2183 (株)リニカルの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	380	380	369	369	18,300	184.50
2010-12-29	377	382	374	379	10,000	189.50
2010-12-28	374	389	374	380	6,600	190
2010-12-27	378	380	375	375	6,400	187.50
2010-12-24	391	398	378	378	14,500	189
2010-12-22	390	399	390	395	3,100	197.50
2010-12-21	382	395	382	390	12,200	195
2010-12-20	402	402	386	392	15,600	196
2010-12-17	401	403	390	403	18,100	201.50
2010-12-16	400	405	397	401	14,300	200.50
2010-12-15	402	420	396	400	44,800	200
2010-12-14	430	430	399	401	64,500	200.50
2010-12-13	356	435	355	430	132,800	215
2010-12-10	356	361	356	358	19,700	179
2010-12-09	360	360	346	356	7,600	178
2010-12-08	361	363	352	356	20,800	178
2010-12-07	361	361	352	361	15,500	180.50
2010-12-06	345	355	345	353	25,900	176.50
2010-12-03	349	349	342	348	2,600	174
2010-12-02	350	350	340	347	13,600	173.50
2010-12-01	347	347	342	342	2,200	171
2010-11-30	349	349	340	341	7,500	170.50
2010-11-29	349	350	341	345	24,400	172.50
2010-11-26	348	348	344	344	1,700	172
2010-11-25	350	350	342	348	9,400	174
2010-11-24	342	344	335	342	5,200	171
2010-11-22	345	348	336	348	11,000	174
2010-11-19	349	354	340	342	35,600	171
2010-11-18	344	348	340	348	5,400	174
2010-11-17	348	349	335	340	40,700	170
2010-11-16	354	354	345	350	11,100	175
2010-11-15	367	369	345	346	21,500	173
2010-11-12	372	375	360	370	35,200	185
2010-11-11	338	374	331	374	37,600	187
2010-11-10	344	346	341	344	8,700	172
2010-11-09	352	357	340	340	19,500	170
2010-11-08	350	370	342	360	43,100	180
2010-11-05	338	339	330	339	14,200	169.50
2010-11-04	340	340	330	330	26,900	165
2010-11-02	348	348	330	330	51,300	165
2010-11-01	309	353	302	338	96,800	169
2010-10-29	290	294	289	294	4,500	147
2010-10-28	299	309	290	291	7,700	145.50
2010-10-27	307	307	307	307	100	153.50
2010-10-26	302	308	300	300	2,700	150
2010-10-25	307	307	291	301	7,900	150.50
2010-10-22	293	299	293	299	400	149.50
2010-10-21	294	298	293	293	1,700	146.50
2010-10-20	300	300	293	293	1,700	146.50
2010-10-19	295	302	295	302	300	151
2010-10-18	300	301	293	293	1,000	146.50
2010-10-15	305	305	295	295	2,000	147.50
2010-10-14	296	300	296	300	1,100	150
2010-10-13	300	303	296	296	2,200	148
2010-10-12	302	302	298	300	700	150
2010-10-08	311	311	303	303	5,900	151.50
2010-10-07	305	305	303	303	1,000	151.50
2010-10-06	297	302	297	302	5,700	151
2010-10-05	295	302	295	296	2,900	148
2010-10-04	302	303	294	303	5,500	151.50
2010-10-01	308	308	300	303	4,500	151.50
2010-09-30	299	307	299	300	2,800	150
2010-09-29	301	301	296	297	1,700	148.50
2010-09-28	301	303	297	298	7,000	149
2010-09-27	308	308	303	303	4,600	151.50
2010-09-24	315	315	309	309	5,200	154.50
2010-09-22	310	314	305	307	5,000	153.50
2010-09-21	315	318	310	311	3,600	155.50
2010-09-17	314	314	310	311	8,400	155.50
2010-09-16	320	320	313	314	3,000	157
2010-09-15	310	320	305	313	11,400	156.50
2010-09-14	322	327	313	315	7,700	157.50
2010-09-13	336	336	321	324	7,400	162
2010-09-10	322	338	310	324	13,500	162
2010-09-09	314	314	308	314	7,300	157
2010-09-08	315	318	302	314	21,500	157
2010-09-07	327	327	320	324	5,100	162
2010-09-06	334	335	321	330	11,100	165
2010-09-03	321	338	315	334	11,600	167
2010-09-02	333	346	313	320	24,500	160
2010-09-01	321	325	316	317	8,900	158.50
2010-08-31	352	353	310	318	47,500	159
