6046 (株)リンクバル 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 | 1,078 | 1,122 | 1,078 | 1,106 | 7,300 | 184.33 |
| 2015-12-29 | 1,066 | 1,149 | 1,041 | 1,077 | 10,300 | 179.50 |
| 2015-12-28 | 1,090 | 1,110 | 1,053 | 1,075 | 6,100 | 179.17 |
| 2015-12-25 | 1,003 | 1,062 | 991 | 1,036 | 27,300 | 172.67 |
| 2015-12-24 | 1,151 | 1,151 | 1,020 | 1,033 | 24,900 | 172.17 |
| 2015-12-22 | 1,150 | 1,165 | 1,150 | 1,150 | 10,600 | 191.67 |
| 2015-12-21 | 1,199 | 1,199 | 1,140 | 1,160 | 8,800 | 193.33 |
| 2015-12-18 | 1,220 | 1,220 | 1,192 | 1,200 | 3,700 | 200 |
| 2015-12-17 | 1,231 | 1,231 | 1,190 | 1,197 | 4,800 | 199.50 |
| 2015-12-16 | 1,206 | 1,226 | 1,192 | 1,201 | 9,400 | 200.17 |
| 2015-12-15 | 1,315 | 1,315 | 1,150 | 1,186 | 12,000 | 197.67 |
| 2015-12-14 | 1,255 | 1,287 | 1,255 | 1,265 | 9,800 | 210.83 |
| 2015-12-11 | 1,255 | 1,316 | 1,240 | 1,315 | 8,200 | 219.17 |
| 2015-12-10 | 1,291 | 1,296 | 1,253 | 1,269 | 5,300 | 211.50 |
| 2015-12-09 | 1,340 | 1,361 | 1,303 | 1,303 | 7,700 | 217.17 |
| 2015-12-08 | 1,375 | 1,385 | 1,353 | 1,362 | 3,800 | 227 |
| 2015-12-07 | 1,400 | 1,412 | 1,370 | 1,405 | 7,500 | 234.17 |
| 2015-12-04 | 1,327 | 1,399 | 1,325 | 1,399 | 15,100 | 233.17 |
| 2015-12-03 | 1,419 | 1,419 | 1,340 | 1,357 | 9,600 | 226.17 |
| 2015-12-02 | 1,420 | 1,421 | 1,380 | 1,392 | 14,200 | 232 |
| 2015-12-01 | 1,380 | 1,449 | 1,380 | 1,404 | 21,600 | 234 |
| 2015-11-30 | 1,350 | 1,420 | 1,317 | 1,400 | 59,200 | 233.33 |
| 2015-11-27 | 1,279 | 1,380 | 1,242 | 1,317 | 48,600 | 219.50 |
| 2015-11-26 | 1,250 | 1,261 | 1,234 | 1,260 | 12,000 | 210 |
| 2015-11-25 | 1,217 | 1,250 | 1,217 | 1,230 | 11,000 | 205 |
| 2015-11-24 | 1,225 | 1,247 | 1,210 | 1,217 | 8,200 | 202.83 |
| 2015-11-20 | 1,245 | 1,250 | 1,188 | 1,210 | 18,300 | 201.67 |
| 2015-11-19 | 1,234 | 1,285 | 1,210 | 1,244 | 35,000 | 207.33 |
| 2015-11-18 | 1,150 | 1,266 | 1,143 | 1,176 | 32,900 | 196 |
| 2015-11-17 | 1,150 | 1,150 | 1,123 | 1,144 | 7,600 | 190.67 |
| 2015-11-16 | 1,140 | 1,179 | 1,131 | 1,137 | 12,300 | 189.50 |
| 2015-11-13 | 1,201 | 1,221 | 1,170 | 1,189 | 12,700 | 198.17 |
| 2015-11-12 | 1,210 | 1,219 | 1,202 | 1,205 | 16,200 | 200.83 |
