2183 (株)リニカル の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 605 | 626 | 604 | 626 | 13,400 | 313 |
| 2009-12-29 | 605 | 610 | 602 | 604 | 19,900 | 302 |
| 2009-12-28 | 612 | 615 | 605 | 609 | 23,000 | 304.50 |
| 2009-12-25 | 612 | 617 | 610 | 611 | 8,700 | 305.50 |
| 2009-12-24 | 612 | 615 | 607 | 610 | 11,500 | 305 |
| 2009-12-22 | 615 | 618 | 608 | 616 | 8,500 | 308 |
| 2009-12-21 | 618 | 618 | 610 | 613 | 6,400 | 306.50 |
| 2009-12-18 | 626 | 626 | 608 | 619 | 6,400 | 309.50 |
| 2009-12-17 | 621 | 621 | 607 | 616 | 5,800 | 308 |
| 2009-12-16 | 641 | 641 | 609 | 610 | 8,300 | 305 |
| 2009-12-15 | 611 | 640 | 610 | 637 | 15,100 | 318.50 |
| 2009-12-14 | 604 | 604 | 601 | 602 | 14,100 | 301 |
| 2009-12-11 | 608 | 618 | 605 | 606 | 6,200 | 303 |
| 2009-12-10 | 616 | 618 | 605 | 605 | 11,800 | 302.50 |
| 2009-12-09 | 638 | 639 | 616 | 616 | 7,300 | 308 |
| 2009-12-08 | 638 | 640 | 635 | 638 | 7,800 | 319 |
| 2009-12-07 | 624 | 640 | 624 | 640 | 17,100 | 320 |
| 2009-12-04 | 641 | 643 | 625 | 626 | 11,900 | 313 |
| 2009-12-03 | 626 | 645 | 626 | 640 | 32,200 | 320 |
| 2009-12-02 | 640 | 640 | 620 | 621 | 14,900 | 310.50 |
| 2009-12-01 | 640 | 640 | 632 | 640 | 5,900 | 320 |
| 2009-11-30 | 650 | 650 | 635 | 640 | 26,100 | 320 |
| 2009-11-27 | 640 | 678 | 639 | 677 | 12,700 | 338.50 |
| 2009-11-26 | 650 | 650 | 637 | 637 | 8,800 | 318.50 |
| 2009-11-25 | 609 | 640 | 607 | 640 | 13,800 | 320 |
| 2009-11-24 | 615 | 621 | 602 | 603 | 20,300 | 301.50 |
| 2009-11-20 | 640 | 640 | 633 | 635 | 35,700 | 317.50 |
| 2009-11-19 | 630 | 651 | 628 | 640 | 66,200 | 320 |
| 2009-11-18 | 640 | 640 | 630 | 639 | 38,300 | 319.50 |
| 2009-11-17 | 712 | 712 | 640 | 660 | 21,700 | 330 |
| 2009-11-16 | 771 | 771 | 690 | 722 | 22,400 | 361 |
| 2009-11-13 | 782 | 810 | 778 | 781 | 4,700 | 390.50 |
| 2009-11-12 | 812 | 817 | 778 | 807 | 5,100 | 403.50 |
| 2009-11-11 | 824 | 826 | 805 | 812 | 6,400 | 406 |
| 2009-11-10 | 823 | 824 | 813 | 824 | 7,000 | 412 |
| 2009-11-09 | 797 | 818 | 794 | 813 | 5,400 | 406.50 |
| 2009-11-06 | 782 | 795 | 770 | 787 | 19,400 | 393.50 |
| 2009-11-05 | 803 | 808 | 763 | 765 | 9,200 | 382.50 |
| 2009-11-04 | 809 | 809 | 800 | 803 | 8,700 | 401.50 |
| 2009-11-02 | 808 | 830 | 808 | 812 | 40,300 | 406 |
| 2009-10-30 | 861 | 889 | 861 | 888 | 5,800 | 444 |