2010-08-30	323	362	314	344	45,700	172
2010-08-27	293	309	290	309	13,200	154.50
2010-08-26	287	296	286	295	6,700	147.50
2010-08-25	287	293	284	292	17,400	146
2010-08-24	284	284	277	281	26,800	140.50
2010-08-23	290	291	283	284	39,000	142
2010-08-20	295	303	290	290	51,900	145
2010-08-19	302	302	290	295	21,300	147.50
2010-08-18	316	318	300	310	14,900	155
2010-08-17	286	310	286	300	68,400	150
2010-08-16	302	302	277	286	32,900	143
2010-08-13	305	307	288	296	41,700	148
2010-08-12	312	314	297	302	43,500	151
2010-08-11	337	338	310	320	60,300	160
2010-08-10	355	360	333	349	28,300	174.50
2010-08-09	342	368	340	349	110,400	174.50
2010-08-06	346	350	325	326	22,300	163
2010-08-05	354	354	337	346	12,400	173
2010-08-04	350	355	347	350	11,000	175
2010-08-03	369	369	355	358	10,800	179
2010-08-02	381	388	364	369	21,700	184.50
2010-07-30	397	406	397	405	2,600	202.50
2010-07-29	393	397	393	397	500	198.50
2010-07-28	391	400	390	400	3,300	200
2010-07-27	395	395	389	389	1,000	194.50
2010-07-26	402	402	390	396	3,100	198
2010-07-23	396	396	386	387	4,000	193.50
2010-07-22	381	385	370	385	4,700	192.50
2010-07-21	400	401	390	396	7,500	198
2010-07-20	400	401	400	400	1,900	200
2010-07-16	414	414	395	398	7,300	199
2010-07-15	410	410	405	410	2,000	205
2010-07-14	413	413	406	410	1,600	205
2010-07-13	409	417	398	405	16,300	202.50
2010-07-12	425	425	406	419	9,300	209.50
2010-07-09	427	430	420	420	11,500	210
2010-07-08	429	430	415	415	13,400	207.50
2010-07-07	434	435	426	428	6,600	214
2010-07-06	445	449	425	434	14,100	217
2010-07-05	454	454	441	445	3,800	222.50
2010-07-02	435	460	435	455	3,000	227.50
2010-07-01	477	477	439	439	10,500	219.50
2010-06-30	451	480	451	480	6,700	240
2010-06-29	478	478	435	451	7,600	225.50
2010-06-28	482	483	472	477	2,900	238.50
2010-06-25	503	503	485	486	10,700	243
2010-06-24	496	520	496	503	3,100	251.50
2010-06-23	501	501	496	500	3,000	250
2010-06-22	520	520	504	504	9,200	252
2010-06-21	523	529	521	529	4,400	264.50
2010-06-18	505	515	505	515	2,000	257.50
2010-06-17	510	510	502	505	5,300	252.50
2010-06-16	513	530	513	520	5,000	260
2010-06-15	500	510	500	510	3,900	255
2010-06-14	481	496	481	495	4,000	247.50
2010-06-11	472	485	472	480	1,900	240
2010-06-10	471	471	471	471	100	235.50
2010-06-09	498	498	464	466	13,700	233
2010-06-08	485	490	485	490	3,000	245
2010-06-07	490	490	482	490	3,700	245
2010-06-04	496	497	489	497	1,900	248.50
2010-06-03	492	499	488	488	8,800	244
2010-06-02	498	500	495	500	2,900	250
2010-06-01	499	500	498	500	2,700	250
2010-05-31	504	505	500	500	4,600	250
2010-05-28	505	505	499	500	5,700	250
2010-05-27	484	497	483	496	3,000	248
2010-05-26	498	498	498	498	600	249
2010-05-25	501	501	482	482	10,200	241
2010-05-24	524	524	496	498	9,000	249
2010-05-21	490	504	482	504	18,400	252
2010-05-20	546	550	538	538	10,500	269
2010-05-19	555	555	536	549	6,700	274.50
2010-05-18	590	590	565	575	9,400	287.50
2010-05-17	618	618	581	600	13,400	300
2010-05-14	668	668	668	668	100	334
2010-05-13	665	671	653	671	2,500	335.50
2010-05-12	687	687	670	671	1,000	335.50
2010-05-11	671	678	660	678	5,300	339
2010-05-10	660	670	660	666	1,400	333
2010-05-07	660	660	646	651	7,400	325.50
2010-05-06	670	683	660	683	2,100	341.50
2010-04-30	665	685	665	685	10,900	342.50
2010-04-28	680	680	655	675	3,400	337.50
