2170 (株)リンクアンドモチベーション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 123 | 125 | 123 | 125 | 160,700 | 125 |
| 2015-12-29 | 123 | 123 | 121 | 123 | 155,400 | 123 |
| 2015-12-28 | 120 | 123 | 119 | 123 | 226,300 | 123 |
| 2015-12-25 | 126 | 126 | 121 | 123 | 698,900 | 123 |
| 2015-12-24 | 125 | 127 | 124 | 127 | 389,100 | 127 |
| 2015-12-22 | 125 | 127 | 124 | 124 | 336,300 | 124 |
| 2015-12-21 | 126 | 127 | 126 | 126 | 140,800 | 126 |
| 2015-12-18 | 126 | 127 | 125 | 127 | 198,400 | 127 |
| 2015-12-17 | 126 | 127 | 126 | 127 | 163,300 | 127 |
| 2015-12-16 | 126 | 127 | 125 | 127 | 254,900 | 127 |
| 2015-12-15 | 126 | 126 | 125 | 126 | 81,200 | 126 |
| 2015-12-14 | 126 | 127 | 126 | 126 | 104,000 | 126 |
| 2015-12-11 | 127 | 128 | 126 | 128 | 181,200 | 128 |
| 2015-12-10 | 126 | 126 | 125 | 126 | 203,000 | 126 |
| 2015-12-09 | 126 | 127 | 126 | 127 | 97,000 | 127 |
| 2015-12-08 | 128 | 129 | 126 | 127 | 254,100 | 127 |
| 2015-12-07 | 128 | 129 | 127 | 128 | 107,900 | 128 |
| 2015-12-04 | 127 | 128 | 127 | 127 | 94,700 | 127 |
| 2015-12-03 | 129 | 129 | 127 | 129 | 172,400 | 129 |
| 2015-12-02 | 129 | 129 | 128 | 128 | 101,600 | 128 |
| 2015-12-01 | 128 | 129 | 127 | 129 | 194,900 | 129 |
| 2015-11-30 | 129 | 129 | 127 | 127 | 165,700 | 127 |
| 2015-11-27 | 127 | 129 | 127 | 129 | 209,100 | 129 |
| 2015-11-26 | 128 | 129 | 127 | 128 | 123,500 | 128 |
| 2015-11-25 | 130 | 130 | 128 | 129 | 219,500 | 129 |
| 2015-11-24 | 128 | 129 | 128 | 129 | 251,000 | 129 |
| 2015-11-20 | 128 | 129 | 127 | 128 | 219,400 | 128 |
| 2015-11-19 | 127 | 129 | 127 | 128 | 173,300 | 128 |
| 2015-11-18 | 126 | 129 | 126 | 127 | 545,900 | 127 |
| 2015-11-17 | 124 | 126 | 124 | 126 | 341,400 | 126 |
| 2015-11-16 | 124 | 125 | 121 | 124 | 1,113,500 | 124 |
| 2015-11-13 | 135 | 139 | 135 | 138 | 461,900 | 138 |
| 2015-11-12 | 136 | 137 | 135 | 136 | 208,300 | 136 |
| 2015-11-11 | 135 | 137 | 134 | 137 | 470,200 | 137 |
| 2015-11-10 | 135 | 136 | 133 | 135 | 330,600 | 135 |
| 2015-11-09 | 132 | 134 | 132 | 134 | 331,400 | 134 |
| 2015-11-06 | 132 | 132 | 131 | 132 | 93,500 | 132 |
| 2015-11-05 | 132 | 132 | 130 | 131 | 195,800 | 131 |
| 2015-11-04 | 132 | 133 | 130 | 132 | 160,000 | 132 |
| 2015-11-02 | 132 | 133 | 131 | 132 | 130,800 | 132 |
| 2015-10-30 | 133 | 134 | 132 | 133 | 167,400 | 133 |
| 2015-10-29 | 133 | 134 | 132 | 134 | 126,500 | 134 |
| 2015-10-28 | 132 | 133 | 131 | 133 | 97,500 | 133 |
| 2015-10-27 | 132 | 133 | 131 | 132 | 110,700 | 132 |
| 2015-10-26 | 134 | 135 | 132 | 132 | 226,900 | 132 |
| 2015-10-23 | 132 | 133 | 131 | 133 | 224,100 | 133 |
| 2015-10-22 | 132 | 133 | 131 | 132 | 146,000 | 132 |
| 2015-10-21 | 131 | 133 | 130 | 133 | 127,400 | 133 |
