2170 (株)リンクアンドモチベーションの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	933	943	915	920	870,800	920
2017-12-28	940	961	928	933	1,218,300	933
2017-12-27	915	944	914	940	1,186,000	940
2017-12-26	908	924	900	908	623,800	908
2017-12-25	920	926	905	908	505,200	908
2017-12-22	889	922	883	916	940,100	916
2017-12-21	894	900	877	886	524,100	886
2017-12-20	913	918	891	896	790,400	896
2017-12-19	898	925	888	916	916,500	916
2017-12-18	928	945	905	907	1,255,700	907
2017-12-15	900	932	896	917	1,569,900	917
2017-12-14	855	914	852	908	1,673,600	908
2017-12-13	860	861	838	849	587,900	849
2017-12-12	870	876	853	859	727,300	859
2017-12-11	850	863	841	860	705,300	860
2017-12-08	837	846	835	841	485,000	841
2017-12-07	832	845	822	845	1,076,100	845
2017-12-06	845	866	823	832	1,351,100	832
2017-12-05	880	887	852	856	1,118,000	856
2017-12-04	915	922	888	891	1,083,700	891
2017-12-01	890	904	882	902	1,331,600	902
2017-11-30	888	897	860	888	1,422,600	888
2017-11-29	847	880	841	878	1,530,300	878
2017-11-28	850	857	827	848	769,800	848
2017-11-27	837	856	828	849	1,080,100	849
2017-11-24	820	840	815	831	1,410,400	831
2017-11-22	806	826	803	813	1,563,500	813
2017-11-21	792	805	778	800	903,800	800
2017-11-20	780	797	770	788	1,106,100	788
2017-11-17	806	808	759	780	2,177,100	780
2017-11-16	769	834	765	807	3,515,200	807
2017-11-15	734	770	706	758	1,796,400	758
2017-11-13	757	770	753	770	580,300	770
2017-11-10	755	778	751	761	805,100	761
2017-11-09	769	778	743	755	947,800	755
2017-11-08	756	767	749	767	454,700	767
2017-11-07	749	761	749	755	540,100	755
2017-11-06	761	762	748	750	602,700	750
2017-11-02	775	775	761	763	469,400	763
2017-11-01	777	781	767	770	807,100	770
2017-10-31	764	777	748	775	1,074,000	775
2017-10-30	761	772	756	761	768,900	761
2017-10-27	755	770	752	765	1,093,200	765
2017-10-26	734	755	733	749	916,100	749
2017-10-25	732	740	717	735	1,011,900	735
2017-10-24	730	737	721	734	662,200	734
2017-10-23	716	740	708	737	1,056,700	737
2017-10-20	727	733	706	710	1,301,000	710
2017-10-19	735	764	734	740	990,800	740
2017-10-18	762	768	739	740	1,442,700	740
2017-10-17	749	783	743	771	2,814,200	771
2017-10-16	744	744	709	729	1,604,600	729
2017-10-13	718	747	710	747	2,509,200	747
2017-10-12	675	718	670	712	2,003,100	712
2017-10-11	680	682	665	669	581,000	669
2017-10-10	660	673	659	673	575,700	673
2017-10-06	670	674	658	660	763,000	660
2017-10-05	693	699	670	672	914,300	672
2017-10-04	685	703	683	692	1,185,200	692
2017-10-03	677	687	673	685	594,200	685
2017-10-02	675	688	670	678	704,900	678
2017-09-29	679	681	666	675	649,000	675
2017-09-28	675	684	672	682	523,400	682
2017-09-27	688	688	671	674	659,200	674
2017-09-26	670	685	664	685	581,600	685
2017-09-25	667	684	662	676	735,400	676
2017-09-22	685	685	654	662	1,218,700	662
2017-09-21	694	696	681	685	792,000	685
2017-09-20	695	696	686	691	688,500	691
2017-09-19	696	699	689	695	557,600	695
2017-09-15	686	699	686	692	1,600,100	692
2017-09-14	710	712	689	691	1,606,300	691
2017-09-13	715	722	711	715	706,200	715
2017-09-12	720	721	710	713	731,300	713
2017-09-11	725	728	709	713	855,000	713
2017-09-08	725	733	712	715	1,147,500	715
2017-09-07	712	723	697	707	903,100	707
2017-09-06	687	715	672	702	1,213,100	702
2017-09-05	746	747	700	704	2,314,200	704
2017-09-04	779	783	746	754	1,148,000	754
2017-09-01	773	800	765	783	1,335,400	783
2017-08-31	790	790	758	776	1,226,400	776
