6046 (株)リンクバルの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,492	1,499	1,480	1,480	2,900	246.67
2016-12-29	1,521	1,521	1,491	1,492	3,300	248.67
2016-12-28	1,509	1,528	1,509	1,521	1,000	253.50
2016-12-27	1,536	1,537	1,484	1,509	12,500	251.50
2016-12-26	1,502	1,549	1,432	1,528	12,900	254.67
2016-12-22	1,510	1,511	1,471	1,480	7,300	246.67
2016-12-21	1,530	1,556	1,505	1,505	6,000	250.83
2016-12-20	1,578	1,578	1,507	1,521	4,500	253.50
2016-12-19	1,490	1,557	1,402	1,557	18,900	259.50
2016-12-16	1,536	1,536	1,502	1,502	7,800	250.33
2016-12-15	1,566	1,581	1,546	1,546	5,100	257.67
2016-12-14	1,566	1,590	1,566	1,582	7,200	263.67
2016-12-13	1,581	1,593	1,555	1,565	3,400	260.83
2016-12-12	1,604	1,604	1,556	1,581	1,600	263.50
2016-12-09	1,615	1,615	1,527	1,603	6,200	267.17
2016-12-08	1,525	1,611	1,525	1,610	15,400	268.33
2016-12-07	1,545	1,545	1,507	1,515	3,200	252.50
2016-12-06	1,550	1,551	1,536	1,540	3,900	256.67
2016-12-05	1,538	1,583	1,538	1,538	6,300	256.33
2016-12-02	1,572	1,640	1,560	1,572	11,300	262
2016-12-01	1,680	1,680	1,621	1,635	5,800	272.50
2016-11-30	1,699	1,699	1,626	1,644	10,600	274
2016-11-29	1,585	1,649	1,580	1,644	11,900	274
2016-11-28	1,561	1,616	1,531	1,588	5,200	264.67
2016-11-25	1,524	1,671	1,510	1,576	11,500	262.67
2016-11-24	1,506	1,560	1,501	1,501	8,600	250.17
2016-11-22	1,568	1,600	1,510	1,532	14,400	255.33
2016-11-21	1,630	1,630	1,580	1,596	20,000	266
2016-11-18	1,660	1,695	1,610	1,629	18,300	271.50
2016-11-17	1,600	1,690	1,541	1,643	31,300	273.83
2016-11-16	1,600	1,657	1,550	1,583	67,700	263.83
2016-11-15	1,700	1,770	1,621	1,677	248,500	279.50
2016-11-14	1,350	1,580	1,349	1,580	172,500	263.33
2016-11-11	1,248	1,280	1,237	1,280	15,200	213.33
2016-11-10	1,215	1,230	1,203	1,230	8,300	205
2016-11-09	1,197	1,219	1,087	1,180	9,900	196.67
2016-11-08	1,174	1,220	1,174	1,195	4,000	199.17
2016-11-07	1,202	1,219	1,170	1,197	6,300	199.50
2016-11-04	1,130	1,205	1,130	1,172	9,700	195.33
2016-11-02	1,244	1,244	1,160	1,189	11,000	198.17
2016-11-01	1,290	1,300	1,244	1,244	16,100	207.33
2016-10-31	1,215	1,298	1,201	1,237	13,500	206.17
2016-10-28	1,210	1,226	1,198	1,198	9,000	199.67
2016-10-27	1,200	1,248	1,183	1,210	9,100	201.67
2016-10-26	1,136	1,214	1,135	1,200	14,400	200
2016-10-25	1,160	1,170	1,105	1,120	15,900	186.67
2016-10-24	1,214	1,214	1,150	1,194	18,200	199
2016-10-21	1,257	1,299	1,180	1,214	23,900	202.33
2016-10-20	1,254	1,347	1,254	1,277	30,100	212.83
2016-10-19	1,260	1,410	1,214	1,224	63,400	204
2016-10-17	1,052	1,060	1,030	1,040	2,900	173.33
2016-10-13	1,025	1,050	1,015	1,031	10,600	171.83
2016-10-12	1,012	1,014	1,002	1,010	4,400	168.33
2016-10-11	1,000	1,011	974	986	4,600	164.33
2016-10-07	960	974	952	973	2,700	162.17
2016-10-06	945	959	945	959	700	159.83
2016-10-05	937	964	934	964	600	160.67
2016-10-04	930	937	930	937	1,600	156.17
2016-10-03	946	973	941	941	1,500	156.83
2016-09-30	1,000	1,010	955	956	23,300	159.33
2016-09-29	919	978	919	978	12,900	163
2016-09-28	915	918	915	915	2,400	152.50
2016-09-27	905	936	903	913	2,800	152.17
2016-09-26	909	923	905	912	12,900	152
2016-09-23	905	925	904	904	3,300	150.67
2016-09-21	900	903	890	903	2,300	150.50
2016-09-20	897	923	893	893	2,200	148.83
2016-09-16	880	880	867	869	1,600	144.83
2016-09-15	884	896	884	884	1,600	147.33
2016-09-14	871	889	868	883	2,400	147.17
2016-09-13	873	873	873	873	500	145.50
2016-09-12	875	890	874	878	1,200	146.33
2016-09-09	896	896	881	881	900	146.83
2016-09-08	893	899	884	895	2,600	149.17
