2183 (株)リニカルの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	244	246	244	246	500	123
2011-12-29	246	246	242	246	1,300	123
2011-12-28	247	247	243	246	3,000	123
2011-12-27	247	247	243	245	1,800	122.50
2011-12-26	247	247	243	247	1,500	123.50
2011-12-22	248	248	243	248	2,800	124
2011-12-21	243	248	240	248	11,400	124
2011-12-20	242	245	241	245	800	122.50
2011-12-19	242	250	240	242	34,500	121
2011-12-16	244	248	242	242	6,000	121
2011-12-15	251	251	245	247	4,300	123.50
2011-12-14	248	250	248	250	6,500	125
2011-12-13	249	249	247	247	31,100	123.50
2011-12-12	248	248	247	248	1,500	124
2011-12-09	250	250	248	248	4,100	124
2011-12-08	245	246	240	246	5,700	123
2011-12-07	249	249	245	245	6,800	122.50
2011-12-06	252	252	248	248	2,400	124
2011-12-05	252	255	249	250	5,100	125
2011-12-02	262	262	255	255	7,600	127.50
2011-12-01	249	255	243	255	5,700	127.50
2011-11-30	247	252	243	248	8,300	124
2011-11-29	254	254	244	253	1,900	126.50
2011-11-28	245	255	240	254	9,300	127
2011-11-25	255	255	241	253	12,400	126.50
2011-11-24	245	253	244	253	1,400	126.50
2011-11-22	245	253	245	253	6,900	126.50
2011-11-21	245	250	245	250	1,700	125
2011-11-18	245	246	244	244	1,300	122
2011-11-17	250	250	240	242	3,900	121
2011-11-16	255	258	255	258	1,300	129
2011-11-15	249	250	249	250	2,500	125
2011-11-14	246	246	241	246	2,800	123
2011-11-11	240	250	240	250	4,100	125
2011-11-10	249	250	234	245	6,300	122.50
2011-11-09	250	250	242	242	1,400	121
2011-11-08	260	260	232	247	6,300	123.50
2011-11-07	260	260	257	260	2,100	130
2011-11-04	257	260	257	260	1,400	130
2011-11-02	263	263	255	258	3,600	129
2011-11-01	268	268	265	266	800	133
2011-10-31	263	270	260	267	3,900	133.50
2011-10-28	265	266	259	259	2,500	129.50
2011-10-27	265	265	257	263	2,300	131.50
2011-10-26	260	260	257	257	1,100	128.50
2011-10-25	262	262	262	262	3,100	131
2011-10-24	260	264	258	258	1,400	129
2011-10-21	256	264	255	263	1,700	131.50
2011-10-20	256	260	255	258	1,400	129
2011-10-19	265	267	254	254	7,500	127
2011-10-18	265	265	260	263	1,200	131.50
2011-10-17	268	269	268	269	800	134.50
2011-10-14	260	266	259	266	1,000	133
2011-10-13	259	267	258	267	1,500	133.50
2011-10-12	264	264	264	264	200	132
2011-10-11	263	265	260	265	2,400	132.50
2011-10-07	264	264	253	263	4,000	131.50
2011-10-06	256	263	255	262	1,300	131
2011-10-05	262	265	255	261	6,900	130.50
2011-10-04	262	262	262	262	400	131
2011-10-03	260	263	260	263	2,100	131.50
2011-09-30	250	263	250	261	1,300	130.50
2011-09-29	250	250	250	250	1,000	125
2011-09-28	251	260	237	251	4,500	125.50
2011-09-27	259	259	250	251	3,600	125.50
2011-09-26	248	250	222	243	9,200	121.50
2011-09-22	263	263	255	260	5,300	130
2011-09-21	261	263	260	263	2,400	131.50
2011-09-20	263	263	260	263	2,000	131.50
2011-09-16	256	263	256	263	3,600	131.50
