2170 (株)リンクアンドモチベーションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	560	563	546	550	489,900	550
2021-12-29	552	562	542	557	1,235,600	557
2021-12-28	560	578	553	558	1,395,100	558
2021-12-27	570	574	548	557	824,400	557
2021-12-24	574	579	546	563	1,011,200	563
2021-12-23	548	562	543	558	766,000	558
2021-12-22	540	570	536	558	1,413,300	558
2021-12-21	541	550	523	526	979,600	526
2021-12-20	539	549	519	531	1,659,700	531
2021-12-17	562	578	534	540	1,678,700	540
2021-12-16	585	594	561	562	1,069,500	562
2021-12-15	565	588	563	583	5,185,000	583
2021-12-14	601	608	575	585	1,417,200	585
2021-12-13	630	630	600	605	1,744,000	605
2021-12-10	633	667	632	638	2,281,500	638
2021-12-09	633	634	633	633	6,103,900	633
2021-12-08	639	639	633	633	7,977,700	633
2021-12-07	645	682	637	653	2,974,700	653
2021-12-06	688	688	639	640	1,331,800	640
2021-12-03	639	677	639	674	1,715,300	674
2021-12-02	658	664	639	643	1,693,700	643
2021-12-01	701	702	668	681	1,661,800	681
2021-11-30	708	732	698	707	4,300,100	707
2021-11-29	856	875	845	848	369,900	848
2021-11-26	864	888	860	871	565,000	871
2021-11-25	868	895	860	878	379,300	878
2021-11-24	891	891	853	853	267,100	853
2021-11-22	881	891	864	884	272,600	884
2021-11-19	878	900	868	895	651,300	895
2021-11-18	920	926	893	897	355,900	897
2021-11-17	946	946	893	906	528,400	906
2021-11-16	947	971	917	940	500,000	940
2021-11-15	999	1,019	936	946	818,800	946
2021-11-12	1,074	1,093	1,064	1,077	418,600	1,077
2021-11-11	1,086	1,089	1,067	1,073	221,100	1,073
2021-11-10	1,103	1,119	1,096	1,110	178,400	1,110
2021-11-09	1,145	1,152	1,094	1,103	303,100	1,103
2021-11-08	1,147	1,156	1,130	1,140	184,700	1,140
2021-11-05	1,152	1,159	1,125	1,148	250,100	1,148
2021-11-04	1,168	1,175	1,145	1,163	210,900	1,163
2021-11-02	1,209	1,213	1,166	1,166	278,400	1,166
2021-11-01	1,213	1,232	1,190	1,210	296,100	1,210
2021-10-29	1,193	1,204	1,167	1,201	277,500	1,201
2021-10-28	1,171	1,208	1,168	1,194	261,600	1,194
2021-10-27	1,204	1,214	1,161	1,180	287,000	1,180
2021-10-26	1,140	1,203	1,140	1,202	519,400	1,202
2021-10-25	1,109	1,137	1,109	1,129	187,900	1,129
2021-10-22	1,087	1,123	1,082	1,112	214,800	1,112
2021-10-21	-	-	-	1,122	-	1,122
2021-10-20	1,129	1,137	1,121	1,122	127,000	1,122
2021-10-19	1,125	1,128	1,114	1,126	140,400	1,126
2021-10-18	1,131	1,140	1,111	1,128	182,900	1,128
2021-10-15	1,115	1,125	1,107	1,125	221,200	1,125
2021-10-14	1,065	1,100	1,064	1,100	209,100	1,100
2021-10-13	1,082	1,088	1,065	1,068	141,900	1,068
2021-10-12	1,057	1,077	1,043	1,070	141,200	1,070
2021-10-11	1,046	1,063	1,039	1,059	160,900	1,059
2021-10-08	1,033	1,052	1,020	1,040	239,300	1,040
2021-10-07	1,019	1,034	1,000	1,008	251,700	1,008
2021-10-06	1,067	1,073	1,011	1,016	309,400	1,016
2021-10-05	1,050	1,060	996	1,044	569,100	1,044
2021-10-04	1,115	1,115	1,074	1,091	216,200	1,091
2021-10-01	1,130	1,139	1,092	1,100	292,600	1,100
2021-09-30	1,107	1,139	1,105	1,134	308,800	1,134
2021-09-29	1,097	1,115	1,087	1,103	441,200	1,103
2021-09-28	1,127	1,129	1,101	1,115	259,300	1,115
2021-09-27	1,138	1,153	1,122	1,128	241,600	1,128
2021-09-24	1,113	1,135	1,106	1,134	335,400	1,134
2021-09-22	1,100	1,108	1,083	1,083	288,800	1,083
2021-09-21	1,080	1,116	1,062	1,106	342,700	1,106
2021-09-17	1,106	1,125	1,089	1,124	263,900	1,124
2021-09-16	1,105	1,113	1,074	1,098	266,800	1,098
2021-09-15	1,110	1,120	1,090	1,112	362,400	1,112
2021-09-14	1,100	1,126	1,096	1,126	450,200	1,126
2021-09-13	1,062	1,096	1,051	1,095	350,700	1,095
