6046 (株)リンクバル の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 191 | 195 | 190 | 195 | 14,500 | 195 |
| 2022-12-29 | 187 | 190 | 184 | 190 | 18,400 | 190 |
| 2022-12-28 | 190 | 193 | 184 | 186 | 92,800 | 186 |
| 2022-12-27 | 193 | 194 | 190 | 191 | 44,000 | 191 |
| 2022-12-26 | 195 | 198 | 193 | 193 | 52,200 | 193 |
| 2022-12-23 | 197 | 198 | 196 | 197 | 23,900 | 197 |
| 2022-12-22 | 198 | 200 | 195 | 198 | 43,700 | 198 |
| 2022-12-21 | 199 | 204 | 197 | 198 | 30,700 | 198 |
| 2022-12-20 | 204 | 208 | 201 | 203 | 39,200 | 203 |
| 2022-12-19 | 208 | 213 | 203 | 206 | 24,500 | 206 |
| 2022-12-16 | 212 | 213 | 204 | 210 | 58,700 | 210 |
| 2022-12-15 | 215 | 218 | 211 | 215 | 42,100 | 215 |
| 2022-12-14 | 216 | 230 | 214 | 217 | 37,500 | 217 |
| 2022-12-13 | 212 | 216 | 212 | 214 | 23,200 | 214 |
| 2022-12-12 | 216 | 218 | 214 | 215 | 27,100 | 215 |
| 2022-12-09 | 220 | 220 | 216 | 219 | 9,300 | 219 |
| 2022-12-08 | 215 | 216 | 214 | 216 | 3,700 | 216 |
| 2022-12-07 | 212 | 222 | 212 | 215 | 21,800 | 215 |
| 2022-12-06 | 225 | 227 | 210 | 217 | 37,100 | 217 |
| 2022-12-05 | 229 | 229 | 225 | 227 | 4,900 | 227 |
| 2022-12-02 | 230 | 230 | 225 | 229 | 8,900 | 229 |
| 2022-12-01 | 228 | 231 | 227 | 231 | 9,600 | 231 |
| 2022-11-30 | 230 | 230 | 227 | 228 | 13,700 | 228 |
| 2022-11-29 | 229 | 231 | 225 | 228 | 8,300 | 228 |
| 2022-11-28 | 231 | 232 | 229 | 229 | 7,800 | 229 |
| 2022-11-25 | 231 | 236 | 230 | 234 | 48,500 | 234 |
| 2022-11-24 | 231 | 235 | 228 | 235 | 18,300 | 235 |
| 2022-11-22 | 225 | 231 | 225 | 231 | 19,300 | 231 |
| 2022-11-21 | 227 | 227 | 222 | 225 | 21,500 | 225 |
| 2022-11-18 | 228 | 229 | 221 | 226 | 40,100 | 226 |
| 2022-11-17 | 228 | 229 | 224 | 229 | 18,500 | 229 |
| 2022-11-16 | 234 | 235 | 224 | 228 | 33,000 | 228 |
| 2022-11-15 | 232 | 234 | 226 | 231 | 41,900 | 231 |
| 2022-11-14 | 241 | 241 | 232 | 232 | 40,000 | 232 |
| 2022-11-11 | 249 | 249 | 239 | 240 | 44,600 | 240 |
| 2022-11-10 | 244 | 247 | 241 | 246 | 33,800 | 246 |
| 2022-11-09 | 255 | 257 | 244 | 250 | 40,300 | 250 |
| 2022-11-08 | 245 | 272 | 240 | 254 | 218,500 | 254 |
| 2022-11-07 | 245 | 246 | 234 | 241 | 40,800 | 241 |
| 2022-11-04 | 241 | 246 | 241 | 241 | 34,000 | 241 |
| 2022-11-02 | 240 | 243 | 239 | 240 | 24,200 | 240 |
| 2022-11-01 | 238 | 242 | 237 | 242 | 17,500 | 242 |
| 2022-10-31 | 241 | 241 | 238 | 238 | 12,100 | 238 |
| 2022-10-28 | 238 | 240 | 238 | 238 | 11,800 | 238 |
| 2022-10-27 | 243 | 243 | 238 | 239 | 2,800 | 239 |
| 2022-10-26 | 238 | 242 | 238 | 242 | 9,700 | 242 |
| 2022-10-25 | 239 | 241 | 238 | 239 | 6,000 | 239 |
| 2022-10-24 | 244 | 244 | 236 | 238 | 8,100 | 238 |
