6046 (株)リンクバルの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,768	2,800	2,740	2,796	4,900	466
2017-12-28	2,856	2,874	2,768	2,768	13,900	461.33
2017-12-27	2,807	2,837	2,796	2,806	10,900	467.67
2017-12-26	2,800	2,909	2,800	2,800	39,600	466.67
2017-12-25	2,760	2,760	2,720	2,720	5,300	453.33
2017-12-22	2,770	2,770	2,714	2,735	11,600	455.83
2017-12-21	2,800	2,825	2,770	2,789	5,900	464.83
2017-12-20	2,800	2,811	2,772	2,797	13,600	466.17
2017-12-19	2,715	2,846	2,715	2,846	30,900	474.33
2017-12-18	2,630	2,716	2,630	2,689	13,200	448.17
2017-12-15	2,600	2,600	2,570	2,598	8,800	433
2017-12-14	2,515	2,570	2,510	2,512	6,500	418.67
2017-12-13	2,491	2,541	2,491	2,505	7,900	417.50
2017-12-12	2,490	2,530	2,479	2,530	16,900	421.67
2017-12-11	2,400	2,450	2,400	2,440	11,000	406.67
2017-12-08	2,395	2,458	2,392	2,397	10,200	399.50
2017-12-07	2,330	2,386	2,287	2,386	9,700	397.67
2017-12-06	2,350	2,375	2,300	2,300	8,900	383.33
2017-12-05	2,366	2,376	2,315	2,355	4,800	392.50
2017-12-04	2,305	2,320	2,303	2,316	4,400	386
2017-12-01	2,318	2,318	2,302	2,302	2,100	383.67
2017-11-30	2,377	2,377	2,302	2,302	6,400	383.67
2017-11-29	2,394	2,394	2,307	2,327	14,000	387.83
2017-11-28	2,462	2,462	2,390	2,394	6,400	399
2017-11-27	2,444	2,500	2,410	2,499	12,500	416.50
2017-11-24	2,377	2,388	2,330	2,388	6,000	398
2017-11-22	2,380	2,402	2,307	2,307	6,300	384.50
2017-11-21	2,355	2,463	2,322	2,380	17,500	396.67
2017-11-20	2,358	2,366	2,309	2,339	5,600	389.83
2017-11-17	2,300	2,334	2,271	2,320	4,400	386.67
2017-11-16	2,160	2,300	2,160	2,274	5,500	379
2017-11-15	2,205	2,211	2,155	2,155	10,100	359.17
2017-11-13	2,199	2,378	2,099	2,378	65,300	396.33
2017-11-10	2,057	2,090	2,024	2,068	10,200	344.67
2017-11-09	2,099	2,108	2,080	2,103	5,800	350.50
2017-11-08	2,119	2,120	2,020	2,060	24,900	343.33
2017-11-07	2,059	2,063	2,043	2,058	2,200	343
2017-11-06	2,119	2,119	2,055	2,055	4,300	342.50
2017-11-02	2,084	2,140	2,062	2,123	4,200	353.83
2017-11-01	2,121	2,121	2,044	2,109	7,500	351.50
2017-10-31	2,116	2,158	2,116	2,135	6,100	355.83
2017-10-30	2,060	2,099	2,058	2,099	9,900	349.83
2017-10-27	2,008	2,061	2,005	2,061	7,100	343.50
2017-10-26	2,008	2,008	1,997	1,997	800	332.83
2017-10-25	1,988	2,010	1,988	2,009	1,900	334.83
2017-10-24	1,986	2,005	1,974	1,982	5,100	330.33
2017-10-23	2,000	2,005	1,985	1,985	6,100	330.83
2017-10-20	2,001	2,001	1,973	1,981	2,100	330.17
2017-10-19	2,038	2,039	2,006	2,006	3,200	334.33
2017-10-18	2,006	2,033	2,000	2,033	4,700	338.83
2017-10-17	1,960	1,999	1,960	1,986	4,400	331
2017-10-16	2,039	2,039	2,011	2,031	2,600	338.50
2017-10-13	1,999	2,039	1,995	2,039	4,100	339.83
2017-10-12	1,972	1,988	1,966	1,988	1,900	331.33
2017-10-11	1,995	1,995	1,970	1,971	2,000	328.50
2017-10-10	1,980	1,993	1,980	1,993	2,500	332.17
2017-10-06	1,990	1,992	1,980	1,980	2,000	330
2017-10-05	2,003	2,003	1,992	1,992	2,400	332
2017-10-04	2,008	2,014	2,001	2,003	3,700	333.83
2017-10-03	1,964	2,010	1,964	2,002	6,400	333.67
2017-10-02	1,951	1,960	1,950	1,960	3,800	326.67
2017-09-29	1,950	1,976	1,947	1,947	3,300	324.50
