2170 (株)リンクアンドモチベーション 個別株価データ

東証1部(サービス業)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2008-01-04 | 199000 | 199000 | 183000 | 190000 | 507 | 237.5 |
2008-01-07 | 187000 | 205000 | 185000 | 186000 | 1045 | 232.5 |
2008-01-08 | 200000 | 216000 | 195000 | 216000 | 3475 | 270 |
2008-01-09 | 208000 | 226000 | 199000 | 212000 | 3654 | 265 |
2008-01-10 | 220000 | 238000 | 206000 | 214000 | 7785 | 267.5 |
2008-01-11 | 218000 | 227000 | 205000 | 212000 | 1940 | 265 |
2008-01-15 | 217000 | 218000 | 192000 | 192000 | 686 | 240 |
2008-01-16 | 181000 | 193000 | 173000 | 182000 | 367 | 227.5 |
2008-01-17 | 195000 | 205000 | 189000 | 205000 | 307 | 256.3 |
2008-01-18 | 195000 | 214000 | 192000 | 211000 | 579 | 263.8 |
2008-01-21 | 206000 | 228000 | 203000 | 210000 | 1699 | 262.5 |
2008-01-22 | 202000 | 220000 | 197000 | 200000 | 1232 | 250 |
2008-01-23 | 216000 | 217000 | 202000 | 215000 | 847 | 268.8 |
2008-01-24 | 223000 | 228000 | 211000 | 214000 | 1778 | 267.5 |
2008-01-25 | 228000 | 231000 | 216000 | 229000 | 2307 | 286.3 |
2008-01-28 | 227000 | 238000 | 220000 | 220000 | 2025 | 275 |
2008-01-29 | 228000 | 242000 | 228000 | 240000 | 1895 | 300 |
2008-01-30 | 242000 | 245000 | 232000 | 240000 | 1011 | 300 |
2008-01-31 | 242000 | 242000 | 226000 | 229000 | 1147 | 286.3 |
2008-02-01 | 237000 | 237000 | 213000 | 219000 | 1110 | 273.8 |
2008-02-04 | 225000 | 229000 | 223000 | 226000 | 359 | 282.5 |
2008-02-05 | 230000 | 230000 | 217000 | 221000 | 336 | 276.3 |
2008-02-06 | 217000 | 232000 | 216000 | 222000 | 228 | 277.5 |
2008-02-07 | 225000 | 229000 | 215000 | 215000 | 191 | 268.8 |
2008-02-08 | 217000 | 220000 | 208000 | 210000 | 207 | 262.5 |
2008-02-12 | 208000 | 222000 | 201000 | 218000 | 182 | 272.5 |
2008-02-13 | 215000 | 233000 | 215000 | 232000 | 376 | 290 |
2008-02-14 | 225000 | 225000 | 211000 | 215000 | 861 | 268.8 |
2008-02-15 | 210000 | 212000 | 204000 | 207000 | 458 | 258.8 |
2008-02-18 | 207000 | 216000 | 202000 | 208000 | 1175 | 260 |
2008-02-19 | 207000 | 210000 | 196000 | 199000 | 831 | 248.8 |
2008-02-20 | 196000 | 199000 | 181000 | 193000 | 939 | 241.3 |
2008-02-21 | 190000 | 191000 | 179000 | 179000 | 642 | 223.8 |
2008-02-22 | 180000 | 187000 | 174000 | 187000 | 476 | 233.8 |
2008-02-25 | 195000 | 195000 | 179000 | 181000 | 547 | 226.3 |
2008-02-26 | 180000 | 180000 | 165000 | 166000 | 676 | 207.5 |
2008-02-27 | 163000 | 170000 | 155000 | 166000 | 1059 | 207.5 |
2008-02-28 | 167000 | 167000 | 159000 | 161000 | 846 | 201.3 |
