2170 (株)リンクアンドモチベーションの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	40,400	40,400	39,848	39,848	131	49.81
2011-12-29	39,904	40,504	39,848	40,504	118	50.63
2011-12-28	40,104	40,104	39,800	39,904	235	49.88
2011-12-27	39,952	41,248	39,952	40,848	397	51.06
2011-12-26	40,200	40,400	40,048	40,104	105	50.13
2011-12-22	39,800	40,600	39,800	39,952	258	49.94
2011-12-21	39,952	40,248	39,800	40,048	131	50.06
2011-12-20	39,648	40,000	39,600	39,752	217	49.69
2011-12-19	40,000	40,304	39,752	39,952	285	49.94
2011-12-16	39,952	40,000	39,000	39,704	334	49.63
2011-12-15	40,000	40,352	39,904	39,904	301	49.88
2011-12-14	40,704	40,800	40,248	40,648	163	50.81
2011-12-13	40,600	40,752	40,000	40,752	324	50.94
2011-12-12	41,000	41,152	40,304	40,552	275	50.69
2011-12-09	40,200	41,600	40,104	40,800	524	51
2011-12-08	40,352	41,600	40,200	41,600	428	52
2011-12-07	40,000	40,248	39,800	39,952	466	49.94
2011-12-06	40,504	40,752	39,648	39,704	716	49.63
2011-12-05	39,104	40,152	39,104	40,048	642	50.06
2011-12-02	39,104	39,304	38,800	39,000	879	48.75
2011-12-01	39,000	39,904	38,600	39,104	2,474	48.88
2011-11-30	39,648	39,952	39,248	39,400	555	49.25
2011-11-29	39,400	39,504	39,200	39,400	202	49.25
2011-11-28	39,648	39,648	39,048	39,400	136	49.25
2011-11-25	39,800	39,800	38,504	39,400	229	49.25
2011-11-24	40,200	40,400	39,648	39,704	327	49.63
2011-11-22	40,800	40,800	39,800	39,800	624	49.75
2011-11-21	42,504	43,200	40,200	41,504	415	51.88
2011-11-18	44,352	44,600	42,952	43,200	858	54
2011-11-17	48,352	49,552	48,352	49,248	27	61.56
2011-11-16	50,000	50,000	49,000	49,104	26	61.38
2011-11-15	51,200	51,200	48,904	49,952	47	62.44
2011-11-14	51,504	52,800	51,304	51,504	22	64.38
2011-11-11	51,904	52,504	50,104	52,504	63	65.63
2011-11-10	52,200	53,400	51,904	52,704	90	65.88
2011-11-09	53,000	53,200	52,200	53,104	39	66.38
2011-11-08	53,904	54,504	52,000	52,000	33	65
2011-11-07	52,904	53,904	52,904	53,904	15	67.38
2011-11-04	54,504	54,504	52,104	53,904	58	67.38
2011-11-02	52,504	53,600	52,104	53,304	39	66.63
2011-11-01	53,304	54,304	52,400	52,504	12	65.63
2011-10-31	54,000	54,304	53,200	54,304	83	67.88
2011-10-28	52,800	54,400	52,704	54,104	73	67.63
2011-10-27	53,400	53,400	52,304	52,304	24	65.38
2011-10-26	53,304	53,400	51,504	53,400	61	66.75
2011-10-25	53,400	53,400	52,800	53,304	68	66.63
2011-10-24	52,000	53,000	52,000	52,800	46	66
2011-10-21	52,104	52,304	51,104	51,600	41	64.50
2011-10-20	53,600	53,600	52,200	52,304	42	65.38
2011-10-19	53,104	54,200	53,104	54,000	23	67.50
2011-10-18	52,904	54,600	52,904	53,000	161	66.25
2011-10-17	52,600	53,000	51,104	52,904	39	66.13
2011-10-14	52,800	52,904	52,600	52,600	37	65.75
2011-10-13	52,600	52,704	52,504	52,600	159	65.75
2011-10-12	52,104	52,600	52,104	52,600	39	65.75
2011-10-11	51,600	52,800	51,600	52,104	28	65.13
2011-10-07	53,000	53,000	51,600	51,600	139	64.50
2011-10-06	52,400	52,400	51,800	52,400	81	65.50
2011-10-05	52,200	52,400	51,704	52,400	103	65.50
2011-10-04	52,304	52,504	52,104	52,200	93	65.25
2011-10-03	52,504	52,600	52,104	52,304	37	65.38
