4446 Link-Uグループ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,207	1,207	1,174	1,196	103,200	1,196
2020-12-29	1,178	1,218	1,168	1,213	163,200	1,213
2020-12-28	1,180	1,194	1,137	1,157	333,200	1,157
2020-12-25	1,207	1,225	1,172	1,180	217,300	1,180
2020-12-24	1,226	1,234	1,207	1,208	185,400	1,208
2020-12-23	1,238	1,241	1,212	1,238	248,400	1,238
2020-12-22	1,280	1,286	1,238	1,248	285,300	1,248
2020-12-21	1,325	1,350	1,296	1,301	179,700	1,301
2020-12-18	1,349	1,349	1,307	1,316	163,700	1,316
2020-12-17	1,340	1,352	1,325	1,348	224,900	1,348
2020-12-16	1,380	1,395	1,332	1,340	415,200	1,340
2020-12-15	1,432	1,449	1,351	1,386	867,800	1,386
2020-12-14	1,575	1,606	1,539	1,590	308,200	1,590
2020-12-11	1,504	1,549	1,497	1,546	143,400	1,546
2020-12-10	1,461	1,536	1,461	1,528	166,400	1,528
2020-12-09	1,464	1,487	1,450	1,487	147,300	1,487
2020-12-08	1,444	1,506	1,431	1,490	199,900	1,490
2020-12-07	1,531	1,531	1,459	1,460	225,100	1,460
2020-12-04	1,583	1,587	1,551	1,556	143,000	1,556
2020-12-03	1,610	1,612	1,579	1,586	169,200	1,586
2020-12-02	1,623	1,645	1,605	1,625	102,000	1,625
2020-12-01	1,606	1,632	1,585	1,623	167,500	1,623
2020-11-30	1,657	1,657	1,597	1,599	224,300	1,599
2020-11-27	1,611	1,670	1,591	1,666	189,300	1,666
2020-11-26	1,601	1,636	1,595	1,630	119,500	1,630
2020-11-25	1,676	1,676	1,617	1,629	98,600	1,629
2020-11-24	1,651	1,675	1,636	1,663	87,700	1,663
2020-11-20	1,672	1,687	1,640	1,648	84,800	1,648
2020-11-19	1,621	1,670	1,603	1,668	102,700	1,668
2020-11-18	1,600	1,612	1,568	1,610	149,100	1,610
2020-11-17	1,650	1,655	1,612	1,618	65,300	1,618
2020-11-16	1,707	1,710	1,643	1,656	75,800	1,656
2020-11-13	1,630	1,687	1,626	1,679	71,500	1,679
2020-11-12	1,690	1,690	1,629	1,657	138,500	1,657
2020-11-11	1,636	1,686	1,605	1,667	162,000	1,667
2020-11-10	1,830	1,830	1,656	1,671	441,300	1,671
2020-11-09	1,820	1,863	1,810	1,839	110,500	1,839
2020-11-06	1,868	1,897	1,781	1,788	213,400	1,788
2020-11-05	1,788	1,885	1,758	1,882	229,800	1,882
2020-11-04	1,704	1,744	1,693	1,734	78,500	1,734
2020-11-02	1,675	1,715	1,638	1,686	131,800	1,686
2020-10-30	1,755	1,780	1,677	1,685	149,200	1,685
2020-10-29	1,763	1,788	1,724	1,778	112,400	1,778
2020-10-28	1,789	1,810	1,759	1,803	90,400	1,803
2020-10-27	1,713	1,806	1,706	1,790	167,300	1,790
2020-10-26	1,874	1,878	1,765	1,771	212,800	1,771
2020-10-23	1,836	1,836	1,720	1,806	396,200	1,806
2020-10-22	1,946	1,946	1,825	1,861	293,400	1,861
2020-10-21	1,984	2,028	1,918	1,946	278,600	1,946
2020-10-20	2,091	2,126	1,979	1,985	486,700	1,985
2020-10-19	2,181	2,181	2,042	2,110	266,700	2,110
2020-10-16	2,247	2,273	2,090	2,115	420,800	2,115
2020-10-15	2,175	2,251	2,044	2,214	537,400	2,214
2020-10-14	2,150	2,222	2,148	2,173	258,300	2,173
2020-10-13	2,049	2,138	2,032	2,114	290,400	2,114
2020-10-12	2,056	2,065	1,989	1,995	225,900	1,995
2020-10-09	2,056	2,066	2,010	2,050	113,500	2,050
2020-10-08	2,121	2,143	2,046	2,046	159,300	2,046
2020-10-07	2,010	2,146	2,000	2,146	183,600	2,146
2020-10-06	2,014	2,025	1,970	1,984	108,500	1,984