2011-09-15	260	264	259	263	1,200	131.50
2011-09-14	260	267	257	258	3,300	129
2011-09-13	266	268	266	268	400	134
2011-09-12	260	268	260	268	1,700	134
2011-09-09	270	270	261	268	4,100	134
2011-09-08	266	266	255	265	2,300	132.50
2011-09-07	265	266	263	266	1,000	133
2011-09-06	263	265	263	265	200	132.50
2011-09-05	261	264	261	264	1,600	132
2011-09-02	266	266	262	264	1,100	132
2011-09-01	266	267	260	267	3,100	133.50
2011-08-31	261	266	261	266	2,000	133
2011-08-30	265	269	260	261	29,800	130.50
2011-08-29	262	275	262	273	2,500	136.50
2011-08-26	273	273	260	260	1,300	130
2011-08-25	275	275	267	267	2,000	133.50
2011-08-24	274	274	265	269	2,900	134.50
2011-08-23	275	275	268	269	1,800	134.50
2011-08-22	274	276	270	276	6,200	138
2011-08-19	269	276	260	276	4,000	138
2011-08-18	276	276	275	276	2,800	138
2011-08-17	271	275	271	275	500	137.50
2011-08-16	270	270	270	270	400	135
2011-08-15	278	278	278	278	2,100	139
2011-08-12	263	278	262	278	2,600	139
2011-08-11	253	270	253	258	3,300	129
2011-08-10	272	279	265	273	9,700	136.50
2011-08-09	251	265	242	265	20,900	132.50
2011-08-08	262	266	262	266	3,000	133
2011-08-05	270	270	260	264	14,300	132
2011-08-04	270	275	270	271	8,200	135.50
2011-08-03	270	272	269	271	5,600	135.50
2011-08-02	270	277	270	271	5,500	135.50
2011-08-01	268	272	266	269	13,000	134.50
2011-07-29	278	278	276	278	3,900	139
2011-07-28	278	280	275	278	6,300	139
2011-07-27	280	280	277	278	8,500	139
2011-07-26	278	279	277	278	12,700	139
2011-07-25	286	286	277	278	33,000	139
2011-07-22	289	290	285	285	12,100	142.50
2011-07-21	291	291	291	291	1,400	145.50
2011-07-20	290	291	285	291	8,100	145.50
2011-07-19	290	292	289	292	8,300	146
2011-07-15	291	291	288	290	5,100	145
2011-07-14	293	294	291	292	7,000	146
2011-07-13	291	295	290	292	16,500	146
2011-07-12	294	295	292	293	6,400	146.50
2011-07-11	294	295	293	293	14,800	146.50
2011-07-08	298	298	294	294	10,900	147
2011-07-07	294	294	293	294	6,700	147
2011-07-06	295	296	294	295	1,700	147.50
2011-07-05	295	295	293	295	3,600	147.50
2011-07-04	294	295	294	295	17,700	147.50
2011-07-01	295	295	292	293	3,900	146.50
2011-06-30	302	302	292	294	18,900	147
2011-06-29	295	295	290	294	16,500	147
2011-06-28	300	300	293	297	1,000	148.50
2011-06-27	296	296	292	292	3,600	146
2011-06-24	300	300	294	294	12,000	147
2011-06-23	296	301	296	301	700	150.50
2011-06-22	297	297	293	295	7,700	147.50
2011-06-21	296	299	295	295	900	147.50
2011-06-20	295	296	294	296	3,700	148
2011-06-17	295	295	291	293	9,400	146.50
2011-06-16	294	298	294	295	2,200	147.50
2011-06-15	292	295	292	294	7,600	147
2011-06-14	292	295	292	293	3,100	146.50
2011-06-13	303	303	292	298	1,500	149
2011-06-10	303	303	295	295	3,200	147.50
2011-06-09	295	295	294	295	3,800	147.50
2011-06-08	293	295	293	295	3,000	147.50