2008-02-29 | 158000 | 166000 | 152000 | 166000 | 453 | 207.5 |
2008-03-03 | 162000 | 162000 | 143000 | 146000 | 1570 | 182.5 |
2008-03-04 | 150000 | 150000 | 135000 | 136000 | 848 | 170 |
2008-03-05 | 135000 | 135000 | 126000 | 128000 | 778 | 160 |
2008-03-06 | 130000 | 147000 | 130000 | 137000 | 1544 | 171.3 |
2008-03-07 | 131000 | 131000 | 126000 | 131000 | 629 | 163.8 |
2008-03-10 | 127000 | 128000 | 111000 | 115000 | 1455 | 143.8 |
2008-03-11 | 117000 | 123000 | 111000 | 122000 | 967 | 152.5 |
2008-03-12 | 125000 | 131000 | 122000 | 123000 | 707 | 153.8 |
2008-03-13 | 117000 | 120000 | 106000 | 107000 | 855 | 133.8 |
2008-03-14 | 107000 | 110000 | 99904 | 102000 | 898 | 127.5 |
2008-03-17 | 106000 | 106000 | 98000 | 101000 | 388 | 126.3 |
2008-03-18 | 105000 | 105000 | 97000 | 100000 | 393 | 125 |
2008-03-19 | 102000 | 108000 | 98600 | 104000 | 415 | 130 |
2008-03-21 | 106000 | 119000 | 103000 | 117000 | 1058 | 146.3 |
2008-03-24 | 111000 | 124000 | 110000 | 119000 | 827 | 148.8 |
2008-03-25 | 131000 | 131000 | 120000 | 120000 | 794 | 150 |
2008-03-26 | 118000 | 125000 | 116000 | 119000 | 312 | 148.8 |
2008-03-27 | 117000 | 119000 | 115000 | 117000 | 180 | 146.3 |
2008-03-28 | 115000 | 122000 | 109000 | 119000 | 241 | 148.8 |
2008-03-31 | 120000 | 124000 | 114000 | 116000 | 307 | 145 |
2008-04-01 | 117000 | 119000 | 111000 | 115000 | 164 | 143.8 |
2008-04-02 | 116000 | 120000 | 114000 | 114000 | 88 | 142.5 |
2008-04-03 | 112000 | 117000 | 111000 | 113000 | 177 | 141.3 |
2008-04-04 | 114000 | 115000 | 112000 | 113000 | 72 | 141.3 |
2008-04-07 | 114000 | 118000 | 111000 | 118000 | 166 | 147.5 |
2008-04-08 | 119000 | 136000 | 119000 | 130000 | 1550 | 162.5 |
2008-04-09 | 128000 | 132000 | 120000 | 123000 | 508 | 153.8 |
2008-04-10 | 119000 | 120000 | 110000 | 112000 | 375 | 140 |
2008-04-11 | 114000 | 116000 | 111000 | 112000 | 136 | 140 |
2008-04-14 | 110000 | 114000 | 110000 | 114000 | 86 | 142.5 |
2008-04-15 | 112000 | 115000 | 112000 | 113000 | 58 | 141.3 |
2008-04-16 | 122000 | 133000 | 119000 | 133000 | 1388 | 166.3 |
2008-04-17 | 139000 | 141000 | 124000 | 126000 | 1192 | 157.5 |
2008-04-18 | 128000 | 133000 | 123000 | 128000 | 446 | 160 |
2008-04-21 | 130000 | 130000 | 124000 | 125000 | 302 | 156.3 |
2008-04-22 | 124000 | 124000 | 118000 | 122000 | 261 | 152.5 |
2008-04-23 | 121000 | 130000 | 118000 | 125000 | 502 | 156.3 |
2008-04-24 | 128000 | 133000 | 125000 | 132000 | 503 | 165 |