2021-09-10	1,045	1,065	1,032	1,062	395,900	1,062
2021-09-09	1,041	1,046	1,019	1,042	206,000	1,042
2021-09-08	1,050	1,068	1,030	1,041	437,600	1,041
2021-09-07	1,022	1,046	1,012	1,044	418,900	1,044
2021-09-06	998	1,010	988	1,008	287,200	1,008
2021-09-03	1,014	1,014	984	986	377,800	986
2021-09-02	1,025	1,029	992	1,011	394,600	1,011
2021-09-01	1,019	1,032	1,001	1,010	316,000	1,010
2021-08-31	1,033	1,043	1,025	1,026	408,900	1,026
2021-08-30	1,003	1,062	1,003	1,053	626,000	1,053
2021-08-27	1,054	1,056	1,006	1,007	653,900	1,007
2021-08-26	1,086	1,097	1,069	1,071	528,400	1,071
2021-08-25	1,068	1,076	1,036	1,067	572,900	1,067
2021-08-24	1,000	1,055	1,000	1,055	758,000	1,055
2021-08-23	970	995	970	994	459,800	994
2021-08-20	946	968	938	958	561,100	958
2021-08-19	977	990	957	958	325,100	958
2021-08-18	970	988	948	973	420,700	973
2021-08-17	969	996	965	985	542,200	985
2021-08-16	976	1,018	937	963	908,200	963
2021-08-13	904	985	902	981	1,021,100	981
2021-08-12	928	1,004	896	909	3,013,200	909
2021-08-11	911	911	863	868	749,100	868
2021-08-10	899	918	898	911	529,100	911
2021-08-06	872	893	872	889	379,900	889
2021-08-05	863	879	859	868	182,900	868
2021-08-04	862	876	857	869	229,500	869
2021-08-03	865	878	862	869	195,600	869
2021-08-02	877	888	865	865	307,900	865
2021-07-30	884	894	871	878	435,000	878
2021-07-29	866	887	851	873	971,500	873
2021-07-28	880	886	859	862	324,400	862
2021-07-27	880	886	867	883	298,000	883
2021-07-26	880	892	862	867	337,400	867
2021-07-21	855	881	855	873	362,200	873
2021-07-20	847	853	831	840	387,200	840
2021-07-19	843	871	838	865	385,300	865
2021-07-16	837	853	837	847	223,100	847
2021-07-15	865	866	832	837	490,800	837
2021-07-14	858	877	853	862	276,100	862
2021-07-13	896	903	850	857	507,600	857
2021-07-12	851	879	851	878	513,800	878
2021-07-09	813	839	808	836	402,400	836
2021-07-08	828	836	811	821	464,000	821
2021-07-07	843	855	823	824	526,400	824
2021-07-06	827	842	819	837	413,100	837
2021-07-05	823	833	795	828	690,400	828
2021-07-02	789	837	785	833	1,298,700	833
2021-07-01	785	798	763	775	1,425,900	775
2021-06-30	697	787	697	782	2,344,700	782
2021-06-29	673	696	671	687	967,400	687
2021-06-28	696	702	674	675	1,494,000	675
2021-06-25	682	700	665	696	1,154,900	696
2021-06-24	681	687	669	675	590,300	675
2021-06-23	703	703	677	685	376,700	685
2021-06-22	692	714	692	700	525,200	700
2021-06-21	663	678	643	672	715,100	672
2021-06-18	670	687	667	680	769,600	680
2021-06-17	677	690	670	670	305,800	670
2021-06-16	660	680	654	677	233,100	677
2021-06-15	647	668	639	664	398,400	664
2021-06-14	640	647	635	641	152,100	641
2021-06-11	635	644	631	631	259,200	631
2021-06-10	625	636	620	634	217,800	634
2021-06-09	624	635	620	627	237,100	627
2021-06-08	600	620	600	614	229,800	614
2021-06-07	600	603	590	598	127,400	598
2021-06-04	590	599	580	594	189,300	594
2021-06-03	571	592	571	590	251,400	590
2021-06-02	566	574	566	567	188,400	567
2021-06-01	559	568	554	566	232,800	566
2021-05-31	565	565	550	551	234,800	551
2021-05-28	564	572	560	565	139,700	565
2021-05-27	564	567	553	556	185,900	556
2021-05-26	557	569	555	565	152,100	565
2021-05-25	580	580	557	560	377,300	560
2021-05-24	560	577	560	576	222,500	576
2021-05-21	561	568	546	555	329,600	555
2021-05-20	554	568	550	563	195,000	563
2021-05-19	570	572	558	560	236,200	560
2021-05-18	557	580	549	577	435,100	577
2021-05-17	573	575	545	547	473,200	547
2021-05-14	610	612	564	573	910,400	573
2021-05-13	645	645	615	627	464,300	627
2021-05-12	657	658	634	646	369,600	646