2017-08-30	813	817	766	778	2,288,100	778
2017-08-29	755	813	750	807	2,503,700	807
2017-08-28	780	784	757	766	904,000	766
2017-08-25	734	777	730	774	2,151,600	774
2017-08-24	726	734	716	731	724,000	731
2017-08-23	718	725	707	716	669,300	716
2017-08-22	705	719	702	707	732,600	707
2017-08-21	730	734	704	707	984,000	707
2017-08-18	740	746	727	730	695,900	730
2017-08-17	741	750	733	746	654,400	746
2017-08-16	744	769	741	744	1,135,500	744
2017-08-15	781	783	727	744	2,131,400	744
2017-08-14	715	789	715	780	2,724,400	780
2017-08-10	758	758	721	729	769,500	729
2017-08-09	770	773	730	746	1,239,800	746
2017-08-08	734	758	730	752	895,000	752
2017-08-07	736	738	723	730	568,600	730
2017-08-04	713	728	711	725	656,400	725
2017-08-03	742	743	713	720	872,800	720
2017-08-02	726	747	722	738	777,900	738
2017-08-01	737	744	715	718	882,900	718
2017-07-31	746	750	722	737	1,272,200	737
2017-07-28	752	763	737	753	1,790,600	753
2017-07-27	803	805	752	758	2,063,500	758
2017-07-26	818	818	793	808	1,096,100	808
2017-07-25	810	820	796	816	1,421,000	816
2017-07-24	776	812	774	811	1,358,800	811
2017-07-21	774	785	762	782	1,091,700	782
2017-07-20	800	815	769	779	3,433,700	779
2017-07-19	703	748	703	746	1,573,900	746
2017-07-18	719	719	702	711	739,200	711
2017-07-14	720	721	697	716	1,380,800	716
2017-07-13	733	735	713	721	1,187,500	721
2017-07-12	746	752	725	730	1,029,300	730
2017-07-11	740	744	719	744	1,070,500	744
2017-07-10	761	764	737	742	910,200	742
2017-07-07	750	760	740	758	738,000	758
2017-07-06	764	774	744	750	792,700	750
2017-07-05	750	769	746	763	1,012,100	763
2017-07-04	809	811	754	758	1,673,100	758
2017-07-03	802	815	798	804	557,500	804
2017-06-30	800	811	790	806	1,000,300	806
2017-06-29	823	830	804	815	986,000	815
2017-06-28	843	847	814	816	1,217,500	816
2017-06-27	856	857	838	852	644,700	852
2017-06-26	842	861	842	852	714,600	852
2017-06-23	868	868	832	839	1,029,800	839
2017-06-22	863	871	853	863	704,700	863
2017-06-21	872	879	860	862	813,200	862
2017-06-20	885	890	860	865	1,242,200	865
2017-06-19	830	868	830	867	1,171,700	867
2017-06-16	841	841	823	828	738,100	828
2017-06-15	832	845	824	841	813,000	841
2017-06-14	858	873	840	843	1,060,400	843
2017-06-13	860	873	849	855	934,600	855
2017-06-12	858	864	837	859	1,222,800	859
2017-06-09	863	872	853	858	1,117,500	858
2017-06-08	852	874	843	874	1,739,500	874
2017-06-07	871	881	850	864	2,435,400	864
2017-06-06	841	883	841	870	4,578,000	870
2017-06-05	809	858	808	849	3,959,400	849
2017-06-02	836	839	782	790	3,525,300	790
2017-06-01	793	844	789	844	4,651,100	844
2017-05-31	770	790	768	784	3,960,800	784
2017-05-30	733	763	731	762	3,097,400	762
2017-05-29	703	741	703	730	2,019,800	730
2017-05-26	721	726	702	706	1,062,500	706
2017-05-25	736	747	710	720	2,162,400	720
2017-05-24	686	730	684	727	4,059,500	727
2017-05-23	670	682	666	676	616,200	676
2017-05-22	677	679	666	669	687,700	669
2017-05-19	684	692	666	666	941,600	666
2017-05-18	665	682	665	680	1,224,400	680
2017-05-17	702	705	687	692	894,100	692
2017-05-16	692	712	688	709	1,490,100	709
2017-05-15	652	692	648	688	1,477,500	688
2017-05-12	705	706	687	704	923,800	704
2017-05-11	715	722	706	709	967,000	709
2017-05-10	723	723	688	712	1,738,200	712
2017-05-09	720	726	706	708	1,414,300	708
2017-05-08	704	719	701	716	2,248,900	716
2017-05-02	690	703	678	686	1,807,600	686
2017-05-01	668	699	665	685	2,024,300	685