2008-04-25 | 140000 | 140000 | 134000 | 136000 | 636 | 170 |
2008-04-28 | 137000 | 138000 | 134000 | 136000 | 180 | 170 |
2008-04-30 | 137000 | 140000 | 135000 | 140000 | 236 | 175 |
2008-05-01 | 144000 | 147000 | 138000 | 141000 | 1016 | 176.3 |
2008-05-02 | 143000 | 143000 | 136000 | 139000 | 358 | 173.8 |
2008-05-07 | 140000 | 140000 | 129000 | 136000 | 402 | 170 |
2008-05-08 | 139000 | 146000 | 137000 | 144000 | 524 | 180 |
2008-05-09 | 144000 | 144000 | 126000 | 136000 | 334 | 170 |
2008-05-12 | 136000 | 139000 | 134000 | 139000 | 107 | 173.8 |
2008-05-13 | 143000 | 150000 | 141000 | 144000 | 531 | 180 |
2008-05-14 | 146000 | 148000 | 136000 | 140000 | 1053 | 175 |
2008-05-15 | 140000 | 140000 | 134000 | 136000 | 594 | 170 |
2008-05-16 | 136000 | 136000 | 130000 | 133000 | 442 | 166.3 |
2008-05-19 | 134000 | 134000 | 127000 | 129000 | 222 | 161.3 |
2008-05-20 | 129000 | 129000 | 125000 | 126000 | 220 | 157.5 |
2008-05-21 | 124000 | 126000 | 122000 | 126000 | 165 | 157.5 |
2008-05-22 | 126000 | 133000 | 125000 | 133000 | 221 | 166.3 |
2008-05-23 | 133000 | 135000 | 131000 | 132000 | 265 | 165 |
2008-05-26 | 130000 | 135000 | 128000 | 128000 | 220 | 160 |
2008-05-27 | 129000 | 130000 | 128000 | 130000 | 36 | 162.5 |
2008-05-28 | 130000 | 131000 | 127000 | 128000 | 93 | 160 |
2008-05-29 | 129000 | 131000 | 124000 | 125000 | 222 | 156.3 |
2008-05-30 | 125000 | 126000 | 124000 | 124000 | 97 | 155 |
2008-06-02 | 126000 | 128000 | 123000 | 125000 | 177 | 156.3 |
2008-06-03 | 124000 | 124000 | 120000 | 121000 | 160 | 151.3 |
2008-06-04 | 120000 | 126000 | 120000 | 124000 | 121 | 155 |
2008-06-05 | 124000 | 124000 | 120000 | 120000 | 88 | 150 |
2008-06-06 | 120000 | 125000 | 120000 | 125000 | 81 | 156.3 |
2008-06-09 | 121000 | 124000 | 120000 | 123000 | 51 | 153.8 |
2008-06-10 | 122000 | 123000 | 117000 | 119000 | 162 | 148.8 |
2008-06-11 | 119000 | 119000 | 117000 | 117000 | 55 | 146.3 |
2008-06-12 | 116000 | 117000 | 113000 | 114000 | 167 | 142.5 |
2008-06-13 | 114000 | 114000 | 108000 | 109000 | 152 | 136.3 |
2008-06-16 | 109000 | 112000 | 105000 | 112000 | 85 | 140 |
2008-06-17 | 110000 | 113000 | 110000 | 112000 | 48 | 140 |
2008-06-18 | 113000 | 113000 | 111000 | 113000 | 49 | 141.3 |
2008-06-19 | 113000 | 114000 | 112000 | 114000 | 81 | 142.5 |
2008-06-20 | 114000 | 118000 | 114000 | 116000 | 85 | 145 |
2008-06-23 | 115000 | 115000 | 107000 | 110000 | 142 | 137.5 |
2008-06-24 | 110000 | 111000 | 108000 | 111000 | 121 | 138.8 |