2021-05-11	677	681	652	654	390,500	654
2021-05-10	682	695	675	690	608,600	690
2021-05-07	636	660	633	650	321,300	650
2021-05-06	629	639	629	632	197,300	632
2021-04-30	625	636	622	623	158,400	623
2021-04-28	630	639	614	626	344,700	626
2021-04-27	640	640	626	629	144,600	629
2021-04-26	639	647	631	643	126,700	643
2021-04-23	634	660	631	636	390,900	636
2021-04-22	616	635	616	635	266,400	635
2021-04-21	621	621	604	609	196,500	609
2021-04-20	629	637	622	625	205,900	625
2021-04-19	637	648	633	633	226,900	633
2021-04-16	630	633	619	633	136,500	633
2021-04-15	605	623	604	622	164,500	622
2021-04-14	628	628	610	615	218,800	615
2021-04-13	641	648	627	627	206,900	627
2021-04-12	666	666	645	649	246,800	649
2021-04-09	653	670	650	662	555,100	662
2021-04-08	652	652	632	643	182,500	643
2021-04-07	644	658	642	656	165,700	656
2021-04-06	655	668	638	644	427,400	644
2021-04-05	643	650	626	635	248,500	635
2021-04-02	619	640	616	638	355,900	638
2021-04-01	599	622	599	614	196,800	614
2021-03-31	615	615	597	601	258,200	601
2021-03-30	624	638	612	614	255,100	614
2021-03-29	629	635	616	624	388,700	624
2021-03-26	578	620	578	614	457,300	614
2021-03-25	569	576	561	568	315,200	568
2021-03-24	595	595	561	566	393,800	566
2021-03-23	627	627	601	602	383,800	602
2021-03-22	624	638	616	627	332,400	627
2021-03-19	600	622	594	618	389,900	618
2021-03-18	605	615	600	610	260,000	610
2021-03-17	581	599	578	598	268,200	598
2021-03-16	578	584	571	584	281,300	584
2021-03-15	565	578	560	578	280,800	578
2021-03-12	565	565	548	563	275,900	563
2021-03-11	550	562	550	556	230,900	556
2021-03-10	548	558	544	547	161,400	547
2021-03-09	539	559	535	553	401,200	553
2021-03-08	522	538	519	532	490,900	532
2021-03-05	523	523	498	518	486,200	518
2021-03-04	516	522	511	521	285,300	521
2021-03-03	522	526	516	517	227,600	517
2021-03-02	520	533	515	517	287,800	517
2021-03-01	527	530	511	524	219,200	524
2021-02-26	539	539	517	517	339,200	517
2021-02-25	555	557	534	540	460,800	540
2021-02-24	539	557	537	549	513,700	549
2021-02-22	519	534	518	531	499,300	531
2021-02-19	535	535	504	505	458,500	505
2021-02-18	555	564	537	537	501,600	537
2021-02-17	539	554	532	552	448,000	552
2021-02-16	570	577	537	540	587,600	540
2021-02-15	600	600	552	566	826,700	566
2021-02-12	650	655	638	646	261,400	646
2021-02-10	640	655	628	650	313,800	650
2021-02-09	649	649	630	640	311,400	640
2021-02-08	660	670	652	656	498,000	656
2021-02-05	631	656	627	654	573,600	654
2021-02-04	615	628	608	627	414,000	627
2021-02-03	617	632	611	613	466,100	613
2021-02-02	596	610	588	608	695,000	608
2021-02-01	574	591	574	586	305,200	586
2021-01-29	577	590	572	572	337,000	572
2021-01-28	560	578	558	571	444,700	571
2021-01-27	563	571	557	566	313,000	566
2021-01-26	559	561	547	559	272,100	559
2021-01-25	564	564	549	554	311,300	554
2021-01-22	547	558	542	558	306,700	558
2021-01-21	543	557	543	548	248,700	548
2021-01-20	528	539	527	538	178,900	538
2021-01-19	532	541	523	535	304,800	535
2021-01-18	514	539	514	539	297,900	539
2021-01-15	533	534	516	521	293,300	521
2021-01-14	520	536	516	530	319,100	530
2021-01-13	522	530	516	527	422,500	527
2021-01-12	526	536	521	536	265,900	536
2021-01-08	548	548	526	531	267,000	531
2021-01-07	545	551	533	540	362,400	540
2021-01-06	534	549	534	541	279,800	541
2021-01-05	543	543	521	530	554,700	530
2021-01-04	588	588	545	552	450,300	552

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 [2021年度]

2170 (株)リンクアンドモチベーションの時系列データ [2021年度]