2011-09-30	53,000	53,000	51,704	52,504	46	65.63
2011-09-29	52,704	52,704	51,504	52,504	104	65.63
2011-09-28	51,000	52,400	50,304	52,400	66	65.50
2011-09-27	48,904	51,000	48,704	51,000	49	63.75
2011-09-26	50,000	50,000	46,800	48,152	113	60.19
2011-09-22	52,704	53,904	50,600	52,000	201	65
2011-09-21	53,000	53,000	52,504	52,504	104	65.63
2011-09-20	53,200	53,200	52,704	52,904	57	66.13
2011-09-16	53,504	53,504	53,000	53,200	100	66.50
2011-09-15	53,304	53,400	52,504	53,400	77	66.75
2011-09-14	51,904	52,000	51,304	51,904	86	64.88
2011-09-13	51,704	53,000	51,304	51,904	137	64.88
2011-09-12	52,000	52,000	51,504	51,704	86	64.63
2011-09-09	51,800	52,304	51,504	52,304	114	65.38
2011-09-08	53,800	55,504	49,904	51,800	295	64.75
2011-09-07	50,304	56,304	50,304	52,800	765	66
2011-09-06	51,600	51,600	49,552	49,552	167	61.94
2011-09-05	51,600	53,600	49,800	51,504	698	64.38
2011-09-02	47,304	52,600	47,000	52,600	854	65.75
2011-09-01	45,704	45,752	45,048	45,552	19	56.94
2011-08-31	45,352	45,352	44,904	45,000	72	56.25
2011-08-30	44,400	44,648	44,400	44,648	16	55.81
2011-08-29	46,848	46,904	43,552	44,048	103	55.06
2011-08-26	46,000	46,000	44,704	44,752	26	55.94
2011-08-25	46,304	46,304	44,904	45,352	98	56.69
2011-08-24	45,000	45,648	45,000	45,600	43	57
2011-08-23	45,200	45,400	44,952	45,000	35	56.25
2011-08-22	45,000	45,104	44,600	44,600	14	55.75
2011-08-19	43,504	44,448	43,304	44,304	27	55.38
2011-08-18	44,400	44,400	43,952	43,952	10	54.94
2011-08-17	44,648	44,752	43,000	43,000	37	53.75
2011-08-16	44,504	44,704	43,752	43,952	31	54.94
2011-08-15	45,704	45,704	43,504	44,504	65	55.63
2011-08-12	44,800	46,704	44,552	45,000	32	56.25
2011-08-11	44,200	44,704	43,504	44,000	80	55
2011-08-10	48,000	48,000	45,600	45,600	73	57
2011-08-09	45,104	45,448	44,104	45,400	53	56.75
2011-08-08	45,552	45,648	45,048	45,104	32	56.38
2011-08-05	46,352	46,400	45,504	45,552	76	56.94
2011-08-04	46,552	46,648	46,552	46,648	12	58.31
2011-08-03	47,000	47,000	46,504	46,504	28	58.13
2011-08-02	46,152	46,952	46,152	46,952	60	58.69
2011-08-01	47,800	47,800	47,504	47,504	11	59.38
2011-07-29	48,304	48,504	47,800	47,800	70	59.75
2011-07-28	47,504	47,952	47,448	47,952	23	59.94
2011-07-27	47,504	47,504	47,400	47,504	14	59.38
2011-07-26	47,504	48,000	47,504	47,504	17	59.38
2011-07-25	48,504	48,504	47,104	47,504	107	59.38
2011-07-22	47,600	48,400	47,600	48,400	87	60.50
2011-07-21	47,600	47,600	47,352	47,400	42	59.25
2011-07-20	47,448	47,600	47,200	47,352	49	59.19
2011-07-19	47,752	47,752	46,952	47,448	20	59.31
2011-07-15	47,752	47,752	47,000	47,704	24	59.63
2011-07-14	48,000	48,000	46,848	47,048	100	58.81
2011-07-13	46,800	47,504	46,648	46,648	33	58.31
2011-07-12	47,504	47,704	47,400	47,704	13	59.63
2011-07-11	47,000	47,704	47,000	47,648	9	59.56
2011-07-08	48,104	48,104	47,504	47,504	103	59.38
2011-07-07	47,104	47,648	46,904	47,600	198	59.50
2011-07-06	46,504	47,400	46,400	47,400	31	59.25
2011-07-05	47,152	47,304	46,600	46,800	55	58.50
2011-07-04	47,448	47,448	46,000	47,152	50	58.94
2011-07-01	47,752	47,752	47,000	47,000	52	58.75
