2170 (株)リンクアンドモチベーションの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	159	162	159	160	189,200	160
2014-12-29	164	164	159	162	179,800	162
2014-12-26	160	164	160	163	186,700	163
2014-12-25	166	166	160	160	368,800	160
2014-12-24	158	167	158	164	978,500	164
2014-12-22	160	162	159	160	231,500	160
2014-12-19	157	162	157	159	242,500	159
2014-12-18	159	161	158	158	288,900	158
2014-12-17	156	162	155	160	385,500	160
2014-12-16	161	162	157	158	263,600	158
2014-12-15	163	163	161	162	111,800	162
2014-12-12	165	167	163	164	263,200	164
2014-12-11	159	167	159	164	309,300	164
2014-12-10	161	164	160	161	337,200	161
2014-12-09	165	169	156	165	1,032,600	165
2014-12-08	168	172	166	169	1,203,200	169
2014-12-05	161	167	161	167	358,600	167
2014-12-04	161	164	161	163	194,500	163
2014-12-03	163	165	161	164	260,700	164
2014-12-02	163	166	160	164	517,800	164
2014-12-01	159	164	158	163	337,800	163
2014-11-28	153	160	153	158	420,100	158
2014-11-27	154	157	154	154	154,600	154
2014-11-26	157	158	154	155	243,600	155
2014-11-25	152	157	151	157	588,200	157
2014-11-21	151	151	149	151	162,400	151
2014-11-20	150	152	149	152	194,700	152
2014-11-19	150	152	149	150	289,000	150
2014-11-18	149	152	149	152	179,400	152
2014-11-17	151	152	148	150	211,600	150
2014-11-14	158	160	146	152	864,200	152
2014-11-13	161	162	156	160	341,600	160
2014-11-12	160	162	160	162	117,100	162
2014-11-11	160	161	159	160	88,400	160
2014-11-10	164	164	158	161	233,600	161
2014-11-07	164	164	160	162	152,100	162
2014-11-06	160	165	159	163	454,300	163
2014-11-05	161	161	157	160	219,400	160
2014-11-04	163	164	159	159	321,700	159
2014-10-31	153	164	153	161	666,000	161
2014-10-30	150	154	150	154	331,500	154
2014-10-29	149	151	148	150	112,800	150
2014-10-28	149	151	148	149	87,100	149
2014-10-27	149	151	148	150	90,000	150
2014-10-24	155	155	148	148	302,000	148
2014-10-23	147	150	146	150	232,100	150
2014-10-22	148	149	145	146	317,900	146
2014-10-21	149	151	145	147	359,100	147
2014-10-20	143	148	142	148	478,200	148
2014-10-17	143	146	135	136	447,000	136
2014-10-16	147	148	142	143	444,500	143
2014-10-15	152	152	146	149	413,800	149
2014-10-14	150	152	148	149	340,400	149
2014-10-10	153	155	152	152	367,100	152
2014-10-09	163	163	157	157	305,300	157
2014-10-08	159	163	159	161	227,100	161
2014-10-07	161	164	160	162	334,600	162
2014-10-06	161	165	160	164	255,100	164
2014-10-03	157	160	157	158	128,200	158
2014-10-02	164	164	156	158	613,200	158
2014-10-01	167	168	165	165	368,500	165
2014-09-30	170	170	168	169	220,200	169
2014-09-29	167	170	167	170	391,600	170
2014-09-26	165	167	165	167	135,000	167
2014-09-25	167	168	165	167	218,800	167
2014-09-24	166	167	164	166	267,600	166
2014-09-22	166	167	165	167	165,600	167
2014-09-19	163	165	163	165	108,500	165
2014-09-18	164	165	162	164	191,300	164
2014-09-17	165	166	163	163	147,000	163
2014-09-16	165	167	164	165	242,100	165
2014-09-12	167	167	165	165	154,400	165
2014-09-11	166	167	165	166	110,700	166
2014-09-10	166	168	165	165	211,000	165
2014-09-09	169	170	166	169	401,600	169
2014-09-08	168	170	166	168	328,000	168
2014-09-05	170	170	164	164	310,400	164
2014-09-04	171	171	168	169	363,200	169
2014-09-03	172	173	169	172	625,900	172
2014-09-02	170	172	170	172	364,200	172
2014-09-01	170	171	168	169	433,900	169
2014-08-29	169	172	164	169	879,700	169
2014-08-28	171	171	168	169	611,000	169
2014-08-27	172	172	169	171	1,843,200	171
2014-08-26	164	166	163	164	418,700	164
2014-08-25	163	170	162	162	1,441,500	162
2014-08-22	158	159	157	158	361,000	158
2014-08-21	154	157	153	157	384,500	157