| 2022-10-21 | 244 | 244 | 239 | 241 | 6,100 | 241 |
| 2022-10-20 | 239 | 241 | 238 | 241 | 2,700 | 241 |
| 2022-10-19 | 244 | 244 | 240 | 242 | 11,500 | 242 |
| 2022-10-18 | 240 | 246 | 239 | 244 | 15,500 | 244 |
| 2022-10-17 | 234 | 239 | 232 | 239 | 14,200 | 239 |
| 2022-10-14 | 227 | 232 | 227 | 232 | 10,200 | 232 |
| 2022-10-13 | 235 | 235 | 222 | 227 | 40,100 | 227 |
| 2022-10-12 | 236 | 236 | 233 | 234 | 10,200 | 234 |
| 2022-10-11 | 243 | 243 | 234 | 236 | 13,300 | 236 |
| 2022-10-07 | 246 | 246 | 241 | 241 | 8,000 | 241 |
| 2022-10-06 | 246 | 249 | 245 | 246 | 7,700 | 246 |
| 2022-10-05 | 248 | 250 | 243 | 246 | 35,600 | 246 |
| 2022-10-04 | 235 | 248 | 235 | 248 | 28,100 | 248 |
| 2022-10-03 | 242 | 242 | 230 | 235 | 24,300 | 235 |
| 2022-09-30 | 245 | 245 | 238 | 242 | 33,400 | 242 |
| 2022-09-29 | 245 | 246 | 237 | 245 | 24,600 | 245 |
| 2022-09-28 | 244 | 247 | 236 | 241 | 25,300 | 241 |
| 2022-09-27 | 240 | 244 | 237 | 243 | 12,300 | 243 |
| 2022-09-26 | 243 | 243 | 239 | 240 | 11,800 | 240 |
| 2022-09-22 | 240 | 244 | 233 | 243 | 16,600 | 243 |
| 2022-09-21 | 245 | 245 | 233 | 240 | 51,100 | 240 |
| 2022-09-20 | 244 | 248 | 237 | 248 | 27,700 | 248 |
| 2022-09-16 | 245 | 250 | 242 | 242 | 39,800 | 242 |
| 2022-09-15 | 247 | 250 | 242 | 247 | 74,400 | 247 |
| 2022-09-14 | 239 | 247 | 239 | 242 | 41,300 | 242 |
| 2022-09-13 | 247 | 249 | 239 | 246 | 56,600 | 246 |
| 2022-09-12 | 238 | 249 | 237 | 248 | 110,600 | 248 |
| 2022-09-09 | 238 | 238 | 233 | 236 | 18,100 | 236 |
| 2022-09-08 | 233 | 241 | 233 | 237 | 27,200 | 237 |
| 2022-09-07 | 234 | 235 | 231 | 233 | 19,800 | 233 |
| 2022-09-06 | 231 | 236 | 231 | 235 | 20,800 | 235 |
| 2022-09-05 | 231 | 233 | 228 | 233 | 14,000 | 233 |
| 2022-09-02 | 231 | 236 | 226 | 233 | 36,300 | 233 |
| 2022-09-01 | 234 | 235 | 231 | 231 | 18,900 | 231 |
| 2022-08-31 | 233 | 237 | 230 | 234 | 55,900 | 234 |
| 2022-08-30 | 234 | 239 | 230 | 238 | 36,700 | 238 |
| 2022-08-29 | 234 | 235 | 230 | 233 | 28,900 | 233 |
| 2022-08-26 | 236 | 236 | 232 | 235 | 10,500 | 235 |
| 2022-08-25 | 235 | 239 | 226 | 236 | 29,000 | 236 |
| 2022-08-24 | 232 | 240 | 231 | 237 | 14,700 | 237 |
| 2022-08-23 | 229 | 233 | 229 | 232 | 15,400 | 232 |
| 2022-08-22 | 235 | 235 | 229 | 231 | 28,600 | 231 |
| 2022-08-19 | 239 | 245 | 232 | 236 | 43,800 | 236 |
| 2022-08-18 | 239 | 245 | 237 | 241 | 22,800 | 241 |
| 2022-08-17 | 235 | 245 | 233 | 239 | 73,800 | 239 |
| 2022-08-16 | 233 | 239 | 232 | 234 | 18,700 | 234 |
| 2022-08-15 | 235 | 240 | 233 | 233 | 44,200 | 233 |
| 2022-08-12 | 237 | 237 | 233 | 236 | 22,200 | 236 |
| 2022-08-10 | 233 | 233 | 226 | 229 | 18,200 | 229 |
| 2022-08-09 | 237 | 240 | 233 | 233 | 32,100 | 233 |