2020-10-05	1,997	2,012	1,978	1,998	59,800	1,998
2020-10-02	2,061	2,080	1,959	1,973	126,300	1,973
2020-09-30	2,078	2,120	2,032	2,055	49,900	2,055
2020-09-29	2,040	2,084	2,028	2,083	73,900	2,083
2020-09-28	2,088	2,118	2,019	2,054	82,900	2,054
2020-09-25	2,068	2,125	2,053	2,118	69,700	2,118
2020-09-24	2,137	2,160	2,048	2,068	128,800	2,068
2020-09-23	2,204	2,230	2,128	2,156	157,300	2,156
2020-09-18	2,141	2,225	2,141	2,203	128,300	2,203
2020-09-17	2,198	2,202	2,080	2,150	251,200	2,150
2020-09-16	2,300	2,313	2,159	2,196	575,600	2,196
2020-09-15	2,168	2,290	2,141	2,264	285,800	2,264
2020-09-14	2,129	2,157	2,055	2,151	116,700	2,151
2020-09-11	2,116	2,180	2,050	2,105	135,300	2,105
2020-09-10	2,051	2,089	2,035	2,083	59,100	2,083
2020-09-09	2,053	2,066	1,994	2,040	74,000	2,040
2020-09-08	2,087	2,100	2,010	2,100	59,900	2,100
2020-09-07	2,198	2,198	2,032	2,087	116,200	2,087
2020-09-04	2,185	2,245	2,153	2,170	82,300	2,170
2020-09-03	2,335	2,348	2,240	2,250	107,700	2,250
2020-09-02	2,350	2,363	2,285	2,330	63,300	2,330
2020-09-01	2,258	2,363	2,258	2,300	89,000	2,300
2020-08-31	2,274	2,376	2,261	2,278	129,000	2,278
2020-08-28	2,283	2,348	2,184	2,274	277,100	2,274
2020-08-27	2,403	2,426	2,254	2,299	187,200	2,299
2020-08-26	2,436	2,455	2,397	2,406	103,800	2,406
2020-08-25	2,520	2,560	2,421	2,455	148,200	2,455
2020-08-24	2,402	2,487	2,387	2,485	106,100	2,485
2020-08-21	2,492	2,520	2,445	2,447	73,200	2,447
2020-08-20	2,600	2,600	2,473	2,480	72,000	2,480
2020-08-19	2,509	2,605	2,509	2,580	102,500	2,580
2020-08-18	2,480	2,543	2,471	2,503	69,600	2,503
2020-08-17	2,431	2,481	2,408	2,481	46,000	2,481
2020-08-14	2,445	2,484	2,406	2,442	62,900	2,442
2020-08-13	2,403	2,500	2,403	2,490	65,800	2,490
2020-08-12	2,423	2,430	2,326	2,407	117,800	2,407
2020-08-11	2,587	2,591	2,440	2,461	117,700	2,461
2020-08-07	2,679	2,683	2,532	2,537	153,600	2,537
2020-08-06	2,698	2,765	2,640	2,700	150,100	2,700
2020-08-05	2,638	2,673	2,572	2,673	94,600	2,673
2020-08-04	2,551	2,638	2,536	2,630	144,400	2,630
2020-08-03	2,470	2,538	2,430	2,501	137,400	2,501
2020-07-31	2,520	2,522	2,391	2,422	99,600	2,422
2020-07-30	2,385	2,504	2,370	2,487	178,600	2,487
2020-07-29	2,475	2,475	2,304	2,333	141,400	2,333
2020-07-28	2,498	2,498	2,416	2,463	90,700	2,463
2020-07-27	2,430	2,471	2,374	2,438	118,500	2,438
2020-07-22	2,487	2,530	2,370	2,426	397,900	2,426
2020-07-21	2,218	2,283	2,215	2,254	35,900	2,254
2020-07-20	2,285	2,285	2,184	2,220	79,900	2,220
2020-07-17	2,251	2,357	2,251	2,297	72,000	2,297
2020-07-16	2,361	2,381	2,240	2,256	96,500	2,256
2020-07-15	2,490	2,490	2,331	2,371	135,400	2,371
2020-07-14	2,570	2,575	2,426	2,464	105,100	2,464
2020-07-13	2,410	2,529	2,376	2,520	120,200	2,520
2020-07-10	2,429	2,429	2,372	2,395	56,700	2,395
2020-07-09	2,436	2,457	2,399	2,414	72,800	2,414
2020-07-08	2,476	2,476	2,370	2,406	68,100	2,406
2020-07-07	2,401	2,485	2,370	2,436	75,200	2,436
2020-07-06	2,443	2,510	2,365	2,375	139,300	2,375
2020-07-03	2,285	2,418	2,285	2,395	95,200	2,395