2011-06-30	48,000	48,000	47,400	48,000	52	60
2011-06-29	47,800	48,104	46,448	48,104	79	60.13
2011-06-28	47,048	47,904	47,000	47,504	24	59.38
2011-06-27	48,200	48,200	47,904	47,904	55	59.88
2011-06-24	49,000	49,200	47,752	48,352	222	60.44
2011-06-23	49,504	49,704	49,200	49,704	53	62.13
2011-06-22	49,504	49,704	49,000	49,504	138	61.88
2011-06-21	49,200	49,704	49,000	49,504	119	61.88
2011-06-20	47,800	49,000	47,552	49,000	52	61.25
2011-06-17	49,000	49,000	47,000	47,648	84	59.56
2011-06-16	48,448	48,704	48,000	48,648	82	60.81
2011-06-15	49,104	49,104	48,000	48,448	73	60.56
2011-06-14	47,048	47,600	46,504	47,000	167	58.75
2011-06-13	51,000	51,200	47,504	48,952	315	61.19
2011-06-10	47,304	47,448	46,648	47,400	80	59.25
2011-06-09	46,704	47,304	46,704	47,304	42	59.13
2011-06-08	46,400	47,048	46,400	46,704	36	58.38
2011-06-07	46,048	46,352	46,048	46,352	3	57.94
2011-06-06	47,104	47,104	46,000	46,000	67	57.50
2011-06-03	48,000	48,000	47,000	47,000	80	58.75
2011-06-02	47,352	47,504	46,848	47,400	40	59.25
2011-06-01	46,848	47,800	46,800	47,352	23	59.19
2011-05-31	47,904	47,904	46,504	46,800	110	58.50
2011-05-30	46,848	46,848	45,800	46,504	43	58.13
2011-05-27	46,704	46,704	46,152	46,152	43	57.69
2011-05-26	45,648	45,704	45,000	45,048	61	56.31
2011-05-25	45,000	45,104	44,904	45,000	129	56.25
2011-05-24	45,000	45,600	44,848	45,600	72	57
2011-05-23	45,000	45,704	44,904	45,000	72	56.25
2011-05-20	45,104	45,448	44,552	44,648	79	55.81
2011-05-19	45,104	47,248	44,904	45,000	83	56.25
2011-05-18	44,848	46,000	44,752	45,000	125	56.25
2011-05-17	45,352	45,752	44,504	44,752	77	55.94
2011-05-16	49,304	49,504	42,600	45,352	311	56.69
2011-05-13	49,000	49,400	48,704	49,400	93	61.75
2011-05-12	47,600	49,304	47,600	49,304	73	61.63
2011-05-11	46,752	47,904	46,752	47,400	136	59.25
2011-05-10	46,352	46,400	46,200	46,400	52	58
2011-05-09	46,504	46,504	46,000	46,352	81	57.94
2011-05-06	46,600	46,752	46,000	46,400	49	58
2011-05-02	46,600	46,600	46,048	46,600	78	58.25
2011-04-28	46,248	46,504	45,504	45,600	76	57
2011-04-27	46,304	46,304	45,304	46,248	76	57.81
2011-04-26	45,504	46,152	45,400	45,704	48	57.13
2011-04-25	45,504	45,752	45,304	45,448	130	56.81
2011-04-22	46,704	46,704	46,000	46,200	81	57.75
2011-04-21	46,600	46,600	46,000	46,000	80	57.50
2011-04-20	46,648	46,952	46,504	46,504	82	58.13
2011-04-19	46,904	46,904	46,448	46,648	71	58.31
2011-04-18	47,000	47,000	46,504	46,904	69	58.63
2011-04-15	47,200	47,200	46,848	47,000	65	58.75
2011-04-14	47,000	47,000	46,504	46,952	51	58.69
2011-04-13	46,648	47,152	46,648	46,904	39	58.63
2011-04-12	46,800	47,104	46,448	46,648	68	58.31
2011-04-11	47,048	47,200	46,504	47,104	56	58.88
2011-04-08	47,000	47,000	46,504	47,000	129	58.75
2011-04-07	46,704	47,248	46,704	46,752	92	58.44
2011-04-06	46,952	47,048	46,504	46,600	51	58.25
2011-04-05	48,000	48,000	46,400	46,952	134	58.69
2011-04-04	48,304	48,304	47,000	47,000	92	58.75
2011-04-01	47,504	47,904	47,352	47,600	52	59.50
2011-03-31	46,800	48,000	46,752	48,000	31	60
2011-03-30	46,952	47,504	46,352	47,504	36	59.38