| 2009-10-29 | 855 | 879 | 855 | 857 | 9,100 | 428.50 |
| 2009-10-28 | 900 | 918 | 875 | 875 | 8,000 | 437.50 |
| 2009-10-27 | 910 | 910 | 903 | 904 | 2,500 | 452 |
| 2009-10-26 | 908 | 912 | 898 | 912 | 6,200 | 456 |
| 2009-10-23 | 908 | 908 | 900 | 908 | 4,200 | 454 |
| 2009-10-22 | 908 | 908 | 899 | 899 | 2,400 | 449.50 |
| 2009-10-21 | 896 | 904 | 896 | 898 | 2,100 | 449 |
| 2009-10-20 | 910 | 910 | 902 | 906 | 3,400 | 453 |
| 2009-10-19 | 908 | 908 | 888 | 900 | 7,300 | 450 |
| 2009-10-16 | 890 | 904 | 871 | 898 | 4,100 | 449 |
| 2009-10-15 | 906 | 916 | 891 | 893 | 8,700 | 446.50 |
| 2009-10-14 | 913 | 913 | 905 | 906 | 2,900 | 453 |
| 2009-10-13 | 920 | 920 | 900 | 912 | 5,900 | 456 |
| 2009-10-09 | 881 | 957 | 881 | 900 | 21,600 | 450 |
| 2009-10-08 | 866 | 885 | 856 | 881 | 3,200 | 440.50 |
| 2009-10-07 | 838 | 876 | 837 | 866 | 11,200 | 433 |
| 2009-10-06 | 858 | 858 | 816 | 818 | 11,300 | 409 |
| 2009-10-05 | 871 | 881 | 848 | 848 | 17,100 | 424 |
| 2009-10-02 | 880 | 911 | 832 | 911 | 40,200 | 455.50 |
| 2009-10-01 | 959 | 959 | 900 | 900 | 13,000 | 450 |
| 2009-09-30 | 995 | 999 | 930 | 965 | 15,700 | 482.50 |
| 2009-09-29 | 993 | 994 | 975 | 990 | 4,300 | 495 |
| 2009-09-28 | 978 | 995 | 953 | 995 | 23,300 | 497.50 |
| 2009-09-25 | 981 | 990 | 981 | 988 | 8,200 | 494 |
| 2009-09-24 | 987 | 993 | 977 | 981 | 13,600 | 490.50 |
| 2009-09-18 | 990 | 998 | 985 | 987 | 12,100 | 493.50 |
| 2009-09-17 | 999 | 1,005 | 992 | 998 | 7,300 | 499 |
| 2009-09-16 | 996 | 1,005 | 981 | 990 | 12,000 | 495 |
| 2009-09-15 | 990 | 1,000 | 985 | 995 | 14,200 | 497.50 |
| 2009-09-14 | 1,026 | 1,026 | 970 | 990 | 34,100 | 495 |
| 2009-09-11 | 1,010 | 1,016 | 996 | 1,006 | 11,400 | 503 |
| 2009-09-10 | 1,015 | 1,016 | 997 | 1,006 | 26,400 | 503 |
| 2009-09-09 | 1,001 | 1,018 | 995 | 1,010 | 21,400 | 505 |
| 2009-09-08 | 1,025 | 1,028 | 990 | 992 | 24,600 | 496 |
| 2009-09-07 | 1,040 | 1,040 | 1,002 | 1,017 | 23,300 | 508.50 |
| 2009-09-04 | 1,055 | 1,068 | 1,012 | 1,020 | 27,400 | 510 |
| 2009-09-03 | 1,006 | 1,060 | 991 | 1,055 | 77,200 | 527.50 |
| 2009-09-02 | 1,002 | 1,025 | 985 | 1,005 | 27,100 | 502.50 |
| 2009-09-01 | 1,028 | 1,038 | 1,010 | 1,013 | 30,900 | 506.50 |
| 2009-08-31 | 999 | 1,018 | 985 | 1,013 | 38,200 | 506.50 |