2008-06-25 | 121000 | 121000 | 110000 | 113000 | 196 | 141.3 |
2008-06-26 | 114000 | 114000 | 106000 | 107000 | 136 | 133.8 |
2008-06-27 | 101000 | 104000 | 100000 | 103000 | 156 | 128.8 |
2008-06-30 | 102000 | 103000 | 100000 | 103000 | 46 | 128.8 |
2008-07-01 | 104000 | 109000 | 104000 | 108000 | 103 | 135 |
2008-07-02 | 107000 | 107000 | 104000 | 104000 | 80 | 130 |
2008-07-03 | 103000 | 105000 | 102000 | 105000 | 43 | 131.3 |
2008-07-04 | 103000 | 103000 | 100000 | 100000 | 142 | 125 |
2008-07-07 | 100000 | 102000 | 99504 | 102000 | 89 | 127.5 |
2008-07-08 | 100000 | 100000 | 99600 | 100000 | 70 | 125 |
2008-07-09 | 98000 | 99904 | 95504 | 95600 | 181 | 119.5 |
2008-07-10 | 92600 | 92600 | 87704 | 89000 | 369 | 111.3 |
2008-07-11 | 88000 | 88000 | 79000 | 80400 | 800 | 100.5 |
2008-07-14 | 80704 | 85000 | 79000 | 79304 | 264 | 99.1 |
2008-07-15 | 79104 | 80000 | 73304 | 75000 | 234 | 93.8 |
2008-07-16 | 78000 | 78400 | 74104 | 76504 | 133 | 95.6 |
2008-07-17 | 80504 | 83000 | 78000 | 80304 | 116 | 100.4 |
2008-07-18 | 80904 | 83600 | 79504 | 82800 | 77 | 103.5 |
2008-07-22 | 80104 | 80504 | 77000 | 80504 | 78 | 100.6 |
2008-07-23 | 78504 | 78504 | 75000 | 77000 | 485 | 96.3 |
2008-07-24 | 77800 | 77800 | 73600 | 77504 | 428 | 96.9 |
2008-07-25 | 75000 | 76800 | 73904 | 75400 | 248 | 94.3 |
2008-07-28 | 74200 | 77000 | 74200 | 76000 | 88 | 95 |
2008-07-29 | 74304 | 75104 | 71600 | 73000 | 212 | 91.3 |
2008-07-30 | 73000 | 74704 | 71600 | 73000 | 155 | 91.3 |
2008-07-31 | 73000 | 74904 | 71504 | 74304 | 150 | 92.9 |
2008-08-01 | 73904 | 73904 | 71104 | 73400 | 157 | 91.8 |
2008-08-04 | 73400 | 73504 | 71200 | 72800 | 42 | 91 |
2008-08-05 | 72000 | 74200 | 71304 | 73104 | 111 | 91.4 |
2008-08-06 | 74304 | 76304 | 74104 | 76304 | 89 | 95.4 |
2008-08-07 | 76800 | 79000 | 76200 | 78000 | 154 | 97.5 |
2008-08-08 | 83000 | 83000 | 76800 | 77000 | 427 | 96.3 |
2008-08-11 | 79104 | 79904 | 77000 | 79904 | 166 | 99.9 |
2008-08-12 | 80000 | 80000 | 77400 | 79000 | 133 | 98.8 |
2008-08-13 | 77504 | 77504 | 75104 | 76400 | 157 | 95.5 |
2008-08-14 | 76304 | 77000 | 75504 | 76304 | 242 | 95.4 |
2008-08-15 | 76304 | 77104 | 75504 | 75504 | 44 | 94.4 |
2008-08-18 | 75504 | 75504 | 69000 | 70800 | 178 | 88.5 |
2008-08-19 | 70104 | 73000 | 69104 | 73000 | 92 | 91.3 |
2008-08-20 | 72904 | 73400 | 70000 | 71600 | 73 | 89.5 |
2008-08-21 | 70600 | 72000 | 70000 | 70104 | 87 | 87.6 |
2008-08-22 | 71000 | 73000 | 69904 | 71800 | 128 | 89.8 |
2008-08-25 | 76800 | 76800 | 72800 | 72800 | 147 | 91 |