2020-07-02	2,456	2,469	2,261	2,275	162,200	2,275
2020-07-01	2,558	2,589	2,440	2,456	97,300	2,456
2020-06-30	2,668	2,668	2,410	2,508	152,900	2,508
2020-06-29	2,573	2,688	2,492	2,569	199,500	2,569
2020-06-26	2,687	2,688	2,521	2,575	164,000	2,575
2020-06-25	2,657	2,732	2,632	2,659	140,900	2,659
2020-06-24	2,756	2,799	2,683	2,707	117,300	2,707
2020-06-23	2,705	2,815	2,664	2,723	275,400	2,723
2020-06-22	2,667	2,900	2,637	2,725	598,400	2,725
2020-06-19	2,438	2,530	2,410	2,496	373,200	2,496
2020-06-18	2,256	2,415	2,178	2,371	351,600	2,371
2020-06-17	2,210	2,299	2,157	2,216	273,600	2,216
2020-06-16	2,069	2,250	2,004	2,246	371,400	2,246
2020-06-15	2,145	2,157	1,991	1,992	556,200	1,992
2020-06-12	2,200	2,375	2,200	2,345	146,200	2,345
2020-06-11	2,338	2,448	2,248	2,375	219,000	2,375
2020-06-10	2,218	2,336	2,218	2,318	123,700	2,318
2020-06-09	2,308	2,308	2,195	2,268	97,100	2,268
2020-06-08	2,204	2,310	2,178	2,290	123,000	2,290
2020-06-05	2,070	2,220	2,070	2,220	110,800	2,220
2020-06-04	2,155	2,207	2,030	2,070	149,800	2,070
2020-06-03	2,230	2,230	2,129	2,150	143,200	2,150
2020-06-02	2,118	2,239	2,090	2,239	249,800	2,239
2020-06-01	2,049	2,085	2,007	2,066	92,200	2,066
2020-05-29	1,951	2,068	1,950	2,018	71,900	2,018
2020-05-28	1,990	1,992	1,951	1,975	66,000	1,975
2020-05-27	2,023	2,023	1,916	1,933	151,400	1,933
2020-05-26	2,146	2,154	2,042	2,052	117,300	2,052
2020-05-25	2,083	2,160	2,074	2,147	155,300	2,147
2020-05-22	2,074	2,120	1,995	2,045	143,300	2,045
2020-05-21	2,005	2,053	1,951	2,053	208,100	2,053
2020-05-20	1,861	1,978	1,845	1,965	178,500	1,965
2020-05-19	1,915	1,923	1,780	1,857	111,300	1,857
2020-05-18	1,774	1,872	1,752	1,852	89,200	1,852
2020-05-15	1,791	1,831	1,690	1,734	69,500	1,734
2020-05-14	1,825	1,868	1,770	1,771	87,700	1,771
2020-05-13	1,850	1,860	1,772	1,806	102,200	1,806
2020-05-12	1,930	1,936	1,844	1,863	94,100	1,863
2020-05-11	1,982	2,008	1,900	1,931	93,200	1,931
2020-05-08	2,045	2,048	1,961	1,988	73,000	1,988
2020-05-07	1,936	1,990	1,925	1,990	102,900	1,990
2020-05-01	1,935	1,938	1,830	1,889	91,800	1,889
2020-04-30	2,047	2,055	1,937	1,939	122,000	1,939
2020-04-28	2,041	2,084	2,002	2,036	97,300	2,036
2020-04-27	2,155	2,163	2,031	2,034	111,400	2,034
2020-04-24	2,160	2,175	2,123	2,133	113,200	2,133
2020-04-23	2,217	2,325	2,211	2,227	39,900	2,227
2020-04-22	2,287	2,306	2,123	2,219	59,300	2,219
2020-04-21	2,418	2,430	2,285	2,288	50,800	2,288
2020-04-20	2,352	2,448	2,351	2,419	76,200	2,419
2020-04-17	2,474	2,478	2,389	2,425	66,000	2,425
2020-04-16	2,229	2,460	2,204	2,415	135,400	2,415
2020-04-15	2,210	2,323	2,122	2,279	170,800	2,279
2020-04-14	2,515	2,643	2,190	2,191	403,300	2,191
2020-04-13	2,207	2,247	2,082	2,174	90,000	2,174
2020-04-10	2,062	2,222	2,062	2,199	134,600	2,199
2020-04-09	1,949	2,040	1,941	2,032	65,000	2,032
2020-04-08	1,900	1,970	1,875	1,957	57,800	1,957
2020-04-07	1,854	1,914	1,801	1,886	65,800	1,886
2020-04-06	1,630	1,806	1,540	1,766	113,400	1,766
2020-04-03	1,650	1,677	1,550	1,550	25,200	1,550