| 2015-10-20 | 132 | 132 | 130 | 132 | 109,400 | 132 |
| 2015-10-19 | 134 | 134 | 130 | 132 | 188,200 | 132 |
| 2015-10-16 | 130 | 132 | 130 | 132 | 202,200 | 132 |
| 2015-10-15 | 130 | 132 | 127 | 131 | 436,300 | 131 |
| 2015-10-14 | 135 | 135 | 132 | 132 | 106,500 | 132 |
| 2015-10-13 | 135 | 135 | 133 | 135 | 116,600 | 135 |
| 2015-10-09 | 132 | 134 | 132 | 134 | 122,700 | 134 |
| 2015-10-08 | 132 | 134 | 131 | 132 | 271,700 | 132 |
| 2015-10-07 | 132 | 132 | 130 | 132 | 137,700 | 132 |
| 2015-10-06 | 132 | 132 | 131 | 132 | 97,700 | 132 |
| 2015-10-05 | 130 | 131 | 129 | 131 | 121,200 | 131 |
| 2015-10-02 | 127 | 130 | 127 | 130 | 80,600 | 130 |
| 2015-10-01 | 129 | 130 | 127 | 129 | 212,000 | 129 |
| 2015-09-30 | 129 | 129 | 127 | 128 | 115,100 | 128 |
| 2015-09-29 | 130 | 130 | 127 | 128 | 255,800 | 128 |
| 2015-09-28 | 135 | 135 | 131 | 132 | 175,900 | 132 |
| 2015-09-25 | 138 | 138 | 132 | 134 | 355,400 | 134 |
| 2015-09-24 | 131 | 133 | 129 | 133 | 211,100 | 133 |
| 2015-09-18 | 136 | 136 | 134 | 135 | 232,700 | 135 |
| 2015-09-17 | 136 | 138 | 133 | 137 | 339,300 | 137 |
| 2015-09-16 | 135 | 136 | 133 | 135 | 470,500 | 135 |
| 2015-09-15 | 126 | 133 | 126 | 131 | 746,300 | 131 |
| 2015-09-14 | 127 | 134 | 124 | 124 | 1,042,800 | 124 |
| 2015-09-11 | 126 | 127 | 124 | 126 | 254,100 | 126 |
| 2015-09-10 | 123 | 128 | 123 | 125 | 222,700 | 125 |
| 2015-09-09 | 126 | 128 | 125 | 127 | 242,200 | 127 |
| 2015-09-08 | 124 | 127 | 122 | 122 | 119,300 | 122 |
| 2015-09-07 | 121 | 126 | 116 | 126 | 346,900 | 126 |
| 2015-09-04 | 125 | 125 | 120 | 121 | 340,000 | 121 |
| 2015-09-03 | 126 | 128 | 123 | 123 | 285,500 | 123 |
| 2015-09-02 | 123 | 128 | 121 | 125 | 278,600 | 125 |
| 2015-09-01 | 132 | 133 | 127 | 127 | 411,200 | 127 |
| 2015-08-31 | 133 | 135 | 131 | 133 | 414,800 | 133 |
| 2015-08-28 | 125 | 131 | 125 | 130 | 428,900 | 130 |
| 2015-08-27 | 123 | 128 | 123 | 126 | 505,900 | 126 |
| 2015-08-26 | 115 | 122 | 115 | 121 | 778,200 | 121 |
| 2015-08-25 | 111 | 123 | 109 | 114 | 1,357,400 | 114 |
| 2015-08-24 | 128 | 131 | 121 | 123 | 983,300 | 123 |
| 2015-08-21 | 131 | 133 | 130 | 131 | 480,300 | 131 |
| 2015-08-20 | 137 | 137 | 134 | 136 | 398,000 | 136 |
| 2015-08-19 | 138 | 140 | 136 | 138 | 509,300 | 138 |
| 2015-08-18 | 133 | 142 | 133 | 138 | 1,114,900 | 138 |
| 2015-08-17 | 130 | 134 | 130 | 133 | 513,900 | 133 |
| 2015-08-14 | 130 | 131 | 127 | 130 | 1,079,200 | 130 |
| 2015-08-13 | 140 | 140 | 130 | 135 | 1,708,200 | 135 |
| 2015-08-12 | 139 | 141 | 137 | 140 | 1,256,600 | 140 |
| 2015-08-11 | 141 | 151 | 138 | 140 | 4,557,600 | 140 |
| 2015-08-10 | 163 | 163 | 160 | 161 | 229,500 | 161 |
| 2015-08-07 | 160 | 163 | 158 | 162 | 433,300 | 162 |