| 2009-08-28 | 994 | 994 | 970 | 989 | 20,000 | 494.50 |
| 2009-08-27 | 1,005 | 1,005 | 986 | 995 | 11,200 | 497.50 |
| 2009-08-26 | 1,002 | 1,013 | 989 | 995 | 22,000 | 497.50 |
| 2009-08-25 | 1,003 | 1,014 | 998 | 999 | 8,800 | 499.50 |
| 2009-08-24 | 1,010 | 1,015 | 992 | 993 | 16,200 | 496.50 |
| 2009-08-21 | 1,006 | 1,022 | 991 | 1,008 | 60,100 | 504 |
| 2009-08-20 | 999 | 1,001 | 986 | 998 | 39,500 | 499 |
| 2009-08-19 | 1,015 | 1,029 | 996 | 1,001 | 48,500 | 500.50 |
| 2009-08-18 | 1,013 | 1,047 | 997 | 1,007 | 42,700 | 503.50 |
| 2009-08-17 | 1,082 | 1,085 | 1,034 | 1,053 | 47,200 | 526.50 |
| 2009-08-14 | 1,004 | 1,082 | 992 | 1,081 | 132,100 | 540.50 |
| 2009-08-13 | 993 | 1,010 | 981 | 982 | 26,400 | 491 |
| 2009-08-12 | 1,020 | 1,020 | 972 | 993 | 44,000 | 496.50 |
| 2009-08-11 | 996 | 1,028 | 970 | 993 | 87,300 | 496.50 |
| 2009-08-10 | 1,001 | 1,050 | 995 | 995 | 104,400 | 497.50 |
| 2009-08-07 | 1,030 | 1,048 | 1,001 | 1,023 | 36,500 | 511.50 |
| 2009-08-06 | 1,000 | 1,058 | 998 | 1,036 | 46,700 | 518 |
| 2009-08-05 | 1,050 | 1,068 | 997 | 1,001 | 62,700 | 500.50 |
| 2009-08-04 | 1,100 | 1,100 | 990 | 1,039 | 90,600 | 519.50 |
| 2009-08-03 | 1,070 | 1,140 | 1,064 | 1,088 | 97,400 | 544 |
| 2009-07-31 | 1,133 | 1,170 | 1,113 | 1,170 | 103,100 | 585 |
| 2009-07-30 | 1,061 | 1,140 | 1,001 | 1,113 | 94,300 | 556.50 |
| 2009-07-29 | 1,085 | 1,140 | 1,055 | 1,110 | 62,000 | 555 |
| 2009-07-28 | 1,036 | 1,100 | 1,020 | 1,085 | 63,200 | 542.50 |
| 2009-07-27 | 1,035 | 1,073 | 1,035 | 1,035 | 37,700 | 517.50 |
| 2009-07-24 | 1,030 | 1,038 | 1,010 | 1,030 | 31,100 | 515 |
| 2009-07-23 | 1,031 | 1,045 | 1,015 | 1,015 | 43,300 | 507.50 |
| 2009-07-22 | 1,000 | 1,074 | 980 | 1,023 | 86,400 | 511.50 |
| 2009-07-21 | 921 | 980 | 916 | 980 | 26,600 | 490 |
| 2009-07-17 | 890 | 919 | 881 | 911 | 19,700 | 455.50 |
| 2009-07-16 | 925 | 937 | 881 | 898 | 27,100 | 449 |
| 2009-07-15 | 909 | 932 | 865 | 905 | 35,200 | 452.50 |
| 2009-07-14 | 924 | 960 | 876 | 919 | 66,100 | 459.50 |
| 2009-07-13 | 1,040 | 1,040 | 899 | 904 | 86,300 | 452 |
| 2009-07-10 | 1,130 | 1,145 | 1,040 | 1,099 | 154,500 | 549.50 |
| 2009-07-09 | 1,029 | 1,170 | 1,020 | 1,170 | 302,600 | 585 |
| 2009-07-08 | 1,023 | 1,035 | 977 | 1,030 | 108,700 | 515 |
| 2009-07-07 | 945 | 1,025 | 940 | 1,025 | 152,400 | 512.50 |
