[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 
2017-02-202351.002525.002351.002517.0040600100797100
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
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

   ※ 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