| 2015-08-06 | 162 | 164 | 160 | 164 | 236,500 | 164 |
| 2015-08-05 | 163 | 164 | 161 | 163 | 236,700 | 163 |
| 2015-08-04 | 160 | 163 | 158 | 163 | 238,200 | 163 |
| 2015-08-03 | 157 | 161 | 157 | 159 | 425,200 | 159 |
| 2015-07-31 | 159 | 159 | 156 | 156 | 215,100 | 156 |
| 2015-07-30 | 156 | 158 | 155 | 158 | 932,200 | 158 |
| 2015-07-29 | 157 | 158 | 155 | 156 | 292,600 | 156 |
| 2015-07-28 | 156 | 159 | 154 | 157 | 567,300 | 157 |
| 2015-07-27 | 160 | 162 | 158 | 159 | 287,200 | 159 |
| 2015-07-24 | 165 | 165 | 162 | 162 | 323,200 | 162 |
| 2015-07-23 | 164 | 165 | 163 | 165 | 186,100 | 165 |
| 2015-07-22 | 167 | 167 | 163 | 165 | 320,300 | 165 |
| 2015-07-21 | 164 | 166 | 163 | 166 | 256,000 | 166 |
| 2015-07-17 | 162 | 162 | 160 | 162 | 105,200 | 162 |
| 2015-07-16 | 161 | 162 | 160 | 162 | 302,300 | 162 |
| 2015-07-15 | 161 | 162 | 158 | 160 | 213,800 | 160 |
| 2015-07-14 | 160 | 161 | 158 | 159 | 459,100 | 159 |
| 2015-07-13 | 156 | 158 | 155 | 156 | 476,100 | 156 |
| 2015-07-10 | 160 | 160 | 154 | 155 | 551,000 | 155 |
| 2015-07-09 | 161 | 162 | 120 | 160 | 2,597,000 | 160 |
| 2015-07-08 | 176 | 176 | 166 | 166 | 983,700 | 166 |
| 2015-07-07 | 171 | 179 | 170 | 173 | 1,978,700 | 173 |
| 2015-07-06 | 166 | 170 | 165 | 169 | 270,400 | 169 |
| 2015-07-03 | 171 | 172 | 167 | 167 | 258,200 | 167 |
| 2015-07-02 | 174 | 174 | 169 | 171 | 323,100 | 171 |
| 2015-07-01 | 166 | 172 | 166 | 171 | 333,200 | 171 |
| 2015-06-30 | 166 | 168 | 165 | 165 | 337,000 | 165 |
| 2015-06-29 | 168 | 169 | 166 | 167 | 538,300 | 167 |
| 2015-06-26 | 172 | 174 | 172 | 173 | 252,000 | 173 |
| 2015-06-25 | 176 | 176 | 172 | 172 | 392,600 | 172 |
| 2015-06-24 | 173 | 177 | 172 | 176 | 725,300 | 176 |
| 2015-06-23 | 173 | 174 | 171 | 173 | 324,300 | 173 |
| 2015-06-22 | 173 | 173 | 171 | 173 | 254,500 | 173 |
| 2015-06-19 | 172 | 173 | 170 | 172 | 198,000 | 172 |
| 2015-06-18 | 172 | 172 | 169 | 171 | 471,600 | 171 |
| 2015-06-17 | 176 | 176 | 172 | 172 | 291,800 | 172 |
| 2015-06-16 | 176 | 176 | 173 | 175 | 422,200 | 175 |
| 2015-06-15 | 173 | 176 | 173 | 176 | 523,600 | 176 |
| 2015-06-12 | 173 | 174 | 172 | 173 | 435,800 | 173 |
| 2015-06-11 | 169 | 174 | 169 | 173 | 920,600 | 173 |
| 2015-06-10 | 168 | 169 | 167 | 167 | 343,100 | 167 |
| 2015-06-09 | 169 | 169 | 168 | 168 | 214,100 | 168 |
| 2015-06-08 | 168 | 171 | 168 | 168 | 437,500 | 168 |
| 2015-06-05 | 168 | 169 | 167 | 167 | 175,800 | 167 |
| 2015-06-04 | 167 | 168 | 167 | 168 | 165,000 | 168 |
| 2015-06-03 | 167 | 167 | 166 | 166 | 243,000 | 166 |
| 2015-06-02 | 169 | 170 | 167 | 167 | 371,300 | 167 |
| 2015-06-01 | 167 | 170 | 167 | 169 | 450,300 | 169 |
| 2015-05-29 | 169 | 170 | 166 | 167 | 1,096,200 | 167 |
| 2015-05-28 | 160 | 179 | 159 | 171 | 5,413,300 | 171 |