2010-04-27	668	685	662	685	7,600	342.50
2010-04-26	670	678	660	677	7,300	338.50
2010-04-23	663	674	656	660	13,100	330
2010-04-22	660	671	651	660	14,000	330
2010-04-21	672	677	650	675	8,100	337.50
2010-04-20	670	677	668	672	3,500	336
2010-04-19	670	678	665	676	4,100	338
2010-04-16	674	684	660	670	6,500	335
2010-04-15	697	697	650	664	13,500	332
2010-04-14	665	711	649	696	18,600	348
2010-04-13	640	645	636	637	10,400	318.50
2010-04-12	650	665	649	660	9,600	330
2010-04-09	670	674	660	660	7,500	330
2010-04-08	667	670	660	670	2,300	335
2010-04-07	670	670	660	669	1,100	334.50
2010-04-06	661	668	655	668	3,900	334
2010-04-05	650	664	650	663	5,600	331.50
2010-04-02	649	659	643	657	11,100	328.50
2010-04-01	668	668	660	667	5,300	333.50
2010-03-31	640	655	639	655	4,300	327.50
2010-03-30	628	646	628	637	5,900	318.50
2010-03-29	640	655	615	648	5,600	324
2010-03-26	651	660	647	651	9,200	325.50
2010-03-25	665	670	645	654	11,400	327
2010-03-24	632	655	630	655	19,000	327.50
2010-03-23	618	639	600	633	17,100	316.50
2010-03-19	565	617	565	608	23,400	304
2010-03-18	572	578	565	565	7,300	282.50
2010-03-17	569	572	565	572	2,800	286
2010-03-16	580	580	569	570	3,700	285
2010-03-15	574	576	569	570	9,400	285
2010-03-12	580	585	575	580	3,300	290
2010-03-11	583	585	573	585	7,500	292.50
2010-03-10	584	588	573	574	16,100	287
2010-03-09	578	583	577	583	1,900	291.50
2010-03-08	583	588	572	576	7,800	288
2010-03-05	581	593	570	582	6,100	291
2010-03-04	570	590	570	571	27,100	285.50
2010-03-03	577	590	575	575	5,700	287.50
2010-03-02	578	599	577	587	11,500	293.50
2010-03-01	566	578	566	578	4,100	289
2010-02-26	588	588	571	574	6,700	287
2010-02-25	582	585	578	578	15,600	289
2010-02-24	578	588	578	580	2,400	290
2010-02-23	591	591	570	581	7,300	290.50
2010-02-22	590	593	590	591	14,300	295.50
2010-02-19	594	600	585	591	12,400	295.50
2010-02-18	600	603	600	600	5,200	300
2010-02-17	601	610	597	610	20,200	305
2010-02-16	600	601	599	600	16,500	300
2010-02-15	617	617	598	604	12,700	302
2010-02-12	585	620	585	619	9,200	309.50
2010-02-10	574	599	574	585	27,000	292.50
2010-02-09	571	579	567	574	23,400	287
2010-02-08	560	564	560	561	16,000	280.50
2010-02-05	580	580	557	566	16,100	283
2010-02-04	570	590	570	590	6,200	295
2010-02-03	555	574	553	567	12,300	283.50
2010-02-02	578	580	553	575	25,400	287.50
2010-02-01	570	589	568	568	51,700	284
2010-01-29	700	700	656	668	12,400	334
2010-01-28	700	711	686	691	10,000	345.50
2010-01-27	692	698	688	697	9,600	348.50
2010-01-26	773	779	710	710	19,000	355
2010-01-25	785	785	771	771	4,800	385.50
2010-01-22	785	788	770	785	12,400	392.50
2010-01-21	785	799	772	785	15,600	392.50
2010-01-20	773	777	765	777	24,800	388.50
2010-01-19	760	773	756	758	14,600	379
2010-01-18	766	766	755	761	12,800	380.50
2010-01-15	743	757	740	754	20,100	377
2010-01-14	730	749	720	730	25,500	365
2010-01-13	710	734	696	734	8,800	367
2010-01-12	712	719	703	710	9,800	355
2010-01-08	715	740	695	714	33,400	357
2010-01-07	691	738	687	714	30,600	357
2010-01-06	714	714	685	690	10,100	345
2010-01-05	690	720	671	717	51,900	358.50
2010-01-04	617	700	616	694	31,700	347

分割・併合履歴： [2015-12-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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

2183 (株)リニカル の時系列データ [2010年度]

2183 (株)リニカルの時系列データ [2010年度]