| 2009-07-06 | 921 | 935 | 905 | 925 | 35,200 | 462.50 |
| 2009-07-03 | 909 | 920 | 905 | 910 | 28,600 | 455 |
| 2009-07-02 | 922 | 950 | 904 | 919 | 60,900 | 459.50 |
| 2009-07-01 | 892 | 920 | 892 | 902 | 19,700 | 451 |
| 2009-06-30 | 876 | 940 | 876 | 892 | 46,000 | 446 |
| 2009-06-29 | 880 | 886 | 855 | 876 | 29,300 | 438 |
| 2009-06-26 | 895 | 900 | 850 | 850 | 31,300 | 425 |
| 2009-06-25 | 880 | 888 | 855 | 875 | 20,600 | 437.50 |
| 2009-06-24 | 911 | 921 | 848 | 889 | 41,700 | 444.50 |
| 2009-06-23 | 921 | 950 | 898 | 921 | 53,000 | 460.50 |
| 2009-06-22 | 1,040 | 1,060 | 980 | 981 | 86,800 | 490.50 |
| 2009-06-19 | 887 | 980 | 880 | 980 | 72,700 | 490 |
| 2009-06-18 | 897 | 897 | 855 | 880 | 20,400 | 440 |
| 2009-06-17 | 870 | 890 | 858 | 880 | 21,400 | 440 |
| 2009-06-16 | 850 | 910 | 844 | 853 | 37,800 | 426.50 |
| 2009-06-15 | 818 | 850 | 806 | 838 | 24,300 | 419 |
| 2009-06-12 | 817 | 817 | 790 | 810 | 18,100 | 405 |
| 2009-06-11 | 830 | 835 | 800 | 818 | 25,200 | 409 |
| 2009-06-10 | 830 | 855 | 812 | 830 | 20,500 | 415 |
| 2009-06-09 | 800 | 845 | 790 | 829 | 49,500 | 414.50 |
| 2009-06-08 | 749 | 806 | 745 | 775 | 36,700 | 387.50 |
| 2009-06-05 | 730 | 745 | 726 | 739 | 11,200 | 369.50 |
| 2009-06-04 | 725 | 729 | 720 | 725 | 15,000 | 362.50 |
| 2009-06-03 | 720 | 728 | 711 | 724 | 19,600 | 362 |
| 2009-06-02 | 720 | 740 | 718 | 729 | 51,200 | 364.50 |
| 2009-06-01 | 669 | 722 | 660 | 700 | 107,600 | 350 |
| 2009-05-29 | 670 | 685 | 626 | 650 | 72,700 | 325 |
| 2009-05-28 | 660 | 670 | 638 | 670 | 41,500 | 335 |
| 2009-05-27 | 696 | 697 | 670 | 672 | 33,000 | 336 |
| 2009-05-26 | 710 | 716 | 687 | 716 | 22,400 | 358 |
| 2009-05-25 | 723 | 724 | 710 | 720 | 22,900 | 360 |
| 2009-05-22 | 694 | 726 | 673 | 722 | 23,100 | 361 |
| 2009-05-21 | 698 | 701 | 672 | 693 | 22,800 | 346.50 |
| 2009-05-20 | 727 | 727 | 687 | 714 | 27,300 | 357 |
| 2009-05-19 | 731 | 734 | 716 | 727 | 30,400 | 363.50 |
| 2009-05-18 | 725 | 780 | 715 | 730 | 110,000 | 365 |
| 2009-05-15 | 646 | 705 | 641 | 705 | 34,100 | 352.50 |
| 2009-05-14 | 620 | 649 | 620 | 649 | 10,400 | 324.50 |
| 2009-05-13 | 622 | 627 | 620 | 624 | 5,600 | 312 |
| 2009-05-12 | 630 | 631 | 620 | 630 | 2,100 | 315 |
| 2009-05-11 | 618 | 631 | 618 | 630 | 7,400 | 315 |