| 2022-08-08 | 230 | 248 | 230 | 243 | 96,300 | 243 |
| 2022-08-05 | 234 | 236 | 229 | 235 | 55,000 | 235 |
| 2022-08-04 | 240 | 240 | 232 | 233 | 28,600 | 233 |
| 2022-08-03 | 242 | 242 | 235 | 238 | 24,200 | 238 |
| 2022-08-02 | 240 | 244 | 240 | 241 | 11,900 | 241 |
| 2022-08-01 | 243 | 245 | 237 | 244 | 29,800 | 244 |
| 2022-07-29 | 239 | 241 | 235 | 240 | 12,600 | 240 |
| 2022-07-28 | 244 | 244 | 236 | 236 | 19,600 | 236 |
| 2022-07-27 | 238 | 238 | 231 | 237 | 20,600 | 237 |
| 2022-07-26 | 234 | 238 | 232 | 235 | 31,800 | 235 |
| 2022-07-25 | 239 | 243 | 234 | 235 | 49,400 | 235 |
| 2022-07-22 | 240 | 244 | 238 | 241 | 63,300 | 241 |
| 2022-07-21 | 242 | 254 | 242 | 243 | 75,500 | 243 |
| 2022-07-20 | 234 | 251 | 233 | 243 | 208,500 | 243 |
| 2022-07-19 | 226 | 233 | 223 | 230 | 28,300 | 230 |
| 2022-07-15 | 235 | 238 | 226 | 226 | 104,200 | 226 |
| 2022-07-14 | 239 | 239 | 235 | 239 | 27,200 | 239 |
| 2022-07-13 | 231 | 240 | 230 | 236 | 49,700 | 236 |
| 2022-07-12 | 240 | 244 | 233 | 234 | 162,600 | 234 |
| 2022-07-11 | 244 | 255 | 240 | 244 | 255,900 | 244 |
| 2022-07-08 | 236 | 251 | 227 | 243 | 839,000 | 243 |
| 2022-07-07 | 231 | 270 | 226 | 240 | 3,918,300 | 240 |
| 2022-07-06 | 220 | 226 | 213 | 215 | 89,400 | 215 |
| 2022-07-05 | 225 | 232 | 221 | 223 | 94,500 | 223 |
| 2022-07-04 | 251 | 251 | 224 | 227 | 113,100 | 227 |
| 2022-07-01 | 259 | 262 | 243 | 243 | 164,700 | 243 |
| 2022-06-30 | 268 | 271 | 255 | 262 | 197,300 | 262 |
| 2022-06-29 | 257 | 257 | 251 | 255 | 34,600 | 255 |
| 2022-06-28 | 254 | 262 | 254 | 256 | 69,100 | 256 |
| 2022-06-27 | 262 | 267 | 251 | 256 | 136,100 | 256 |
| 2022-06-24 | 247 | 264 | 247 | 262 | 215,400 | 262 |
| 2022-06-23 | 244 | 253 | 240 | 250 | 244,700 | 250 |
| 2022-06-22 | 262 | 267 | 241 | 244 | 748,400 | 244 |
| 2022-06-21 | 266 | 288 | 262 | 265 | 1,294,100 | 265 |
| 2022-06-20 | 274 | 276 | 251 | 272 | 812,400 | 272 |
| 2022-06-17 | 261 | 293 | 260 | 271 | 3,718,200 | 271 |
| 2022-06-16 | 255 | 296 | 246 | 263 | 3,373,100 | 263 |
| 2022-06-15 | 230 | 272 | 220 | 255 | 2,044,100 | 255 |
| 2022-06-14 | 211 | 238 | 210 | 224 | 331,300 | 224 |
| 2022-06-13 | 212 | 216 | 208 | 215 | 28,800 | 215 |
| 2022-06-10 | 210 | 224 | 209 | 218 | 54,600 | 218 |
| 2022-06-09 | 216 | 219 | 212 | 218 | 18,900 | 218 |
| 2022-06-08 | 212 | 221 | 207 | 213 | 81,100 | 213 |
| 2022-06-07 | 202 | 225 | 197 | 209 | 193,500 | 209 |
| 2022-06-06 | 192 | 197 | 191 | 197 | 23,400 | 197 |
| 2022-06-03 | 195 | 196 | 193 | 193 | 18,500 | 193 |
| 2022-06-02 | 192 | 194 | 190 | 194 | 19,000 | 194 |
| 2022-06-01 | 191 | 195 | 190 | 192 | 18,400 | 192 |