2017-09-28	1,982	1,982	1,963	1,966	4,500	327.67
2017-09-27	1,918	1,946	1,918	1,946	2,300	324.33
2017-09-26	1,933	1,942	1,931	1,941	2,300	323.50
2017-09-25	1,942	1,942	1,935	1,935	1,200	322.50
2017-09-22	1,940	1,940	1,918	1,932	1,900	322
2017-09-21	1,926	1,950	1,926	1,927	3,700	321.17
2017-09-20	1,942	1,946	1,924	1,924	1,400	320.67
2017-09-19	1,922	1,948	1,920	1,935	3,900	322.50
2017-09-15	1,903	1,939	1,900	1,918	3,600	319.67
2017-09-14	1,910	1,926	1,900	1,901	3,100	316.83
2017-09-13	1,927	1,934	1,914	1,922	2,300	320.33
2017-09-12	1,948	1,948	1,925	1,925	3,100	320.83
2017-09-11	1,884	1,926	1,884	1,901	10,500	316.83
2017-09-08	1,910	1,910	1,877	1,878	8,200	313
2017-09-07	1,919	1,925	1,905	1,914	5,500	319
2017-09-06	1,922	1,930	1,893	1,898	17,100	316.33
2017-09-05	1,979	1,991	1,923	1,938	22,800	323
2017-09-04	2,092	2,092	1,966	1,979	16,400	329.83
2017-09-01	2,062	2,099	2,058	2,098	5,900	349.67
2017-08-31	2,069	2,084	2,060	2,062	4,700	343.67
2017-08-30	2,044	2,075	2,044	2,052	6,600	342
2017-08-29	2,017	2,051	2,002	2,044	4,000	340.67
2017-08-28	2,049	2,057	2,019	2,056	10,700	342.67
2017-08-25	2,000	2,030	1,986	2,021	4,800	336.83
2017-08-24	2,000	2,000	1,963	1,990	10,200	331.67
2017-08-23	1,974	2,010	1,969	2,000	6,600	333.33
2017-08-22	1,951	2,003	1,945	1,974	10,200	329
2017-08-21	1,975	1,987	1,930	1,968	9,000	328
2017-08-18	1,921	1,964	1,921	1,964	10,600	327.33
2017-08-17	1,959	1,960	1,910	1,955	22,200	325.83
2017-08-16	2,051	2,051	1,930	1,954	51,700	325.67
2017-08-15	1,930	1,930	1,860	1,860	12,100	310
2017-08-14	1,901	1,933	1,869	1,930	14,300	321.67
2017-08-10	2,022	2,022	1,940	1,954	31,000	325.67
2017-08-09	2,191	2,193	1,921	2,056	58,800	342.67
2017-08-08	2,209	2,242	2,208	2,241	18,400	373.50
2017-08-07	2,129	2,196	2,101	2,183	17,600	363.83
2017-08-04	2,061	2,088	2,054	2,071	4,600	345.17
2017-08-03	2,152	2,152	2,065	2,088	12,500	348
2017-08-02	2,100	2,135	2,100	2,135	6,500	355.83
2017-08-01	2,179	2,179	2,050	2,089	17,400	348.17
2017-07-31	2,176	2,192	2,122	2,142	13,600	357
2017-07-28	2,190	2,190	2,078	2,126	19,000	354.33
2017-07-27	2,191	2,205	2,176	2,176	7,600	362.67
2017-07-26	2,190	2,195	2,172	2,190	6,600	365
2017-07-25	2,136	2,175	2,135	2,173	5,900	362.17
2017-07-24	2,081	2,133	2,080	2,130	7,700	355
2017-07-21	2,090	2,090	2,077	2,088	7,200	348
2017-07-20	2,084	2,107	2,082	2,107	6,500	351.17
2017-07-19	2,081	2,104	2,076	2,084	6,900	347.33
2017-07-18	2,110	2,158	2,075	2,096	13,300	349.33
2017-07-14	2,151	2,172	2,144	2,145	8,600	357.50
2017-07-13	2,195	2,198	2,142	2,160	11,200	360
2017-07-12	2,186	2,208	2,175	2,183	5,900	363.83
2017-07-11	2,181	2,206	2,169	2,204	5,700	367.33
2017-07-10	2,146	2,215	2,117	2,215	12,900	369.17
2017-07-07	2,107	2,131	2,095	2,106	8,800	351
2017-07-06	2,193	2,193	2,122	2,131	8,400	355.17
2017-07-05	2,167	2,191	2,145	2,187	7,600	364.50
2017-07-04	2,235	2,235	2,167	2,167	6,700	361.17
2017-07-03	2,180	2,243	2,174	2,210	3,300	368.33
2017-06-30	2,199	2,199	2,137	2,176	9,300	362.67