2011-03-29	46,400	47,200	46,200	46,952	57	58.69
2011-03-28	48,000	48,000	46,104	46,200	40	57.75
2011-03-25	48,248	48,504	47,000	47,752	115	59.69
2011-03-24	47,000	47,552	46,152	46,848	47	58.56
2011-03-23	47,248	47,248	46,200	46,800	24	58.50
2011-03-22	48,000	48,000	44,000	46,104	86	57.63
2011-03-18	42,248	42,248	40,600	41,800	30	52.25
2011-03-17	39,504	42,000	38,000	42,000	100	52.50
2011-03-16	37,304	40,152	37,200	40,000	70	50
2011-03-15	41,304	41,304	37,104	37,200	80	46.50
2011-03-14	41,304	42,648	41,304	41,304	85	51.63
2011-03-11	48,000	48,848	47,800	48,304	218	60.38
2011-03-10	48,448	49,000	48,304	48,304	33	60.38
2011-03-09	49,904	50,200	49,152	49,152	37	61.44
2011-03-08	49,800	50,000	49,800	49,904	52	62.38
2011-03-07	50,200	50,200	49,504	49,800	81	62.25
2011-03-04	51,000	51,000	50,504	50,904	65	63.63
2011-03-03	50,304	50,704	49,952	50,704	22	63.38
2011-03-02	49,848	50,400	49,848	49,904	72	62.38
2011-03-01	49,800	49,904	49,248	49,848	47	62.31
2011-02-28	49,800	49,904	49,104	49,248	123	61.56
2011-02-25	49,504	49,904	49,104	49,104	133	61.38
2011-02-24	49,800	49,952	49,304	49,800	96	62.25
2011-02-23	49,048	49,600	48,800	49,304	81	61.63
2011-02-22	48,152	49,104	48,152	49,048	53	61.31
2011-02-21	48,648	48,848	47,904	48,104	98	60.13
2011-02-18	48,000	48,648	48,000	48,648	27	60.81
2011-02-17	48,000	48,352	47,352	47,600	93	59.50
2011-02-16	48,104	48,104	46,800	47,352	167	59.19
2011-02-15	49,504	49,504	48,000	48,104	132	60.13
2011-02-14	49,600	50,104	49,600	49,800	23	62.25
2011-02-10	49,600	49,600	49,504	49,600	43	62
2011-02-09	51,000	51,000	49,152	49,352	126	61.69
2011-02-08	49,952	50,304	49,552	49,704	53	62.13
2011-02-07	49,848	49,952	48,800	49,952	32	62.44
2011-02-04	51,000	51,000	49,504	49,848	118	62.31
2011-02-03	50,104	50,104	49,904	50,000	55	62.50
2011-02-02	50,000	50,600	49,904	50,104	49	62.63
2011-02-01	48,704	49,904	48,704	49,304	35	61.63
2011-01-31	49,200	49,200	48,504	48,704	95	60.88
2011-01-28	50,704	51,304	49,200	49,200	113	61.50
2011-01-27	51,504	51,704	50,600	50,704	69	63.38
2011-01-26	51,504	51,704	50,904	51,304	60	64.13
2011-01-25	52,000	52,104	51,000	51,504	191	64.38
2011-01-24	50,200	52,000	50,200	52,000	133	65
2011-01-21	50,600	50,600	49,800	50,000	117	62.50
2011-01-20	50,000	50,504	50,000	50,504	72	63.13
2011-01-19	49,952	50,000	49,800	50,000	66	62.50
2011-01-18	49,904	49,952	49,752	49,952	43	62.44
2011-01-17	49,952	49,952	49,600	49,904	57	62.38
2011-01-14	49,952	50,104	49,848	49,952	108	62.44
2011-01-13	49,848	49,848	49,504	49,752	67	62.19
2011-01-12	49,952	50,000	49,704	49,800	74	62.25
2011-01-11	49,704	50,000	49,504	49,952	55	62.44
2011-01-07	50,000	50,000	49,704	49,704	185	62.13
2011-01-06	49,848	50,000	49,504	49,904	100	62.38
2011-01-05	49,200	50,504	49,104	50,504	78	63.13
2011-01-04	46,800	48,800	46,800	48,800	112	61

分割・併合履歴： [2014-03-27]1株→100株 [2013-11-27]1株→2株 [2013-04-25]1株→2株 [2012-06-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2170 (株)リンクアンドモチベーション の時系列データ [2011年度]

2170 (株)リンクアンドモチベーションの時系列データ [2011年度]