2016-09-06	872	899	871	899	1,100	149.83
2016-09-05	889	900	875	875	2,600	145.83
2016-09-02	888	888	888	888	200	148
2016-09-01	899	899	881	884	1,000	147.33
2016-08-31	895	895	879	879	3,500	146.50
2016-08-29	886	889	874	878	2,200	146.33
2016-08-26	888	888	886	886	500	147.67
2016-08-25	890	890	889	889	800	148.17
2016-08-24	915	915	899	900	2,500	150
2016-08-23	909	910	907	907	1,400	151.17
2016-08-22	910	910	905	905	1,200	150.83
2016-08-19	910	914	905	910	3,100	151.67
2016-08-18	905	906	905	906	300	151
2016-08-17	900	914	900	914	600	152.33
2016-08-16	895	896	895	896	400	149.33
2016-08-15	893	910	893	910	900	151.67
2016-08-12	893	893	893	893	300	148.83
2016-08-10	911	911	885	890	1,800	148.33
2016-08-09	899	910	899	910	500	151.67
2016-08-08	899	899	899	899	100	149.83
2016-08-05	895	895	895	895	100	149.17
2016-08-04	894	894	894	894	200	149
2016-08-03	894	894	894	894	500	149
2016-08-02	924	924	924	924	900	154
2016-08-01	910	910	871	902	1,400	150.33
2016-07-29	915	915	910	910	500	151.67
2016-07-28	878	921	878	915	1,600	152.50
2016-07-27	880	883	879	883	1,100	147.17
2016-07-26	893	893	880	880	1,800	146.67
2016-07-25	930	930	884	908	3,100	151.33
2016-07-22	927	940	910	910	3,400	151.67
2016-07-21	919	926	910	919	2,500	153.17
2016-07-20	870	874	870	874	600	145.67
2016-07-19	910	910	884	900	1,300	150
2016-07-15	881	909	881	902	500	150.33
2016-07-14	877	890	875	890	3,700	148.33
2016-07-13	902	902	881	881	1,300	146.83
2016-07-12	883	883	870	872	1,600	145.33
2016-07-11	870	930	870	880	1,100	146.67
2016-07-08	882	886	870	885	2,400	147.50
2016-07-07	895	900	885	885	5,100	147.50
2016-07-06	940	940	876	895	5,500	149.17
2016-07-05	915	960	903	930	2,800	155
2016-07-04	940	940	896	903	1,400	150.50
2016-07-01	945	950	911	940	3,800	156.67
2016-06-30	936	946	930	939	3,500	156.50
2016-06-29	892	910	888	910	600	151.67
2016-06-28	895	895	850	853	1,200	142.17
2016-06-27	845	860	830	860	2,000	143.33
2016-06-24	941	941	836	845	6,100	140.83
2016-06-23	905	910	895	896	1,800	149.33
2016-06-22	905	908	905	905	1,000	150.83
2016-06-21	890	905	890	905	1,200	150.83
2016-06-20	865	916	865	885	6,900	147.50
2016-06-17	884	884	854	860	1,400	143.33
2016-06-16	900	900	850	879	2,500	146.50
2016-06-15	856	870	815	870	2,400	145
2016-06-14	871	871	860	861	3,500	143.50
2016-06-13	893	897	879	880	4,900	146.67
2016-06-10	911	911	871	878	11,200	146.33
2016-06-09	915	915	909	910	2,400	151.67
2016-06-08	945	945	910	910	10,100	151.67
2016-06-07	915	920	906	914	5,700	152.33
2016-06-06	903	939	903	912	6,100	152
2016-06-03	910	923	903	903	3,500	150.50
2016-06-02	919	936	911	911	3,500	151.83
2016-06-01	930	948	911	917	7,100	152.83
2016-05-31	925	944	925	944	1,700	157.33
2016-05-30	920	925	920	925	1,500	154.17
2016-05-27	911	920	911	920	1,500	153.33
2016-05-26	915	920	913	913	1,800	152.17
2016-05-25	908	931	908	915	3,700	152.50
2016-05-24	927	948	907	918	10,000	153
2016-05-23	915	941	911	941	6,500	156.83
2016-05-20	901	928	901	928	3,400	154.67
2016-05-19	941	941	900	901	4,500	150.17
2016-05-18	901	964	900	950	6,100	158.33
2016-05-17	903	930	902	902	6,300	150.33
2016-05-16	970	990	905	915	12,800	152.50
2016-05-13	990	990	968	969	1,900	161.50
2016-05-12	1,000	1,000	970	978	4,900	163
2016-05-11	1,034	1,035	997	1,000	7,300	166.67
2016-05-10	1,021	1,069	996	1,034	32,600	172.33
2016-05-09	980	1,021	977	1,021	5,400	170.17
2016-05-06	980	988	971	986	11,200	164.33
2016-05-02	993	993	965	971	2,400	161.83
2016-04-28	1,030	1,030	990	995	7,300	165.83