| 2015-11-11 | 1,250 | 1,255 | 1,200 | 1,230 | 43,900 | 205 |
| 2015-11-10 | 1,300 | 1,370 | 1,275 | 1,323 | 16,900 | 220.50 |
| 2015-11-09 | 1,285 | 1,292 | 1,280 | 1,281 | 3,700 | 213.50 |
| 2015-11-06 | 1,256 | 1,280 | 1,256 | 1,272 | 5,400 | 212 |
| 2015-11-05 | 1,312 | 1,312 | 1,265 | 1,279 | 6,500 | 213.17 |
| 2015-11-04 | 1,325 | 1,350 | 1,311 | 1,321 | 5,800 | 220.17 |
| 2015-11-02 | 1,377 | 1,378 | 1,320 | 1,321 | 8,000 | 220.17 |
| 2015-10-30 | 1,371 | 1,400 | 1,330 | 1,369 | 7,600 | 228.17 |
| 2015-10-29 | 1,425 | 1,425 | 1,360 | 1,367 | 4,700 | 227.83 |
| 2015-10-28 | 1,404 | 1,429 | 1,380 | 1,400 | 8,600 | 233.33 |
| 2015-10-27 | 1,386 | 1,430 | 1,368 | 1,374 | 20,200 | 229 |
| 2015-10-26 | 1,277 | 1,330 | 1,271 | 1,326 | 8,900 | 221 |
| 2015-10-23 | 1,300 | 1,338 | 1,290 | 1,297 | 5,400 | 216.17 |
| 2015-10-22 | 1,282 | 1,315 | 1,282 | 1,290 | 4,100 | 215 |
| 2015-10-21 | 1,263 | 1,310 | 1,241 | 1,310 | 10,900 | 218.33 |
| 2015-10-20 | 1,336 | 1,350 | 1,284 | 1,293 | 12,800 | 215.50 |
| 2015-10-19 | 1,430 | 1,430 | 1,348 | 1,389 | 9,900 | 231.50 |
| 2015-10-16 | 1,455 | 1,460 | 1,395 | 1,439 | 15,300 | 239.83 |
| 2015-10-15 | 1,423 | 1,450 | 1,366 | 1,450 | 34,700 | 241.67 |
| 2015-10-14 | 1,311 | 1,428 | 1,310 | 1,393 | 33,200 | 232.17 |
| 2015-10-13 | 1,280 | 1,321 | 1,280 | 1,281 | 7,600 | 213.50 |
| 2015-10-09 | 1,276 | 1,300 | 1,275 | 1,280 | 6,000 | 213.33 |
| 2015-10-08 | 1,258 | 1,339 | 1,258 | 1,304 | 16,300 | 217.33 |
| 2015-10-07 | 1,241 | 1,259 | 1,216 | 1,250 | 8,400 | 208.33 |
| 2015-10-06 | 1,250 | 1,282 | 1,192 | 1,219 | 19,900 | 203.17 |
| 2015-10-05 | 1,260 | 1,265 | 1,218 | 1,220 | 14,300 | 203.33 |
| 2015-10-02 | 1,160 | 1,211 | 1,150 | 1,210 | 33,200 | 201.67 |
| 2015-10-01 | 1,141 | 1,210 | 1,140 | 1,150 | 10,200 | 191.67 |
| 2015-09-30 | 1,151 | 1,169 | 1,142 | 1,160 | 4,700 | 193.33 |
| 2015-09-29 | 1,175 | 1,175 | 1,141 | 1,141 | 7,300 | 190.17 |
| 2015-09-28 | 1,170 | 1,200 | 1,170 | 1,190 | 4,000 | 198.33 |
| 2015-09-25 | 1,161 | 1,180 | 1,160 | 1,167 | 10,100 | 194.50 |
| 2015-09-24 | 1,214 | 1,214 | 1,184 | 1,189 | 5,700 | 198.17 |
