.00903.00903.0035003189300
2016-06-02919.00936.00911.00911.0035003211100
2016-06-01930.00948.00911.00917.0071006567900
2016-05-31925.00944.00925.00944.0017001585700
2016-05-30920.00925.00920.00925.0015001381100
2016-05-27911.00920.00911.00920.0015001370300
2016-05-26915.00920.00913.00913.0018001646700
2016-05-25908.00931.00908.00915.0037003377500
2016-05-24927.00948.00907.00918.00100009145800
2016-05-23915.00941.00911.00941.0065006045600
2016-05-20901.00928.00901.00928.0034003072100
2016-05-19941.00941.00900.00901.0045004083900
2016-05-18901.00964.00900.00950.0061005597100
2016-05-17903.00930.00902.00902.0063005723900
2016-05-16970.00990.00905.00915.001280012206100
2016-05-13990.00990.00968.00969.0019001853700
2016-05-121000.001000.00970.00978.0049004837000
2016-05-111034.001035.00997.001000.0073007386800
2016-05-101021.001069.00996.001034.003260034232100
2016-05-09980.001021.00977.001021.0054005403700
2016-05-06980.00988.00971.00986.001120010979600
2016-05-02993.00993.00965.00971.0024002355100
2016-04-281030.001030.00990.00995.0073007311300
2016-04-271007.001020.00977.00977.0026002570700
2016-04-26995.00995.00965.00977.0027002634200
2016-04-251001.001040.001000.001000.0047004778100
2016-04-221001.001040.00950.00987.001690016346500
2016-04-211047.001047.001030.001040.0016001664500
2016-04-201020.001051.001009.001030.0072007432900
2016-04-19960.001018.00960.001008.0041004098300
2016-04-18951.00961.00945.00953.0032003044300
2016-04-15978.00996.00978.00981.0035003467200
2016-04-14992.00999.00978.00978.0034003375000
2016-04-13930.00977.00930.00977.0030002852700
2016-04-12938.00975.00920.00920.0015001408200
2016-04-11902.00908.00902.00908.00600543500
2016-04-08858.00914.00857.00900.0051004441400
2016-04-07919.00919.00918.00918.00300275500
2016-04-06878.00905.00875.00904.0013001152700
2016-04-05913.00919.00895.00901.0066005964300
2016-04-04900.00943.00900.00913.0021001939800
2016-04-011035.001035.00890.00900.003720034533400
2016-03-31998.001021.00990.001021.0030003002300
2016-03-30970.001011.00970.00998.0032003190800
2016-03-291000.001000.00924.00990.0083007922200
2016-03-281046.001054.001006.001006.0046004734300
2016-03-251025.001050.001011.001045.0053005474900
2016-03-241050.001050.00990.001000.001480015035500
2016-03-23941.001062.00941.001062.001860018906500
2016-03-22935.00956.00912.00912.0085007966100
2016-03-18855.00940.00851.00890.001950017825100
2016-03-17883.00900.00863.00863.0034002978300
2016-03-16919.00919.00885.00890.0063005656600
2016-03-15870.00930.00860.00894.001220010945600
2016-03-14845.00869.00841.00847.0028002375900
2016-03-11850.00880.00820.00820.0063005319500
2016-03-10822.00848.00821.00821.0033002750800
2016-03-09860.00860.00806.00816.0030002493300
2016-03-08855.00905.00850.00860.001190010354300
2016-03-07945.00972.00820.00901.004610041890700
2016-03-04730.00875.00730.00875.003680031034900
2016-03-03730.00744.00713.00725.0086006209500
2016-03-02720.00735.00720.00725.0075005452500
2016-03-01721.00721.00701.00711.00117008370700
2016-02-29744.00749.00720.00721.0027001990000
2016-02-26727.00748.00725.00735.0052003812300
2016-02-25740.00748.00730.00730.0028002071900
2016-02-24739.00739.00724.00725.0044003197000
2016-02-23774.00779.00750.00755.0036002748600
2016-02-22775.00775.00750.00760.0032002434400
2016-02-19735.00767.00725.00760.00125009220900
2016-02-18742.00747.00728.00735.0045003315600
2016-02-17719.00725.00712.00712.0039002808300
2016-02-16721.00736.00717.00717.0020001447500
2016-02-15740.00750.00726.00726.0038002820400
2016-02-12751.00770.00712.00712.00106007939100
2016-02-10850.00858.00821.00821.0069005765700
2016-02-09910.00920.00855.00858.0041003571600
2016-02-08890.00909.00870.00909.0029002570500
2016-02-05927.00927.00870.00900.0066005896200
2016-02-04955.00960.00927.00930.0053004992700
2016-02-03996.00996.00960.00965.0011001072100
2016-02-021035.001035.001010.001010.0096009920000
2016-02-01961.001018.00960.001018.0030002959200
2016-01-29918.00960.00918.00960.0021001986100
2016-01-28930.00931.00915.00917.0029002689300
2016-01-27916.00960.00911.00937.0026002451400
2016-01-26906.00920.00906.00915.0020001824900
2016-01-25951.00960.00905.00944.00101009361200
2016-01-22925.00960.00925.00960.0028002656900
2016-01-21963.00976.00940.00940.0039003725500
2016-01-20962.001099.00952.00978.0064006464500
2016-01-19939.00965.00918.00956.0098009284400
2016-01-18949.00965.00903.00939.0065006093900
2016-01-15975.001009.00975.00984.0040003982100
2016-01-141020.001020.00956.00975.0045004403100
2016-01-131050.001050.001020.001021.0019001957800
2016-01-121043.001063.001020.001020.0025002587800
2016-01-081055.001089.001050.001089.0050005280400
2016-01-071098.001129.001063.001063.0014001527200
2016-01-061127.001127.001068.001081.0042004608300
2016-01-051099.001139.001098.001129.0015001668900
2016-01-041111.001119.001070.001100.0048005281300
2015-12-301078.001122.001078.001106.0073008043200
2015-12-291066.001149.001041.001077.001030011279400
2015-12-281090.001110.001053.001075.0061006633700
2015-12-251003.001062.00991.001036.002730027955900
2015-12-241151.001151.001020.001033.002490027532700
2015-12-221150.001165.001150.001150.001060012213600
2015-12-211199.001199.001140.001160.00880010284200
2015-12-181220.001220.001192.001200.0037004438600
2015-12-171231.001231.001190.001197.0048005775300
2015-12-161206.001226.001192.001201.00940011378200
2015-12-151315.001315.001150.001186.001200014686800
2015-12-141255.001287.001255.001265.00980012349800
2015-12-111255.001316.001240.001315.00820010432500
2015-12-101291.001296.001253.001269.0053006772800
2015-12-091340.001361.001303.001303.00770010224200
2015-12-081375.001385.001353.001362.0038005192400
2015-12-071400.001412.001370.001405.00750010466700
2015-12-041327.001399.001325.001399.001510020191300
2015-12-031419.001419.001340.001357.00960013147300
2015-12-021420.001421.001380.001392.001420019866000
2015-12-011380.001449.001380.001404.002160030495300

   ※ 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