| 2009-05-08 | 634 | 634 | 625 | 634 | 6,000 | 317 |
| 2009-05-07 | 614 | 637 | 614 | 634 | 7,300 | 317 |
| 2009-05-01 | 614 | 614 | 596 | 610 | 14,100 | 305 |
| 2009-04-30 | 618 | 618 | 601 | 614 | 14,700 | 307 |
| 2009-04-28 | 629 | 638 | 620 | 620 | 10,300 | 310 |
| 2009-04-27 | 639 | 639 | 628 | 638 | 6,600 | 319 |
| 2009-04-24 | 624 | 640 | 624 | 639 | 24,000 | 319.50 |
| 2009-04-23 | 620 | 625 | 620 | 624 | 5,400 | 312 |
| 2009-04-22 | 616 | 629 | 615 | 629 | 9,800 | 314.50 |
| 2009-04-21 | 610 | 630 | 610 | 616 | 9,200 | 308 |
| 2009-04-20 | 655 | 655 | 631 | 650 | 3,500 | 325 |
| 2009-04-17 | 635 | 660 | 610 | 658 | 27,600 | 329 |
| 2009-04-16 | 638 | 647 | 623 | 645 | 9,000 | 322.50 |
| 2009-04-15 | 628 | 648 | 603 | 618 | 17,300 | 309 |
| 2009-04-14 | 617 | 660 | 610 | 632 | 22,400 | 316 |
| 2009-04-13 | 685 | 686 | 612 | 613 | 23,100 | 306.50 |
| 2009-04-10 | 700 | 710 | 680 | 690 | 30,700 | 345 |
| 2009-04-09 | 705 | 730 | 670 | 700 | 48,500 | 350 |
| 2009-04-08 | 635 | 735 | 616 | 735 | 88,400 | 367.50 |
| 2009-04-07 | 616 | 636 | 610 | 635 | 49,400 | 317.50 |
| 2009-04-06 | 605 | 636 | 601 | 636 | 63,400 | 318 |
| 2009-04-03 | 593 | 605 | 588 | 600 | 48,800 | 300 |
| 2009-04-02 | 615 | 617 | 599 | 610 | 52,600 | 305 |
| 2009-04-01 | 624 | 635 | 614 | 619 | 76,000 | 309.50 |
| 2009-03-31 | 617 | 636 | 595 | 614 | 48,800 | 307 |
| 2009-03-30 | 594 | 636 | 592 | 620 | 50,000 | 310 |
| 2009-03-27 | 544 | 585 | 540 | 584 | 36,300 | 292 |
| 2009-03-26 | 513 | 554 | 512 | 536 | 40,600 | 268 |
| 2009-03-25 | 501 | 518 | 500 | 517 | 31,300 | 258.50 |
| 2009-03-24 | 500 | 505 | 491 | 503 | 16,300 | 251.50 |
| 2009-03-23 | 500 | 502 | 495 | 500 | 11,500 | 250 |
| 2009-03-19 | 465 | 508 | 465 | 500 | 47,200 | 250 |
| 2009-03-18 | 489 | 490 | 475 | 475 | 5,600 | 237.50 |
| 2009-03-17 | 479 | 495 | 464 | 495 | 16,300 | 247.50 |
| 2009-03-16 | 477 | 509 | 460 | 509 | 37,900 | 254.50 |
| 2009-03-13 | 465 | 479 | 460 | 479 | 18,100 | 239.50 |
| 2009-03-12 | 471 | 488 | 465 | 470 | 25,500 | 235 |
| 2009-03-11 | 494 | 498 | 476 | 490 | 34,500 | 245 |
| 2009-03-10 | 497 | 497 | 465 | 475 | 16,600 | 237.50 |
| 2009-03-09 | 470 | 499 | 470 | 488 | 27,700 | 244 |
| 2009-03-06 | 465 | 475 | 460 | 468 | 24,300 | 234 |
| 2009-03-05 | 458 | 479 | 458 | 462 | 47,700 | 231 |