| 2015-09-18 | 1,225 | 1,255 | 1,210 | 1,225 | 8,400 | 204.17 |
| 2015-09-17 | 1,225 | 1,227 | 1,204 | 1,225 | 6,600 | 204.17 |
| 2015-09-16 | 1,240 | 1,275 | 1,223 | 1,224 | 6,300 | 204 |
| 2015-09-15 | 1,227 | 1,250 | 1,224 | 1,245 | 7,900 | 207.50 |
| 2015-09-14 | 1,290 | 1,311 | 1,232 | 1,232 | 12,000 | 205.33 |
| 2015-09-11 | 1,220 | 1,289 | 1,220 | 1,260 | 11,600 | 210 |
| 2015-09-10 | 1,193 | 1,247 | 1,193 | 1,218 | 8,700 | 203 |
| 2015-09-09 | 1,257 | 1,257 | 1,196 | 1,253 | 14,800 | 208.83 |
| 2015-09-08 | 1,212 | 1,225 | 1,167 | 1,167 | 15,300 | 194.50 |
| 2015-09-07 | 1,210 | 1,260 | 1,204 | 1,211 | 15,600 | 201.83 |
| 2015-09-04 | 1,305 | 1,316 | 1,225 | 1,266 | 19,500 | 211 |
| 2015-09-03 | 1,369 | 1,400 | 1,289 | 1,292 | 10,700 | 215.33 |
| 2015-09-02 | 1,308 | 1,350 | 1,300 | 1,329 | 16,300 | 221.50 |
| 2015-09-01 | 1,456 | 1,479 | 1,345 | 1,347 | 15,900 | 224.50 |
| 2015-08-31 | 1,499 | 1,500 | 1,421 | 1,479 | 14,800 | 246.50 |
| 2015-08-28 | 1,500 | 1,540 | 1,476 | 1,528 | 10,400 | 254.67 |
| 2015-08-27 | 1,462 | 1,520 | 1,437 | 1,465 | 11,700 | 244.17 |
| 2015-08-26 | 1,445 | 1,480 | 1,400 | 1,443 | 16,600 | 240.50 |
| 2015-08-25 | 1,302 | 1,550 | 1,192 | 1,314 | 58,400 | 219 |
| 2015-08-24 | 1,600 | 1,600 | 1,368 | 1,385 | 72,800 | 230.83 |
| 2015-08-21 | 1,621 | 1,682 | 1,580 | 1,582 | 61,300 | 263.67 |
| 2015-08-20 | 1,819 | 1,819 | 1,774 | 1,777 | 30,800 | 296.17 |
| 2015-08-19 | 1,906 | 1,917 | 1,861 | 1,863 | 28,200 | 310.50 |
| 2015-08-18 | 1,904 | 1,930 | 1,903 | 1,909 | 6,100 | 318.17 |
| 2015-08-17 | 1,945 | 1,950 | 1,900 | 1,903 | 16,400 | 317.17 |
| 2015-08-14 | 1,939 | 1,939 | 1,903 | 1,910 | 12,000 | 318.33 |
| 2015-08-13 | 1,983 | 1,989 | 1,896 | 1,939 | 39,800 | 323.17 |
| 2015-08-12 | 2,028 | 2,028 | 1,991 | 2,006 | 26,000 | 334.33 |
| 2015-08-11 | 2,069 | 2,070 | 2,021 | 2,040 | 19,100 | 340 |
| 2015-08-10 | 2,065 | 2,108 | 2,018 | 2,062 | 72,800 | 343.67 |
| 2015-08-07 | 2,377 | 2,377 | 2,248 | 2,265 | 28,900 | 377.50 |
| 2015-08-06 | 2,359 | 2,390 | 2,312 | 2,342 | 26,800 | 390.33 |
| 2015-08-05 | 2,300 | 2,372 | 2,248 | 2,372 | 29,100 | 395.33 |