2016-04-27	1,007	1,020	977	977	2,600	162.83
2016-04-26	995	995	965	977	2,700	162.83
2016-04-25	1,001	1,040	1,000	1,000	4,700	166.67
2016-04-22	1,001	1,040	950	987	16,900	164.50
2016-04-21	1,047	1,047	1,030	1,040	1,600	173.33
2016-04-20	1,020	1,051	1,009	1,030	7,200	171.67
2016-04-19	960	1,018	960	1,008	4,100	168
2016-04-18	951	961	945	953	3,200	158.83
2016-04-15	978	996	978	981	3,500	163.50
2016-04-14	992	999	978	978	3,400	163
2016-04-13	930	977	930	977	3,000	162.83
2016-04-12	938	975	920	920	1,500	153.33
2016-04-11	902	908	902	908	600	151.33
2016-04-08	858	914	857	900	5,100	150
2016-04-07	919	919	918	918	300	153
2016-04-06	878	905	875	904	1,300	150.67
2016-04-05	913	919	895	901	6,600	150.17
2016-04-04	900	943	900	913	2,100	152.17
2016-04-01	1,035	1,035	890	900	37,200	150
2016-03-31	998	1,021	990	1,021	3,000	170.17
2016-03-30	970	1,011	970	998	3,200	166.33
2016-03-29	1,000	1,000	924	990	8,300	165
2016-03-28	1,046	1,054	1,006	1,006	4,600	167.67
2016-03-25	1,025	1,050	1,011	1,045	5,300	174.17
2016-03-24	1,050	1,050	990	1,000	14,800	166.67
2016-03-23	941	1,062	941	1,062	18,600	177
2016-03-22	935	956	912	912	8,500	152
2016-03-18	855	940	851	890	19,500	148.33
2016-03-17	883	900	863	863	3,400	143.83
2016-03-16	919	919	885	890	6,300	148.33
2016-03-15	870	930	860	894	12,200	149
2016-03-14	845	869	841	847	2,800	141.17
2016-03-11	850	880	820	820	6,300	136.67
2016-03-10	822	848	821	821	3,300	136.83
2016-03-09	860	860	806	816	3,000	136
2016-03-08	855	905	850	860	11,900	143.33
2016-03-07	945	972	820	901	46,100	150.17
2016-03-04	730	875	730	875	36,800	145.83
2016-03-03	730	744	713	725	8,600	120.83
2016-03-02	720	735	720	725	7,500	120.83
2016-03-01	721	721	701	711	11,700	118.50
2016-02-29	744	749	720	721	2,700	120.17
2016-02-26	727	748	725	735	5,200	122.50
2016-02-25	740	748	730	730	2,800	121.67
2016-02-24	739	739	724	725	4,400	120.83
2016-02-23	774	779	750	755	3,600	125.83
2016-02-22	775	775	750	760	3,200	126.67
2016-02-19	735	767	725	760	12,500	126.67
2016-02-18	742	747	728	735	4,500	122.50
2016-02-17	719	725	712	712	3,900	118.67
2016-02-16	721	736	717	717	2,000	119.50
2016-02-15	740	750	726	726	3,800	121
2016-02-12	751	770	712	712	10,600	118.67
2016-02-10	850	858	821	821	6,900	136.83
2016-02-09	910	920	855	858	4,100	143
2016-02-08	890	909	870	909	2,900	151.50
2016-02-05	927	927	870	900	6,600	150
2016-02-04	955	960	927	930	5,300	155
2016-02-03	996	996	960	965	1,100	160.83
2016-02-02	1,035	1,035	1,010	1,010	9,600	168.33
2016-02-01	961	1,018	960	1,018	3,000	169.67
2016-01-29	918	960	918	960	2,100	160
2016-01-28	930	931	915	917	2,900	152.83
2016-01-27	916	960	911	937	2,600	156.17
2016-01-26	906	920	906	915	2,000	152.50
2016-01-25	951	960	905	944	10,100	157.33
2016-01-22	925	960	925	960	2,800	160
2016-01-21	963	976	940	940	3,900	156.67
2016-01-20	962	1,099	952	978	6,400	163
2016-01-19	939	965	918	956	9,800	159.33
2016-01-18	949	965	903	939	6,500	156.50
2016-01-15	975	1,009	975	984	4,000	164
2016-01-14	1,020	1,020	956	975	4,500	162.50
2016-01-13	1,050	1,050	1,020	1,021	1,900	170.17
2016-01-12	1,043	1,063	1,020	1,020	2,500	170
2016-01-08	1,055	1,089	1,050	1,089	5,000	181.50
2016-01-07	1,098	1,129	1,063	1,063	1,400	177.17
2016-01-06	1,127	1,127	1,068	1,081	4,200	180.17
2016-01-05	1,099	1,139	1,098	1,129	1,500	188.17
2016-01-04	1,111	1,119	1,070	1,100	4,800	183.33

分割・併合履歴： [2018-10-29]1株→6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

6046 (株)リンクバル の時系列データ [2016年度]

6046 (株)リンクバルの時系列データ [2016年度]