2008-08-26 | 72800 | 73400 | 71504 | 73400 | 22 | 91.8 |
2008-08-27 | 72400 | 73504 | 71200 | 73504 | 52 | 91.9 |
2008-08-28 | 73704 | 77600 | 73104 | 73800 | 154 | 92.3 |
2008-08-29 | 73800 | 75800 | 73104 | 75800 | 26 | 94.8 |
2008-09-01 | 75904 | 79000 | 75200 | 78504 | 74 | 98.1 |
2008-09-02 | 78504 | 81800 | 75800 | 79400 | 158 | 99.3 |
2008-09-03 | 79800 | 79800 | 75000 | 77000 | 57 | 96.3 |
2008-09-04 | 75000 | 76000 | 70104 | 74200 | 87 | 92.8 |
2008-09-05 | 70600 | 73000 | 70600 | 72904 | 51 | 91.1 |
2008-09-08 | 75400 | 78000 | 75400 | 76504 | 23 | 95.6 |
2008-09-09 | 77504 | 77504 | 75000 | 76504 | 19 | 95.6 |
2008-09-10 | 74000 | 76904 | 73400 | 76904 | 16 | 96.1 |
2008-09-11 | 75800 | 75800 | 72800 | 74400 | 28 | 93 |
2008-09-12 | 74400 | 76504 | 74000 | 76504 | 23 | 95.6 |
2008-09-16 | 69504 | 76000 | 69000 | 75704 | 77 | 94.6 |
2008-09-17 | 75504 | 76000 | 74000 | 75400 | 33 | 94.3 |
2008-09-18 | 75104 | 76504 | 74104 | 76504 | 53 | 95.6 |
2008-09-19 | 76400 | 78000 | 76400 | 77904 | 92 | 97.4 |
2008-09-22 | 79400 | 79904 | 78000 | 78904 | 84 | 98.6 |
2008-09-24 | 78000 | 80704 | 78000 | 80704 | 143 | 100.9 |
2008-09-25 | 80304 | 80304 | 79000 | 79904 | 120 | 99.9 |
2008-09-26 | 79000 | 79000 | 77000 | 77904 | 38 | 97.4 |
2008-09-29 | 76904 | 76904 | 70904 | 72904 | 157 | 91.1 |
2008-09-30 | 69000 | 72104 | 69000 | 72000 | 165 | 90 |
2008-10-01 | 71800 | 72000 | 71000 | 71104 | 25 | 88.9 |
2008-10-02 | 71000 | 71000 | 69400 | 70000 | 57 | 87.5 |
2008-10-03 | 69000 | 69904 | 69000 | 69000 | 70 | 86.3 |
2008-10-06 | 64000 | 65200 | 64000 | 64000 | 388 | 80 |
2008-10-07 | 59000 | 59000 | 59000 | 59000 | 77 | 73.8 |
2008-10-08 | 54000 | 54000 | 54000 | 54000 | 62 | 67.5 |
2008-10-09 | 49000 | 49000 | 49000 | 49000 | 390 | 61.3 |
2008-10-10 | 52200 | 52200 | 47000 | 49904 | 603 | 62.4 |
2008-10-14 | 53904 | 53904 | 53304 | 53904 | 238 | 67.4 |
2008-10-15 | 52904 | 53904 | 51904 | 52400 | 152 | 65.5 |
2008-10-16 | 51704 | 51800 | 51200 | 51304 | 222 | 64.1 |
2008-10-17 | 48704 | 50504 | 48600 | 50504 | 303 | 63.1 |
2008-10-20 | 51000 | 51104 | 49400 | 50200 | 110 | 62.8 |
2008-10-21 | 50304 | 51304 | 50304 | 51304 | 72 | 64.1 |
2008-10-22 | 47000 | 47800 | 46304 | 46752 | 650 | 58.4 |
2008-10-23 | 47552 | 49904 | 47048 | 49000 | 238 | 61.3 |
2008-10-24 | 51200 | 51200 | 48000 | 48000 | 310 | 60 |
2008-10-27 | 48800 | 48800 | 47248 | 48000 | 250 | 60 |
2008-10-28 | 47000 | 47000 | 43600 | 44800 | 151 | 56 |