| 2015-08-04 | 2,337 | 2,492 | 2,216 | 2,270 | 112,300 | 378.33 |
| 2015-08-03 | 2,177 | 2,330 | 2,170 | 2,313 | 16,500 | 385.50 |
| 2015-07-31 | 2,200 | 2,206 | 2,118 | 2,181 | 22,600 | 363.50 |
| 2015-07-30 | 2,260 | 2,272 | 2,182 | 2,200 | 25,300 | 366.67 |
| 2015-07-29 | 2,360 | 2,380 | 2,248 | 2,280 | 26,400 | 380 |
| 2015-07-28 | 2,322 | 2,350 | 2,261 | 2,345 | 32,300 | 390.83 |
| 2015-07-27 | 2,380 | 2,435 | 2,335 | 2,343 | 108,600 | 390.50 |
| 2015-07-24 | 2,328 | 2,337 | 2,258 | 2,319 | 17,700 | 386.50 |
| 2015-07-23 | 2,290 | 2,370 | 2,290 | 2,330 | 31,600 | 388.33 |
| 2015-07-22 | 2,279 | 2,349 | 2,232 | 2,287 | 35,800 | 381.17 |
| 2015-07-21 | 2,187 | 2,333 | 2,163 | 2,329 | 54,400 | 388.17 |
| 2015-07-17 | 2,040 | 2,137 | 2,018 | 2,137 | 16,400 | 356.17 |
| 2015-07-16 | 2,050 | 2,050 | 2,016 | 2,040 | 11,600 | 340 |
| 2015-07-15 | 2,078 | 2,095 | 2,030 | 2,064 | 13,900 | 344 |
| 2015-07-14 | 2,070 | 2,099 | 2,050 | 2,078 | 18,200 | 346.33 |
| 2015-07-13 | 2,030 | 2,068 | 2,014 | 2,024 | 15,300 | 337.33 |
| 2015-07-10 | 1,970 | 2,000 | 1,951 | 1,951 | 18,400 | 325.17 |
| 2015-07-09 | 1,990 | 2,049 | 1,800 | 2,020 | 45,100 | 336.67 |
| 2015-07-08 | 2,250 | 2,250 | 2,041 | 2,077 | 75,700 | 346.17 |
| 2015-07-07 | 2,293 | 2,327 | 2,223 | 2,240 | 24,000 | 373.33 |
| 2015-07-06 | 2,370 | 2,370 | 2,230 | 2,250 | 41,300 | 375 |
| 2015-07-03 | 2,449 | 2,460 | 2,350 | 2,390 | 58,600 | 398.33 |
| 2015-07-02 | 2,462 | 2,478 | 2,350 | 2,380 | 127,300 | 396.67 |
| 2015-07-01 | 2,210 | 2,369 | 2,204 | 2,369 | 62,000 | 394.83 |
| 2015-06-30 | 2,149 | 2,248 | 2,149 | 2,248 | 20,600 | 374.67 |
| 2015-06-29 | 2,130 | 2,254 | 2,122 | 2,196 | 36,800 | 366 |
| 2015-06-26 | 2,248 | 2,291 | 2,180 | 2,254 | 45,900 | 375.67 |
| 2015-06-25 | 2,108 | 2,210 | 2,103 | 2,205 | 28,400 | 367.50 |
| 2015-06-24 | 2,143 | 2,149 | 2,103 | 2,108 | 14,500 | 351.33 |
| 2015-06-23 | 2,102 | 2,125 | 2,074 | 2,125 | 20,500 | 354.17 |
| 2015-06-22 | 2,165 | 2,230 | 2,084 | 2,096 | 52,600 | 349.33 |
| 2015-06-19 | 2,036 | 2,117 | 2,008 | 2,074 | 38,200 | 345.67 |
| 2015-06-18 | 2,092 | 2,092 | 2,050 | 2,050 | 29,000 | 341.67 |