| 2015-05-27 | 161 | 161 | 158 | 159 | 1,067,900 | 159 |
| 2015-05-26 | 160 | 162 | 159 | 161 | 610,800 | 161 |
| 2015-05-25 | 161 | 163 | 159 | 162 | 1,458,800 | 162 |
| 2015-05-22 | 165 | 165 | 159 | 161 | 1,547,300 | 161 |
| 2015-05-21 | 168 | 168 | 163 | 165 | 453,300 | 165 |
| 2015-05-20 | 167 | 168 | 166 | 168 | 374,600 | 168 |
| 2015-05-19 | 163 | 165 | 162 | 165 | 200,600 | 165 |
| 2015-05-18 | 166 | 166 | 161 | 163 | 695,300 | 163 |
| 2015-05-15 | 173 | 174 | 162 | 166 | 2,231,000 | 166 |
| 2015-05-14 | 178 | 183 | 175 | 180 | 580,900 | 180 |
| 2015-05-13 | 177 | 179 | 176 | 178 | 160,500 | 178 |
| 2015-05-12 | 178 | 178 | 175 | 176 | 350,800 | 176 |
| 2015-05-11 | 184 | 184 | 179 | 179 | 331,800 | 179 |
| 2015-05-08 | 180 | 184 | 179 | 181 | 1,317,900 | 181 |
| 2015-05-07 | 172 | 179 | 172 | 177 | 422,800 | 177 |
| 2015-05-01 | 176 | 176 | 171 | 172 | 777,400 | 172 |
| 2015-04-30 | 177 | 182 | 176 | 177 | 816,200 | 177 |
| 2015-04-28 | 184 | 185 | 179 | 181 | 1,053,200 | 181 |
| 2015-04-27 | 181 | 183 | 179 | 181 | 714,600 | 181 |
| 2015-04-24 | 184 | 187 | 181 | 181 | 3,809,700 | 181 |
| 2015-04-23 | 173 | 178 | 173 | 176 | 589,500 | 176 |
| 2015-04-22 | 172 | 173 | 171 | 172 | 203,000 | 172 |
| 2015-04-21 | 174 | 174 | 171 | 171 | 331,100 | 171 |
| 2015-04-20 | 174 | 175 | 172 | 173 | 315,400 | 173 |
| 2015-04-17 | 176 | 177 | 175 | 175 | 360,500 | 175 |
| 2015-04-16 | 179 | 180 | 175 | 177 | 660,600 | 177 |
| 2015-04-15 | 174 | 182 | 174 | 179 | 1,123,100 | 179 |
| 2015-04-14 | 173 | 176 | 172 | 175 | 385,600 | 175 |
| 2015-04-13 | 175 | 175 | 171 | 175 | 668,700 | 175 |
| 2015-04-10 | 179 | 179 | 174 | 175 | 652,600 | 175 |
| 2015-04-09 | 178 | 181 | 176 | 179 | 835,400 | 179 |
| 2015-04-08 | 185 | 185 | 176 | 178 | 1,416,300 | 178 |
| 2015-04-07 | 185 | 190 | 181 | 184 | 2,699,300 | 184 |
| 2015-04-06 | 179 | 188 | 173 | 187 | 4,097,600 | 187 |
| 2015-04-03 | 182 | 186 | 174 | 177 | 5,859,300 | 177 |
| 2015-04-02 | 175 | 178 | 172 | 173 | 1,314,900 | 173 |
| 2015-04-01 | 176 | 182 | 172 | 175 | 4,181,600 | 175 |
| 2015-03-31 | 182 | 210 | 173 | 180 | 23,790,400 | 180 |
| 2015-03-30 | 159 | 181 | 158 | 172 | 3,934,900 | 172 |
| 2015-03-27 | 158 | 159 | 157 | 157 | 134,400 | 157 |
| 2015-03-26 | 160 | 160 | 158 | 159 | 187,800 | 159 |
| 2015-03-25 | 160 | 160 | 158 | 159 | 296,000 | 159 |
| 2015-03-24 | 159 | 159 | 157 | 159 | 140,900 | 159 |
| 2015-03-23 | 159 | 159 | 157 | 159 | 165,600 | 159 |
| 2015-03-20 | 156 | 158 | 156 | 157 | 236,300 | 157 |
| 2015-03-19 | 156 | 157 | 156 | 156 | 90,700 | 156 |
| 2015-03-18 | 157 | 158 | 156 | 156 | 108,000 | 156 |
| 2015-03-17 | 157 | 158 | 157 | 157 | 109,600 | 157 |
| 2015-03-16 | 156 | 158 | 155 | 157 | 239,400 | 157 |