2008-10-29 | 47000 | 47000 | 43304 | 43304 | 123 | 54.1 |
2008-10-30 | 42504 | 47304 | 42304 | 47304 | 96 | 59.1 |
2008-10-31 | 49304 | 49304 | 46000 | 47504 | 68 | 59.4 |
2008-11-04 | 47504 | 48400 | 47104 | 47504 | 50 | 59.4 |
2008-11-05 | 48304 | 48304 | 46400 | 47000 | 81 | 58.8 |
2008-11-06 | 47000 | 47000 | 46800 | 46800 | 40 | 58.5 |
2008-11-07 | 47000 | 47704 | 44504 | 46352 | 215 | 57.9 |
2008-11-10 | 48752 | 49000 | 47504 | 47504 | 245 | 59.4 |
2008-11-11 | 47248 | 51504 | 47248 | 51504 | 422 | 64.4 |
2008-11-12 | 52000 | 52000 | 49000 | 51000 | 414 | 63.8 |
2008-11-13 | 48600 | 50000 | 48000 | 50000 | 124 | 62.5 |
2008-11-14 | 50000 | 55000 | 49600 | 52200 | 1383 | 65.3 |
2008-11-17 | 53000 | 53000 | 51000 | 52800 | 283 | 66 |
2008-11-18 | 52000 | 52000 | 50000 | 50200 | 192 | 62.8 |
2008-11-19 | 50704 | 51200 | 48104 | 48704 | 157 | 60.9 |
2008-11-20 | 46704 | 47000 | 44704 | 44704 | 362 | 55.9 |
2008-11-21 | 43504 | 48704 | 43000 | 48704 | 146 | 60.9 |
2008-11-25 | 52200 | 52200 | 49000 | 49000 | 241 | 61.3 |
2008-11-26 | 49248 | 50504 | 48504 | 50504 | 55 | 63.1 |
2008-11-27 | 50000 | 51000 | 49000 | 50000 | 75 | 62.5 |
2008-11-28 | 50504 | 50504 | 47504 | 48448 | 120 | 60.6 |
2008-12-01 | 48648 | 48648 | 46104 | 46848 | 205 | 58.6 |
2008-12-02 | 46704 | 46800 | 44704 | 45704 | 101 | 57.1 |
2008-12-03 | 45704 | 46304 | 44704 | 45304 | 96 | 56.6 |
2008-12-04 | 44504 | 44952 | 43904 | 44200 | 99 | 55.3 |
2008-12-05 | 43400 | 43848 | 43104 | 43304 | 68 | 54.1 |
2008-12-08 | 43000 | 45200 | 42304 | 45200 | 61 | 56.5 |
2008-12-09 | 45248 | 45904 | 44000 | 45904 | 203 | 57.4 |
2008-12-10 | 47000 | 50704 | 47000 | 50504 | 440 | 63.1 |
2008-12-11 | 52000 | 53000 | 48600 | 49000 | 759 | 61.3 |
2008-12-12 | 49504 | 50000 | 48504 | 49000 | 349 | 61.3 |
2008-12-15 | 51200 | 51200 | 49504 | 50000 | 126 | 62.5 |
2008-12-16 | 50104 | 52400 | 50104 | 51000 | 585 | 63.8 |
2008-12-17 | 51504 | 51504 | 49904 | 50000 | 260 | 62.5 |
2008-12-18 | 51304 | 51304 | 50000 | 50000 | 148 | 62.5 |
2008-12-19 | 50104 | 51000 | 49600 | 50904 | 99 | 63.6 |
2008-12-22 | 50904 | 50904 | 50000 | 50304 | 136 | 62.9 |
2008-12-24 | 50800 | 51000 | 49648 | 50400 | 380 | 63 |
2008-12-25 | 49304 | 49304 | 47000 | 47448 | 296 | 59.3 |
2008-12-26 | 47504 | 47800 | 46448 | 46448 | 202 | 58.1 |
2008-12-29 | 47504 | 48800 | 46600 | 48000 | 65 | 60 |
2008-12-30 | 47904 | 47904 | 46800 | 46800 | 77 | 58.5 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。