2020-04-02	1,650	1,690	1,580	1,643	17,500	1,643
2020-04-01	1,728	1,760	1,644	1,644	40,000	1,644
2020-03-31	1,690	1,787	1,690	1,762	73,600	1,762
2020-03-30	1,618	1,700	1,600	1,689	59,500	1,689
2020-03-27	1,730	1,769	1,613	1,618	64,000	1,618
2020-03-26	1,620	1,699	1,535	1,699	57,100	1,699
2020-03-25	1,620	1,672	1,553	1,666	69,800	1,666
2020-03-24	1,445	1,497	1,410	1,470	72,200	1,470
2020-03-23	1,326	1,328	1,260	1,325	51,900	1,325
2020-03-19	1,302	1,371	1,223	1,236	45,100	1,236
2020-03-18	1,350	1,380	1,300	1,317	50,300	1,317
2020-03-17	1,179	1,310	1,177	1,296	89,700	1,296
2020-03-16	1,304	1,342	1,170	1,219	154,500	1,219
2020-03-13	1,190	1,329	1,160	1,329	135,200	1,329
2020-03-12	1,347	1,440	1,322	1,344	148,300	1,344
2020-03-11	1,426	1,450	1,300	1,317	48,800	1,317
2020-03-10	1,299	1,430	1,214	1,425	102,900	1,425
2020-03-09	1,502	1,536	1,315	1,419	96,500	1,419
2020-03-06	1,624	1,624	1,533	1,577	47,600	1,577
2020-03-05	1,693	1,715	1,620	1,647	41,300	1,647
2020-03-04	1,600	1,672	1,600	1,651	38,200	1,651
2020-03-03	1,789	1,797	1,607	1,607	77,500	1,607
2020-03-02	1,540	1,747	1,540	1,709	96,900	1,709
2020-02-28	1,550	1,685	1,550	1,580	97,100	1,580
2020-02-27	1,878	1,897	1,700	1,739	93,400	1,739
2020-02-26	1,771	1,862	1,731	1,838	85,200	1,838
2020-02-25	1,701	1,859	1,701	1,811	83,500	1,811
2020-02-21	1,975	1,975	1,900	1,901	55,000	1,901
2020-02-20	2,035	2,084	1,951	1,979	45,100	1,979
2020-02-19	1,903	2,035	1,903	2,030	55,400	2,030
2020-02-18	1,955	2,004	1,846	1,915	79,400	1,915
2020-02-17	2,050	2,090	1,921	1,955	96,900	1,955
2020-02-14	2,160	2,176	2,110	2,110	63,600	2,110
2020-02-13	2,182	2,188	2,098	2,156	104,500	2,156
2020-02-12	2,122	2,190	2,110	2,172	146,100	2,172
2020-02-10	2,010	2,105	2,010	2,098	140,400	2,098
2020-02-07	1,963	2,003	1,900	2,003	81,300	2,003
2020-02-06	1,955	2,022	1,888	1,923	82,400	1,923
2020-02-05	2,003	2,040	1,947	1,955	87,600	1,955
2020-02-04	1,851	1,988	1,851	1,974	88,700	1,974
2020-02-03	1,848	1,909	1,820	1,864	105,300	1,864
2020-01-31	1,864	1,960	1,856	1,922	173,900	1,922
2020-01-30	1,828	1,883	1,790	1,849	288,500	1,849
2020-01-29	1,765	1,819	1,755	1,814	551,700	1,814
2020-01-28	1,851	1,886	1,809	1,841	112,000	1,841
2020-01-27	1,950	1,992	1,925	1,925	79,700	1,925
2020-01-24	2,060	2,079	2,006	2,035	66,500	2,035
2020-01-23	2,129	2,146	2,076	2,086	79,000	2,086
2020-01-22	2,117	2,201	2,103	2,135	61,000	2,135
2020-01-21	2,175	2,224	2,077	2,201	117,100	2,201
2020-01-20	2,300	2,318	2,216	2,219	44,400	2,219
2020-01-17	2,355	2,380	2,223	2,300	96,500	2,300
2020-01-16	2,475	2,478	2,201	2,313	212,600	2,313
2020-01-15	2,050	2,340	2,037	2,334	262,000	2,334
2020-01-14	2,050	2,141	1,993	2,035	80,800	2,035
2020-01-10	6,260	6,370	6,180	6,220	20,000	2,073.33
2020-01-09	6,420	6,500	6,260	6,320	45,200	2,106.67
2020-01-08	6,290	6,590	5,990	6,370	105,700	2,123.33
2020-01-07	5,750	6,470	5,750	6,190	78,900	2,063.33
2020-01-06	5,800	5,870	5,600	5,690	28,500	1,896.67

分割・併合履歴： [2020-01-14]1株→3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