| 2015-03-13 | 157 | 158 | 156 | 156 | 438,400 | 156 |
| 2015-03-12 | 158 | 159 | 156 | 158 | 182,500 | 158 |
| 2015-03-11 | 157 | 158 | 156 | 158 | 135,700 | 158 |
| 2015-03-10 | 157 | 159 | 157 | 157 | 194,500 | 157 |
| 2015-03-09 | 158 | 159 | 157 | 157 | 218,400 | 157 |
| 2015-03-06 | 156 | 160 | 155 | 158 | 425,600 | 158 |
| 2015-03-05 | 156 | 157 | 156 | 156 | 85,300 | 156 |
| 2015-03-04 | 157 | 158 | 156 | 156 | 105,400 | 156 |
| 2015-03-03 | 156 | 158 | 155 | 157 | 254,600 | 157 |
| 2015-03-02 | 155 | 157 | 155 | 156 | 160,300 | 156 |
| 2015-02-27 | 156 | 157 | 155 | 155 | 353,800 | 155 |
| 2015-02-26 | 156 | 158 | 155 | 158 | 493,000 | 158 |
| 2015-02-25 | 157 | 158 | 156 | 157 | 264,600 | 157 |
| 2015-02-24 | 156 | 156 | 155 | 156 | 305,800 | 156 |
| 2015-02-23 | 159 | 161 | 156 | 157 | 479,300 | 157 |
| 2015-02-20 | 156 | 161 | 156 | 157 | 361,300 | 157 |
| 2015-02-19 | 157 | 158 | 155 | 156 | 423,700 | 156 |
| 2015-02-18 | 156 | 157 | 154 | 154 | 464,600 | 154 |
| 2015-02-17 | 157 | 157 | 155 | 155 | 394,800 | 155 |
| 2015-02-16 | 160 | 161 | 156 | 157 | 510,500 | 157 |
| 2015-02-13 | 163 | 165 | 157 | 158 | 634,800 | 158 |
| 2015-02-12 | 163 | 165 | 162 | 165 | 278,900 | 165 |
| 2015-02-10 | 163 | 163 | 160 | 162 | 330,300 | 162 |
| 2015-02-09 | 162 | 163 | 160 | 162 | 221,100 | 162 |
| 2015-02-06 | 158 | 162 | 158 | 161 | 140,400 | 161 |
| 2015-02-05 | 162 | 162 | 159 | 160 | 77,900 | 160 |
| 2015-02-04 | 159 | 160 | 158 | 160 | 78,200 | 160 |
| 2015-02-03 | 164 | 164 | 158 | 158 | 243,300 | 158 |
| 2015-02-02 | 162 | 165 | 162 | 164 | 176,400 | 164 |
| 2015-01-30 | 163 | 164 | 161 | 164 | 253,300 | 164 |
| 2015-01-29 | 163 | 165 | 159 | 161 | 348,900 | 161 |
| 2015-01-28 | 159 | 164 | 158 | 164 | 252,400 | 164 |
| 2015-01-27 | 160 | 161 | 159 | 161 | 173,700 | 161 |
| 2015-01-26 | 156 | 160 | 156 | 160 | 151,600 | 160 |
| 2015-01-23 | 158 | 158 | 155 | 156 | 170,600 | 156 |
| 2015-01-22 | 156 | 157 | 155 | 157 | 120,700 | 157 |
| 2015-01-21 | 157 | 158 | 157 | 157 | 63,100 | 157 |
| 2015-01-20 | 156 | 158 | 156 | 158 | 80,600 | 158 |
| 2015-01-19 | 156 | 159 | 156 | 156 | 107,100 | 156 |
| 2015-01-16 | 153 | 157 | 153 | 156 | 204,300 | 156 |
| 2015-01-15 | 154 | 158 | 153 | 156 | 180,200 | 156 |
| 2015-01-14 | 156 | 158 | 154 | 155 | 142,400 | 155 |
| 2015-01-13 | 157 | 158 | 155 | 156 | 258,200 | 156 |
| 2015-01-09 | 162 | 164 | 157 | 160 | 350,800 | 160 |
| 2015-01-08 | 160 | 162 | 158 | 160 | 266,500 | 160 |
| 2015-01-07 | 160 | 162 | 159 | 160 | 183,000 | 160 |
| 2015-01-06 | 163 | 164 | 160 | 161 | 206,900 | 161 |
| 2015-01-05 | 161 | 164 | 161 | 163 | 192,800 | 163 |
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