| 2022-05-31 | 193 | 193 | 190 | 191 | 19,700 | 191 |
| 2022-05-30 | 192 | 194 | 188 | 194 | 37,800 | 194 |
| 2022-05-27 | 189 | 192 | 186 | 192 | 25,600 | 192 |
| 2022-05-26 | 185 | 186 | 183 | 184 | 8,200 | 184 |
| 2022-05-25 | 183 | 185 | 181 | 182 | 10,900 | 182 |
| 2022-05-24 | 184 | 186 | 182 | 184 | 14,000 | 184 |
| 2022-05-23 | 189 | 190 | 185 | 189 | 19,700 | 189 |
| 2022-05-20 | 184 | 186 | 182 | 184 | 14,000 | 184 |
| 2022-05-19 | 184 | 184 | 180 | 182 | 24,600 | 182 |
| 2022-05-18 | 191 | 191 | 186 | 186 | 22,100 | 186 |
| 2022-05-17 | 183 | 196 | 182 | 188 | 66,900 | 188 |
| 2022-05-16 | 190 | 191 | 181 | 183 | 95,100 | 183 |
| 2022-05-13 | 192 | 192 | 187 | 191 | 30,100 | 191 |
| 2022-05-12 | 189 | 193 | 182 | 193 | 44,800 | 193 |
| 2022-05-11 | 191 | 194 | 190 | 194 | 23,600 | 194 |
| 2022-05-10 | 195 | 195 | 189 | 194 | 32,600 | 194 |
| 2022-05-09 | 202 | 204 | 194 | 198 | 66,200 | 198 |
| 2022-05-06 | 209 | 210 | 201 | 204 | 39,800 | 204 |
| 2022-05-02 | 200 | 207 | 200 | 202 | 28,500 | 202 |
| 2022-04-28 | 202 | 204 | 200 | 203 | 12,700 | 203 |
| 2022-04-27 | 204 | 205 | 200 | 205 | 17,200 | 205 |
| 2022-04-26 | 205 | 208 | 203 | 204 | 13,500 | 204 |
| 2022-04-25 | 211 | 211 | 202 | 205 | 44,400 | 205 |
| 2022-04-22 | 201 | 220 | 199 | 217 | 64,400 | 217 |
| 2022-04-21 | 208 | 209 | 200 | 203 | 60,200 | 203 |
| 2022-04-20 | 214 | 214 | 209 | 211 | 27,400 | 211 |
| 2022-04-19 | 218 | 218 | 209 | 213 | 29,200 | 213 |
| 2022-04-18 | 218 | 218 | 209 | 210 | 16,400 | 210 |
| 2022-04-15 | 219 | 221 | 215 | 218 | 17,100 | 218 |
| 2022-04-14 | 216 | 226 | 216 | 224 | 28,400 | 224 |
| 2022-04-13 | 212 | 216 | 209 | 216 | 10,700 | 216 |
| 2022-04-12 | 224 | 224 | 210 | 212 | 25,700 | 212 |
| 2022-04-11 | 221 | 225 | 219 | 220 | 14,600 | 220 |
| 2022-04-08 | 229 | 231 | 223 | 225 | 17,500 | 225 |
| 2022-04-07 | 229 | 232 | 223 | 224 | 51,400 | 224 |
| 2022-04-06 | 227 | 247 | 225 | 237 | 82,300 | 237 |
| 2022-04-05 | 230 | 236 | 227 | 230 | 37,300 | 230 |
| 2022-04-04 | 230 | 230 | 225 | 229 | 8,000 | 229 |
| 2022-04-01 | 222 | 231 | 221 | 230 | 26,400 | 230 |
| 2022-03-31 | 225 | 225 | 221 | 225 | 18,600 | 225 |
| 2022-03-30 | 229 | 229 | 220 | 225 | 30,600 | 225 |
| 2022-03-29 | 221 | 225 | 221 | 224 | 20,900 | 224 |
| 2022-03-28 | 226 | 226 | 220 | 221 | 24,300 | 221 |
| 2022-03-25 | 228 | 229 | 222 | 226 | 28,300 | 226 |
| 2022-03-24 | 226 | 229 | 224 | 227 | 14,100 | 227 |
| 2022-03-23 | 228 | 232 | 224 | 231 | 33,900 | 231 |
| 2022-03-22 | 226 | 231 | 220 | 223 | 53,100 | 223 |
| 2022-03-18 | 230 | 232 | 223 | 230 | 37,000 | 230 |
| 2022-03-17 | 228 | 230 | 222 | 229 | 63,600 | 229 |
| 2022-03-16 | 214 | 223 | 211 | 220 | 45,200 | 220 |