2017-06-29	2,242	2,242	2,198	2,204	4,700	367.33
2017-06-28	2,264	2,270	2,210	2,210	15,200	368.33
2017-06-27	2,239	2,263	2,237	2,257	3,100	376.17
2017-06-26	2,185	2,249	2,180	2,239	8,900	373.17
2017-06-23	2,256	2,290	2,180	2,205	11,100	367.50
2017-06-22	2,380	2,380	2,261	2,265	22,300	377.50
2017-06-21	2,329	2,380	2,315	2,380	18,700	396.67
2017-06-20	2,348	2,366	2,300	2,300	37,400	383.33
2017-06-19	2,220	2,298	2,210	2,298	27,600	383
2017-06-16	2,200	2,213	2,180	2,207	8,800	367.83
2017-06-15	2,185	2,192	2,174	2,174	3,700	362.33
2017-06-14	2,147	2,187	2,147	2,185	7,700	364.17
2017-06-13	2,170	2,170	2,140	2,140	7,100	356.67
2017-06-12	2,199	2,200	2,150	2,177	9,800	362.83
2017-06-09	2,185	2,215	2,157	2,208	10,100	368
2017-06-08	2,150	2,166	2,145	2,150	5,100	358.33
2017-06-07	2,127	2,150	2,125	2,145	2,400	357.50
2017-06-06	2,189	2,189	2,119	2,166	16,800	361
2017-06-05	2,164	2,235	2,136	2,207	20,200	367.83
2017-06-02	2,176	2,188	2,130	2,141	11,700	356.83
2017-06-01	2,121	2,182	2,091	2,170	22,000	361.67
2017-05-31	2,080	2,148	2,077	2,138	10,600	356.33
2017-05-30	2,126	2,144	2,070	2,072	12,700	345.33
2017-05-29	2,180	2,191	2,125	2,125	7,400	354.17
2017-05-26	2,130	2,199	2,118	2,169	23,400	361.50
2017-05-25	2,194	2,219	2,116	2,136	29,000	356
2017-05-24	2,130	2,198	2,130	2,193	25,700	365.50
2017-05-23	2,015	2,118	2,015	2,115	19,700	352.50
2017-05-22	1,999	2,028	1,997	2,027	8,200	337.83
2017-05-19	2,033	2,033	1,972	1,982	13,000	330.33
2017-05-18	2,000	2,043	1,951	2,008	21,800	334.67
2017-05-17	2,069	2,078	2,025	2,050	20,300	341.67
2017-05-16	2,050	2,104	2,035	2,045	22,700	340.83
2017-05-15	2,049	2,069	2,025	2,039	11,800	339.83
2017-05-12	2,064	2,064	2,031	2,044	13,600	340.67
2017-05-11	2,022	2,053	1,988	2,014	18,500	335.67
2017-05-10	2,044	2,068	2,015	2,022	16,100	337
2017-05-09	2,134	2,134	2,045	2,050	16,300	341.67
2017-05-08	2,117	2,148	2,091	2,091	14,500	348.50
2017-05-02	2,186	2,198	2,099	2,099	29,600	349.83
2017-05-01	2,325	2,334	2,109	2,163	80,500	360.50
2017-04-28	2,398	2,450	2,332	2,450	20,200	408.33
2017-04-27	2,400	2,412	2,322	2,411	20,000	401.83
2017-04-26	2,340	2,399	2,332	2,396	22,800	399.33
2017-04-25	2,300	2,320	2,272	2,320	19,400	386.67
2017-04-24	2,275	2,320	2,249	2,320	34,000	386.67
2017-04-21	2,228	2,250	2,212	2,245	5,300	374.17
2017-04-20	2,195	2,243	2,170	2,238	7,800	373
2017-04-19	2,194	2,262	2,194	2,230	10,900	371.67
2017-04-18	2,124	2,208	2,123	2,204	17,300	367.33
2017-04-17	2,023	2,130	2,023	2,124	12,400	354
2017-04-14	1,989	2,069	1,989	2,010	12,400	335
2017-04-13	1,906	1,989	1,906	1,971	6,800	328.50
2017-04-12	1,991	2,033	1,910	1,942	22,000	323.67
2017-04-11	2,086	2,133	2,068	2,089	8,300	348.17
2017-04-10	2,099	2,100	2,059	2,070	11,900	345
2017-04-07	1,990	2,039	1,898	2,019	40,800	336.50
2017-04-06	2,172	2,196	1,970	1,977	46,500	329.50
2017-04-05	2,323	2,329	2,180	2,204	39,900	367.33
2017-04-04	2,423	2,460	2,180	2,323	20,100	387.17
2017-04-03	2,472	2,490	2,424	2,460	13,200	410
2017-03-31	2,379	2,471	2,379	2,450	16,100	408.33