| 2015-06-17 | 2,111 | 2,111 | 2,075 | 2,089 | 17,400 | 348.17 |
| 2015-06-16 | 2,247 | 2,249 | 2,105 | 2,110 | 33,100 | 351.67 |
| 2015-06-15 | 2,145 | 2,237 | 2,121 | 2,180 | 31,600 | 363.33 |
| 2015-06-12 | 2,163 | 2,163 | 2,088 | 2,107 | 17,700 | 351.17 |
| 2015-06-11 | 2,120 | 2,189 | 2,051 | 2,185 | 29,900 | 364.17 |
| 2015-06-10 | 2,150 | 2,150 | 2,065 | 2,080 | 30,600 | 346.67 |
| 2015-06-09 | 2,300 | 2,300 | 2,152 | 2,165 | 37,800 | 360.83 |
| 2015-06-08 | 2,370 | 2,450 | 2,215 | 2,260 | 100,200 | 376.67 |
| 2015-06-05 | 2,120 | 2,343 | 2,115 | 2,340 | 127,100 | 390 |
| 2015-06-04 | 2,040 | 2,244 | 2,035 | 2,128 | 87,400 | 354.67 |
| 2015-06-03 | 2,175 | 2,175 | 2,057 | 2,067 | 57,800 | 344.50 |
| 2015-06-02 | 2,106 | 2,197 | 2,091 | 2,175 | 36,500 | 362.50 |
| 2015-06-01 | 2,170 | 2,170 | 2,110 | 2,122 | 54,200 | 353.67 |
| 2015-05-29 | 2,259 | 2,259 | 2,201 | 2,220 | 33,900 | 370 |
| 2015-05-28 | 2,335 | 2,344 | 2,221 | 2,259 | 79,300 | 376.50 |
| 2015-05-27 | 2,424 | 2,446 | 2,331 | 2,345 | 76,300 | 390.83 |
| 2015-05-26 | 2,348 | 2,366 | 2,311 | 2,352 | 33,500 | 392 |
| 2015-05-25 | 2,410 | 2,410 | 2,351 | 2,374 | 42,600 | 395.67 |
| 2015-05-22 | 2,323 | 2,425 | 2,315 | 2,397 | 72,100 | 399.50 |
| 2015-05-21 | 2,450 | 2,489 | 2,332 | 2,343 | 119,700 | 390.50 |
| 2015-05-20 | 2,567 | 2,575 | 2,515 | 2,515 | 47,500 | 419.17 |
| 2015-05-19 | 2,680 | 2,681 | 2,518 | 2,600 | 96,800 | 433.33 |
| 2015-05-18 | 2,731 | 2,773 | 2,651 | 2,660 | 111,700 | 443.33 |
| 2015-05-15 | 2,875 | 2,889 | 2,805 | 2,878 | 64,200 | 479.67 |
| 2015-05-14 | 2,830 | 2,920 | 2,802 | 2,831 | 70,500 | 471.83 |
| 2015-05-13 | 3,010 | 3,100 | 2,815 | 2,830 | 263,600 | 471.67 |
| 2015-05-12 | 3,210 | 3,400 | 2,915 | 2,960 | 834,100 | 493.33 |
| 2015-05-11 | 3,005 | 3,240 | 2,967 | 3,240 | 530,500 | 540 |
| 2015-05-08 | 3,045 | 3,190 | 2,805 | 2,855 | 518,400 | 475.83 |
| 2015-05-07 | 2,800 | 2,979 | 2,725 | 2,969 | 303,300 | 494.83 |
| 2015-05-01 | 2,708 | 2,879 | 2,600 | 2,720 | 427,000 | 453.33 |
| 2015-04-30 | 2,836 | 2,900 | 2,605 | 2,658 | 313,800 | 443 |
| 2015-04-28 | 3,070 | 3,300 | 2,740 | 2,752 | 2,158,400 | 458.67 |
分割・併合履歴 ： [2018-10-29]1株→6株