2017-04-28	678	686	654	671	1,877,800	671
2017-04-27	640	678	627	677	2,147,500	677
2017-04-26	638	648	627	636	1,069,000	636
2017-04-25	624	635	614	632	1,080,400	632
2017-04-24	632	642	607	618	1,274,100	618
2017-04-21	628	634	613	630	937,800	630
2017-04-20	630	637	620	621	964,000	621
2017-04-19	613	635	612	625	1,120,300	625
2017-04-18	636	650	617	619	1,639,200	619
2017-04-17	585	631	584	624	1,870,400	624
2017-04-14	612	624	603	605	993,700	605
2017-04-13	601	629	589	618	1,996,200	618
2017-04-12	630	637	608	617	2,414,700	617
2017-04-11	686	686	637	646	2,097,900	646
2017-04-10	680	692	670	688	1,911,700	688
2017-04-07	679	686	636	663	3,356,500	663
2017-04-06	652	653	627	640	1,523,300	640
2017-04-05	633	669	622	657	2,515,700	657
2017-04-04	696	708	615	635	3,658,800	635
2017-04-03	735	740	702	711	2,430,700	711
2017-03-31	682	705	675	695	2,240,500	695
2017-03-30	688	716	656	667	3,343,200	667
2017-03-29	649	692	635	687	3,262,700	687
2017-03-28	620	646	612	644	2,118,100	644
2017-03-27	615	623	597	611	1,184,800	611
2017-03-24	598	620	592	611	2,192,200	611
2017-03-23	570	598	570	592	1,644,500	592
2017-03-22	570	580	569	569	535,300	569
2017-03-21	567	585	564	580	944,100	580
2017-03-17	580	581	564	568	797,800	568
2017-03-16	564	584	555	582	853,300	582
2017-03-15	589	596	568	572	1,367,900	572
2017-03-14	571	581	559	579	759,900	579
2017-03-13	558	578	557	568	945,100	568
2017-03-10	574	587	551	558	1,685,000	558
2017-03-09	560	574	554	570	1,262,900	570
2017-03-08	564	564	543	559	935,500	559
2017-03-07	541	565	541	558	1,361,500	558
2017-03-06	526	558	525	548	2,374,800	548
2017-03-03	514	526	509	521	791,900	521
2017-03-02	517	517	504	514	1,002,700	514
2017-03-01	522	529	498	511	1,577,500	511
2017-02-28	509	522	497	519	1,551,100	519
2017-02-27	501	517	496	505	1,658,100	505
2017-02-24	484	515	477	505	3,859,800	505
2017-02-23	474	483	470	482	1,162,100	482
2017-02-22	469	480	458	469	1,826,900	469
2017-02-21	440	463	438	463	1,892,900	463
2017-02-20	432	443	432	436	882,600	436
2017-02-17	413	436	412	431	1,555,100	431
2017-02-16	431	433	411	418	2,163,900	418
2017-02-15	493	493	433	442	3,349,200	442
2017-02-14	477	497	475	495	1,155,000	495
2017-02-13	480	482	467	474	720,000	474
2017-02-10	480	480	468	477	524,700	477
2017-02-09	480	481	471	473	488,100	473
2017-02-08	468	480	466	480	466,400	480
2017-02-07	475	475	462	467	510,100	467
2017-02-06	490	492	470	475	714,400	475
2017-02-03	472	496	472	482	1,507,100	482
2017-02-02	458	480	457	468	1,719,200	468
2017-02-01	442	455	441	454	493,600	454
2017-01-31	444	446	441	446	427,800	446
2017-01-30	449	455	446	450	609,600	450
2017-01-27	455	455	444	446	608,000	446
2017-01-26	457	459	450	456	566,000	456
2017-01-25	444	455	438	452	583,100	452
2017-01-24	451	453	433	442	764,600	442
2017-01-23	433	459	431	456	1,121,600	456
2017-01-20	428	431	422	431	372,600	431
2017-01-19	438	442	426	428	419,400	428
2017-01-18	425	438	421	434	437,600	434
2017-01-17	429	434	420	428	436,500	428
2017-01-16	428	440	426	429	719,800	429
2017-01-13	427	444	427	443	699,400	443
2017-01-12	432	436	426	429	482,500	429
2017-01-11	440	440	425	432	756,700	432
2017-01-10	449	449	437	441	640,800	441
2017-01-06	450	454	439	444	930,500	444
2017-01-05	457	457	447	454	1,032,300	454
2017-01-04	441	460	437	457	2,742,800	457

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 [2017年度]

2170 (株)リンクアンドモチベーションの時系列データ [2017年度]