| 2009-03-04 | 415 | 449 | 415 | 440 | 24,000 | 220 |
| 2009-03-03 | 415 | 415 | 407 | 413 | 27,500 | 206.50 |
| 2009-03-02 | 410 | 418 | 405 | 415 | 26,800 | 207.50 |
| 2009-02-27 | 404 | 410 | 391 | 406 | 33,500 | 203 |
| 2009-02-26 | 385 | 399 | 380 | 399 | 34,300 | 199.50 |
| 2009-02-25 | 405 | 405 | 390 | 394 | 34,300 | 197 |
| 2009-02-24 | 381 | 400 | 380 | 390 | 93,600 | 195 |
| 2009-02-23 | 340 | 398 | 340 | 381 | 203,400 | 190.50 |
| 2009-02-20 | 315 | 331 | 315 | 330 | 31,900 | 165 |
| 2009-02-19 | 335 | 339 | 316 | 316 | 63,700 | 158 |
| 2009-02-18 | 336 | 343 | 333 | 342 | 23,800 | 171 |
| 2009-02-17 | 347 | 355 | 343 | 344 | 53,100 | 172 |
| 2009-02-16 | 348 | 360 | 335 | 348 | 138,500 | 174 |
| 2009-02-13 | 349 | 364 | 345 | 351 | 68,700 | 175.50 |
| 2009-02-12 | 346 | 362 | 346 | 349 | 48,700 | 174.50 |
| 2009-02-10 | 357 | 370 | 348 | 351 | 73,400 | 175.50 |
| 2009-02-09 | 365 | 386 | 350 | 354 | 163,400 | 177 |
| 2009-02-06 | 341 | 368 | 341 | 351 | 100,800 | 175.50 |
| 2009-02-05 | 351 | 351 | 338 | 345 | 90,300 | 172.50 |
| 2009-02-04 | 375 | 380 | 343 | 360 | 128,200 | 180 |
| 2009-02-03 | 397 | 400 | 370 | 375 | 226,900 | 187.50 |
| 2009-02-02 | 380 | 422 | 373 | 422 | 400,100 | 211 |
| 2009-01-30 | 332 | 367 | 325 | 360 | 450,800 | 180 |
| 2009-01-29 | 362 | 365 | 324 | 332 | 911,300 | 166 |
| 2009-01-28 | 402 | 402 | 402 | 402 | 18,600 | 201 |
| 2009-01-27 | 482 | 482 | 482 | 482 | 2,500 | 241 |
| 2009-01-26 | 582 | 582 | 582 | 582 | 4,000 | 291 |
| 2009-01-23 | 700 | 700 | 660 | 682 | 15,300 | 341 |
| 2009-01-22 | 721 | 721 | 710 | 715 | 7,500 | 357.50 |
| 2009-01-21 | 725 | 725 | 711 | 720 | 5,800 | 360 |
| 2009-01-20 | 745 | 766 | 724 | 740 | 10,900 | 370 |
| 2009-01-19 | 740 | 745 | 724 | 744 | 11,300 | 372 |
| 2009-01-16 | 710 | 715 | 700 | 710 | 6,300 | 355 |
| 2009-01-15 | 720 | 720 | 695 | 705 | 10,200 | 352.50 |
| 2009-01-14 | 734 | 744 | 725 | 735 | 8,600 | 367.50 |
| 2009-01-13 | 740 | 745 | 726 | 744 | 6,200 | 372 |
| 2009-01-09 | 765 | 765 | 739 | 759 | 4,200 | 379.50 |
| 2009-01-08 | 780 | 780 | 732 | 760 | 12,200 | 380 |
| 2009-01-07 | 817 | 817 | 770 | 789 | 15,800 | 394.50 |
| 2009-01-06 | 844 | 850 | 810 | 825 | 19,000 | 412.50 |
| 2009-01-05 | 795 | 837 | 788 | 834 | 9,200 | 417 |
分割・併合履歴 ： [2015-12-28]1株→2株