| 2022-03-15 | 203 | 213 | 202 | 212 | 27,500 | 212 |
| 2022-03-14 | 199 | 205 | 199 | 203 | 39,500 | 203 |
| 2022-03-11 | 198 | 202 | 196 | 200 | 37,400 | 200 |
| 2022-03-10 | 205 | 206 | 199 | 202 | 54,700 | 202 |
| 2022-03-09 | 193 | 196 | 190 | 196 | 148,500 | 196 |
| 2022-03-08 | 202 | 205 | 191 | 195 | 217,900 | 195 |
| 2022-03-07 | 210 | 210 | 198 | 199 | 157,600 | 199 |
| 2022-03-04 | 211 | 214 | 207 | 210 | 122,800 | 210 |
| 2022-03-03 | 227 | 231 | 210 | 218 | 38,000 | 218 |
| 2022-03-02 | 232 | 233 | 216 | 225 | 47,800 | 225 |
| 2022-03-01 | 225 | 236 | 225 | 235 | 110,600 | 235 |
| 2022-02-28 | 215 | 227 | 211 | 227 | 53,600 | 227 |
| 2022-02-25 | 221 | 225 | 207 | 217 | 143,000 | 217 |
| 2022-02-24 | 211 | 240 | 209 | 225 | 587,900 | 225 |
| 2022-02-22 | 208 | 214 | 208 | 214 | 10,500 | 214 |
| 2022-02-21 | 213 | 213 | 207 | 210 | 15,000 | 210 |
| 2022-02-18 | 211 | 217 | 208 | 213 | 29,900 | 213 |
| 2022-02-17 | 214 | 219 | 211 | 214 | 26,300 | 214 |
| 2022-02-16 | 217 | 217 | 211 | 211 | 22,500 | 211 |
| 2022-02-15 | 213 | 219 | 210 | 210 | 31,500 | 210 |
| 2022-02-14 | 220 | 220 | 210 | 213 | 68,700 | 213 |
| 2022-02-10 | 219 | 222 | 216 | 222 | 28,400 | 222 |
| 2022-02-09 | 214 | 216 | 206 | 213 | 45,800 | 213 |
| 2022-02-08 | 208 | 215 | 205 | 209 | 123,700 | 209 |
| 2022-02-07 | 207 | 217 | 207 | 207 | 165,100 | 207 |
| 2022-02-04 | 216 | 229 | 210 | 227 | 121,200 | 227 |
| 2022-02-03 | 241 | 241 | 220 | 220 | 160,700 | 220 |
| 2022-02-02 | 220 | 241 | 220 | 239 | 195,400 | 239 |
| 2022-02-01 | 225 | 229 | 216 | 216 | 87,400 | 216 |
| 2022-01-31 | 221 | 227 | 215 | 223 | 185,700 | 223 |
| 2022-01-28 | 230 | 230 | 221 | 221 | 32,800 | 221 |
| 2022-01-27 | 238 | 238 | 222 | 224 | 73,800 | 224 |
| 2022-01-26 | 235 | 238 | 233 | 234 | 10,300 | 234 |
| 2022-01-25 | 239 | 242 | 228 | 230 | 39,900 | 230 |
| 2022-01-24 | 237 | 237 | 232 | 233 | 10,300 | 233 |
| 2022-01-21 | 235 | 239 | 232 | 237 | 19,100 | 237 |
| 2022-01-20 | 230 | 240 | 230 | 240 | 18,000 | 240 |
| 2022-01-19 | 239 | 242 | 230 | 230 | 51,500 | 230 |
| 2022-01-18 | 231 | 255 | 228 | 240 | 113,100 | 240 |
| 2022-01-17 | 237 | 240 | 230 | 230 | 28,200 | 230 |
| 2022-01-14 | 235 | 237 | 228 | 236 | 83,700 | 236 |
| 2022-01-13 | 243 | 245 | 232 | 241 | 68,500 | 241 |
| 2022-01-12 | 246 | 250 | 239 | 243 | 63,700 | 243 |
| 2022-01-11 | 242 | 246 | 238 | 246 | 186,900 | 246 |
| 2022-01-07 | 251 | 254 | 236 | 241 | 100,100 | 241 |
| 2022-01-06 | 260 | 261 | 241 | 250 | 174,200 | 250 |
| 2022-01-05 | 272 | 272 | 263 | 266 | 37,100 | 266 |
| 2022-01-04 | 280 | 280 | 272 | 275 | 29,300 | 275 |
分割・併合履歴 ： [2018-10-29]1株→6株