2014-08-20	154	154	152	153	145,600	153
2014-08-19	153	154	152	154	127,600	154
2014-08-18	152	154	152	153	228,100	153
2014-08-15	153	153	151	151	193,400	151
2014-08-14	153	154	151	153	211,900	153
2014-08-13	150	154	149	153	345,500	153
2014-08-12	149	151	149	150	250,600	150
2014-08-11	151	151	148	149	398,900	149
2014-08-08	157	157	145	147	1,146,000	147
2014-08-07	156	158	155	157	363,000	157
2014-08-06	160	160	155	156	611,600	156
2014-08-05	162	163	159	160	472,200	160
2014-08-04	162	163	161	162	201,600	162
2014-08-01	163	164	162	163	320,700	163
2014-07-31	166	166	164	164	320,700	164
2014-07-30	167	167	164	166	326,900	166
2014-07-29	165	167	165	166	199,500	166
2014-07-28	167	167	164	165	280,400	165
2014-07-25	169	169	167	168	192,800	168
2014-07-24	168	169	167	168	282,900	168
2014-07-23	167	169	166	167	418,200	167
2014-07-22	161	166	161	165	349,300	165
2014-07-18	163	164	161	163	519,400	163
2014-07-17	167	168	164	165	528,900	165
2014-07-16	167	169	164	167	661,100	167
2014-07-15	168	170	167	167	353,700	167
2014-07-14	166	167	165	167	487,100	167
2014-07-11	166	169	166	167	455,200	167
2014-07-10	174	174	167	167	959,700	167
2014-07-09	171	177	170	173	919,300	173
2014-07-08	171	173	170	171	567,200	171
2014-07-07	171	173	170	171	593,600	171
2014-07-04	172	173	170	172	564,300	172
2014-07-03	173	174	170	172	578,000	172
2014-07-02	176	177	171	173	1,432,100	173
2014-07-01	171	177	171	177	1,156,100	177
2014-06-30	169	172	166	172	1,178,000	172
2014-06-27	170	173	167	169	945,600	169
2014-06-26	175	175	167	172	1,885,600	172
2014-06-25	180	181	173	176	2,276,800	176
2014-06-24	182	184	179	183	1,452,700	183
2014-06-23	186	187	181	183	1,276,200	183
2014-06-20	186	188	181	185	2,436,100	185
2014-06-19	192	196	185	186	8,254,500	186
2014-06-18	174	184	170	180	4,389,800	180
2014-06-17	175	175	172	173	895,700	173
2014-06-16	178	179	174	176	2,481,100	176
2014-06-13	178	181	172	174	4,541,400	174
2014-06-12	167	179	167	178	5,160,000	178
2014-06-11	169	170	166	167	4,355,700	167
2014-06-10	171	172	168	172	1,291,600	172
2014-06-09	175	175	171	171	1,565,900	171
2014-06-06	181	183	174	176	3,593,600	176
2014-06-05	170	184	169	184	3,178,700	184
2014-06-04	166	170	165	169	2,693,700	169
2014-06-03	164	172	163	170	1,575,500	170
2014-06-02	162	165	160	163	436,600	163
2014-05-30	162	165	161	163	447,100	163
2014-05-29	155	163	154	162	739,800	162
2014-05-28	161	161	156	156	1,008,100	156
2014-05-27	167	169	165	165	843,200	165
2014-05-26	172	175	171	175	132,000	175
2014-05-23	178	178	169	170	267,700	170
2014-05-22	174	175	168	170	241,300	170
2014-05-21	170	174	169	174	38,000	174
2014-05-20	170	172	170	170	36,000	170
2014-05-19	175	175	170	170	69,100	170
2014-05-16	176	180	176	178	62,200	178
2014-05-15	176	183	176	181	55,200	181
2014-05-14	176	180	175	179	104,200	179
2014-05-13	187	189	178	179	212,300	179
2014-05-12	190	190	187	188	101,500	188
2014-05-09	191	192	188	190	302,100	190
2014-05-08	183	189	183	187	37,600	187
2014-05-07	189	189	184	184	57,400	184
2014-05-02	190	192	188	190	98,200	190
2014-05-01	186	189	184	188	62,300	188
2014-04-30	188	188	184	185	75,500	185
2014-04-28	189	189	185	189	68,400	189
2014-04-25	190	190	188	190	143,800	190
2014-04-24	194	194	188	190	183,600	190
2014-04-23	195	197	195	196	68,600	196
2014-04-22	198	199	194	195	62,900	195
2014-04-21	200	200	196	198	47,700	198
2014-04-18	200	200	195	199	77,100	199
2014-04-17	200	200	198	199	45,100	199
2014-04-16	200	200	197	200	50,100	200
2014-04-15	200	200	198	198	55,700	198
2014-04-14	197	202	195	198	67,300	198
