2183 (株)リニカル の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 751 | 775 | 751 | 775 | 6,900 | 387.50 |
| 2008-12-29 | 770 | 771 | 753 | 771 | 19,800 | 385.50 |
| 2008-12-26 | 765 | 765 | 750 | 760 | 16,300 | 380 |
| 2008-12-25 | 771 | 780 | 742 | 757 | 13,100 | 378.50 |
| 2008-12-24 | 765 | 777 | 761 | 775 | 21,800 | 387.50 |
| 2008-12-22 | 760 | 775 | 760 | 769 | 17,100 | 384.50 |
| 2008-12-19 | 747 | 752 | 741 | 750 | 10,100 | 375 |
| 2008-12-18 | 760 | 775 | 736 | 757 | 18,600 | 378.50 |
| 2008-12-17 | 775 | 780 | 733 | 758 | 34,700 | 379 |
| 2008-12-16 | 720 | 775 | 710 | 770 | 26,500 | 385 |
| 2008-12-15 | 735 | 745 | 717 | 728 | 32,200 | 364 |
| 2008-12-12 | 760 | 780 | 700 | 712 | 9,100 | 356 |
| 2008-12-11 | 782 | 782 | 730 | 750 | 22,200 | 375 |
| 2008-12-10 | 800 | 800 | 780 | 800 | 4,100 | 400 |
| 2008-12-09 | 825 | 825 | 796 | 810 | 13,800 | 405 |
| 2008-12-08 | 812 | 825 | 799 | 825 | 8,100 | 412.50 |
| 2008-12-05 | 806 | 816 | 799 | 810 | 3,200 | 405 |
| 2008-12-04 | 802 | 835 | 802 | 820 | 4,500 | 410 |
| 2008-12-03 | 822 | 824 | 790 | 822 | 8,600 | 411 |
| 2008-12-02 | 840 | 840 | 816 | 830 | 5,000 | 415 |
| 2008-12-01 | 821 | 831 | 815 | 830 | 4,700 | 415 |
| 2008-11-28 | 807 | 840 | 805 | 830 | 7,000 | 415 |
| 2008-11-27 | 835 | 835 | 805 | 806 | 5,100 | 403 |
| 2008-11-26 | 840 | 866 | 834 | 834 | 9,100 | 417 |
| 2008-11-25 | 880 | 900 | 840 | 860 | 11,200 | 430 |
| 2008-11-21 | 700 | 850 | 700 | 850 | 21,300 | 425 |
| 2008-11-20 | 770 | 780 | 750 | 750 | 25,900 | 375 |
| 2008-11-19 | 816 | 822 | 801 | 820 | 16,200 | 410 |
| 2008-11-18 | 856 | 856 | 810 | 812 | 13,300 | 406 |
| 2008-11-17 | 895 | 895 | 865 | 865 | 47,500 | 432.50 |
| 2008-11-14 | 941 | 960 | 900 | 915 | 23,500 | 457.50 |
| 2008-11-13 | 930 | 960 | 926 | 933 | 39,700 | 466.50 |
| 2008-11-12 | 976 | 980 | 937 | 980 | 39,200 | 490 |
| 2008-11-11 | 995 | 1,020 | 925 | 1,001 | 48,200 | 500.50 |
| 2008-11-10 | 1,020 | 1,020 | 981 | 985 | 68,800 | 492.50 |
| 2008-11-07 | 856 | 960 | 850 | 960 | 76,100 | 480 |
| 2008-11-06 | 920 | 920 | 860 | 906 | 49,600 | 453 |
| 2008-11-05 | 935 | 935 | 900 | 920 | 87,700 | 460 |
| 2008-11-04 | 810 | 875 | 780 | 874 | 104,800 | 437 |
| 2008-10-31 | 696 | 775 | 675 | 775 | 112,500 | 387.50 |
| 2008-10-30 | 699 | 750 | 650 | 717 | 189,200 | 358.50 |
| 2008-10-29 | 640 | 710 | 624 | 709 | 359,700 | 354.50 |
| 2008-10-28 | 610 | 640 | 555 | 610 | 808,300 | 305 |
分割・併合履歴 ： [2015-12-28]1株→2株