2017-03-30	2,354	2,372	2,303	2,372	10,000	395.33
2017-03-29	2,236	2,365	2,236	2,355	7,500	392.50
2017-03-28	2,258	2,258	2,050	2,240	7,400	373.33
2017-03-27	2,260	2,280	2,245	2,245	9,100	374.17
2017-03-24	2,150	2,255	2,150	2,255	9,100	375.83
2017-03-23	2,131	2,192	2,131	2,163	3,100	360.50
2017-03-22	2,130	2,181	2,130	2,149	2,900	358.17
2017-03-21	2,135	2,248	2,124	2,211	8,000	368.50
2017-03-17	2,127	2,160	2,127	2,138	3,900	356.33
2017-03-16	2,107	2,160	2,107	2,133	3,700	355.50
2017-03-15	2,210	2,250	2,111	2,130	8,100	355
2017-03-14	2,120	2,222	2,059	2,210	16,000	368.33
2017-03-13	2,190	2,190	2,130	2,132	23,700	355.33
2017-03-10	2,335	2,335	2,188	2,212	11,300	368.67
2017-03-09	2,280	2,286	2,207	2,250	11,900	375
2017-03-08	2,331	2,331	2,256	2,268	11,600	378
2017-03-07	2,358	2,359	2,326	2,350	7,100	391.67
2017-03-06	2,375	2,375	2,320	2,359	5,900	393.17
2017-03-03	2,357	2,384	2,337	2,365	9,800	394.17
2017-03-02	2,450	2,469	2,320	2,357	52,300	392.83
2017-03-01	2,490	2,579	2,450	2,462	19,800	410.33
2017-02-28	2,449	2,487	2,419	2,448	8,700	408
2017-02-27	2,400	2,460	2,371	2,438	10,400	406.33
2017-02-24	2,430	2,479	2,388	2,412	13,500	402
2017-02-23	2,510	2,549	2,460	2,480	16,500	413.33
2017-02-22	2,549	2,560	2,458	2,560	17,800	426.67
2017-02-21	2,517	2,639	2,442	2,564	43,100	427.33
2017-02-20	2,351	2,525	2,351	2,517	40,600	419.50
2017-02-17	2,260	2,530	2,260	2,341	42,200	390.17
2017-02-16	2,440	2,477	2,272	2,310	41,000	385
2017-02-15	2,452	2,513	2,302	2,419	82,400	403.17
2017-02-14	2,212	2,539	2,112	2,252	301,100	375.33
2017-02-13	2,162	2,162	2,162	2,162	8,900	360.33
2017-02-10	1,750	1,798	1,710	1,762	4,000	293.67
2017-02-09	1,790	1,790	1,750	1,750	3,400	291.67
2017-02-08	1,798	1,798	1,765	1,795	3,700	299.17
2017-02-07	1,800	1,800	1,768	1,784	4,200	297.33
2017-02-06	1,777	1,830	1,771	1,800	4,800	300
2017-02-03	1,750	1,750	1,633	1,750	13,800	291.67
2017-02-02	1,852	1,852	1,761	1,761	5,400	293.50
2017-02-01	1,848	1,860	1,836	1,852	3,700	308.67
2017-01-31	1,784	1,840	1,784	1,840	2,600	306.67
2017-01-30	1,795	1,833	1,761	1,824	12,700	304
2017-01-27	1,900	1,910	1,771	1,771	14,500	295.17
2017-01-26	1,810	1,860	1,801	1,860	16,800	310
2017-01-25	1,750	1,770	1,705	1,767	11,400	294.50
2017-01-24	1,640	1,770	1,626	1,730	31,900	288.33
2017-01-23	1,600	1,636	1,600	1,601	9,100	266.83
2017-01-20	1,551	1,602	1,551	1,563	13,600	260.50
2017-01-19	1,595	1,595	1,552	1,585	8,700	264.17
2017-01-18	1,589	1,589	1,563	1,575	5,400	262.50
2017-01-17	1,547	1,590	1,541	1,561	8,600	260.17
2017-01-16	1,520	1,670	1,519	1,546	22,800	257.67
2017-01-13	1,470	1,492	1,470	1,482	3,100	247
2017-01-12	1,460	1,500	1,456	1,462	4,200	243.67
2017-01-11	1,490	1,490	1,453	1,460	2,500	243.33
2017-01-10	1,482	1,483	1,460	1,460	6,500	243.33
2017-01-06	1,486	1,492	1,482	1,482	1,700	247
2017-01-05	1,500	1,521	1,488	1,488	3,200	248
2017-01-04	1,500	1,528	1,489	1,493	3,000	248.83

分割・併合履歴： [2018-10-29]1株→6株

2025年01月
日	月	火	水	木	金	土
« 12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 [2017年度]

6046 (株)リンクバルの時系列データ [2017年度]