2014-04-11	196	203	188	197	98,100	197
2014-04-10	208	208	201	202	76,600	202
2014-04-09	202	205	199	200	97,400	200
2014-04-08	207	210	202	208	96,500	208
2014-04-07	210	212	208	209	108,000	209
2014-04-04	213	220	210	214	229,100	214
2014-04-03	224	226	215	219	217,800	219
2014-04-02	227	227	223	226	87,900	226
2014-04-01	230	235	225	228	106,300	228
2014-03-31	232	235	226	226	102,200	226
2014-03-28	230	230	219	230	74,700	230
2014-03-27	224	229	191	225	119,300	225
2014-03-26	23,500	23,500	22,000	22,340	1,817	223.40
2014-03-25	23,740	24,080	22,810	23,230	2,788	232.30
2014-03-24	22,400	23,800	21,830	22,810	3,815	228.10
2014-03-20	22,810	22,880	22,000	22,380	2,610	223.80
2014-03-19	21,460	22,600	21,260	22,580	3,887	225.80
2014-03-18	21,200	21,600	20,850	21,020	898	210.20
2014-03-17	20,620	20,940	20,500	20,610	1,287	206.10
2014-03-14	21,560	21,560	20,730	21,000	1,972	210
2014-03-13	21,520	22,000	21,460	21,760	647	217.60
2014-03-12	21,720	21,800	21,510	21,530	748	215.30
2014-03-11	21,790	21,990	21,570	21,730	701	217.30
2014-03-10	21,250	21,700	21,250	21,590	624	215.90
2014-03-07	21,530	22,000	21,260	21,580	993	215.80
2014-03-06	21,350	21,660	21,120	21,530	775	215.30
2014-03-05	21,170	21,650	21,130	21,350	777	213.50
2014-03-04	20,810	21,020	20,530	20,960	1,309	209.60
2014-03-03	21,800	21,800	20,460	21,200	1,268	212
2014-02-28	21,580	21,710	20,770	21,430	1,604	214.30
2014-02-27	22,520	23,300	21,500	21,580	3,386	215.80
2014-02-26	22,700	23,100	22,500	22,500	1,188	225
2014-02-25	22,260	23,580	22,200	22,870	3,709	228.70
2014-02-24	22,000	22,270	21,500	21,870	1,099	218.70
2014-02-21	21,270	21,990	21,150	21,670	1,012	216.70
2014-02-20	21,510	22,400	21,000	21,200	1,753	212
2014-02-19	22,400	22,500	21,820	21,920	1,167	219.20
2014-02-18	22,000	22,540	21,890	22,410	2,181	224.10
2014-02-17	21,050	22,500	20,540	21,890	3,814	218.90
2014-02-14	21,200	21,600	20,150	20,720	1,614	207.20
2014-02-13	21,620	21,790	20,850	20,900	750	209
2014-02-12	21,930	22,290	21,610	21,740	924	217.40
2014-02-10	23,000	23,000	21,300	21,920	1,099	219.20
2014-02-07	21,750	21,750	20,500	20,830	767	208.30
2014-02-06	20,000	21,320	20,000	20,950	1,060	209.50
2014-02-05	20,500	21,960	20,000	20,490	1,529	204.90
2014-02-04	20,100	20,990	19,720	19,980	3,200	199.80
2014-02-03	23,040	23,500	21,940	21,960	2,148	219.60
2014-01-31	22,900	23,750	22,340	22,940	1,991	229.40
2014-01-30	22,510	22,950	22,150	22,520	1,940	225.20
2014-01-29	23,250	23,310	22,510	23,120	1,586	231.20
2014-01-28	23,290	23,290	22,370	22,450	2,050	224.50
2014-01-27	23,000	23,580	22,750	22,760	3,191	227.60
2014-01-24	24,250	24,500	23,800	24,060	3,278	240.60
2014-01-23	25,300	26,030	24,120	24,810	7,597	248.10
2014-01-22	24,010	25,040	23,520	24,670	3,496	246.70
2014-01-21	24,710	25,750	23,400	24,250	3,575	242.50
2014-01-20	25,150	25,150	24,530	24,690	2,646	246.90
2014-01-17	25,880	26,000	25,000	25,150	6,460	251.50
2014-01-16	26,940	26,940	25,800	26,160	9,053	261.60
2014-01-15	25,000	27,590	25,000	27,340	14,923	273.40
2014-01-14	23,590	27,700	23,160	24,210	6,774	242.10
2014-01-10	23,210	24,700	23,000	23,880	5,080	238.80
2014-01-09	24,680	28,300	23,720	24,600	12,481	246
2014-01-08	23,720	23,850	22,100	23,360	8,729	233.60
2014-01-07	22,500	25,400	21,800	24,350	12,842	243.50
2014-01-06	20,500	22,440	20,500	21,500	7,174	215

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05月
日	月	火	水	木	金	土
« 04月30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	31

2170 (株)リンクアンドモチベーション の時系列データ [2014年度]

2170 (株)リンクアンドモチベーションの時系列データ [2014年度]