2011-06-07	299	299	291	295	7,000	147.50
2011-06-06	296	299	291	299	3,700	149.50
2011-06-03	300	300	295	295	3,800	147.50
2011-06-02	298	302	294	302	2,600	151
2011-06-01	300	300	299	300	22,700	150
2011-05-31	296	300	296	300	7,500	150
2011-05-30	295	296	295	296	1,800	148
2011-05-27	294	295	292	295	4,200	147.50
2011-05-26	294	294	294	294	6,700	147
2011-05-25	300	300	295	295	5,600	147.50
2011-05-24	297	297	296	296	1,100	148
2011-05-23	300	300	300	300	600	150
2011-05-20	300	308	300	308	1,600	154
2011-05-19	300	300	296	297	9,400	148.50
2011-05-18	300	300	296	300	3,600	150
2011-05-17	296	300	295	300	5,900	150
2011-05-16	309	309	294	300	16,100	150
2011-05-13	315	317	311	311	4,800	155.50
2011-05-12	321	322	316	322	2,300	161
2011-05-11	328	330	321	321	3,700	160.50
2011-05-10	329	331	321	331	6,900	165.50
2011-05-09	319	321	317	320	5,700	160
2011-05-06	333	333	312	312	7,900	156
2011-05-02	333	342	333	342	1,600	171
2011-04-28	333	337	333	333	4,100	166.50
2011-04-27	327	328	326	326	1,600	163
2011-04-26	325	327	321	325	7,900	162.50
2011-04-25	334	335	334	335	5,500	167.50
2011-04-22	325	325	325	325	900	162.50
2011-04-21	327	335	321	335	3,000	167.50
2011-04-20	332	332	323	331	600	165.50
2011-04-19	338	338	332	332	800	166
2011-04-18	335	336	335	336	1,500	168
2011-04-15	333	338	331	335	1,800	167.50
2011-04-14	320	338	319	338	4,100	169
2011-04-13	321	321	320	320	2,100	160
2011-04-12	329	329	321	321	1,000	160.50
2011-04-11	328	330	320	322	1,900	161
2011-04-08	345	345	329	335	3,000	167.50
2011-04-07	317	335	317	335	4,900	167.50
2011-04-06	322	326	322	325	1,100	162.50
2011-04-05	332	332	329	330	1,400	165
2011-04-04	330	332	330	332	1,100	166
2011-04-01	332	343	330	335	1,000	167.50
2011-03-31	331	332	331	332	1,800	166
2011-03-30	331	345	330	345	1,200	172.50
2011-03-29	330	330	330	330	1,800	165
2011-03-28	344	344	330	342	900	171
2011-03-25	355	355	346	346	10,100	173
2011-03-24	355	355	344	344	2,300	172
2011-03-23	368	368	349	349	7,300	174.50
2011-03-22	321	360	321	360	8,700	180
2011-03-18	320	327	311	315	5,600	157.50
2011-03-17	292	310	292	304	13,300	152
2011-03-16	260	340	260	340	30,600	170
2011-03-15	350	360	262	265	39,300	132.50
2011-03-14	332	386	330	338	16,800	169
2011-03-11	400	404	396	404	6,300	202
2011-03-10	417	417	402	402	3,500	201
2011-03-09	397	407	397	405	7,800	202.50
2011-03-08	392	393	392	392	1,300	196
2011-03-07	390	392	390	392	2,700	196
2011-03-04	395	395	390	390	4,400	195
2011-03-03	395	399	395	395	800	197.50
2011-03-02	390	390	385	387	4,500	193.50
2011-03-01	390	394	387	394	1,800	197
2011-02-28	383	391	383	383	3,100	191.50
2011-02-25	384	390	382	387	6,600	193.50
2011-02-24	380	384	380	380	7,900	190
2011-02-23	386	388	384	386	10,500	193
2011-02-22	390	390	387	388	7,500	194
2011-02-21	390	391	389	390	8,700	195
2011-02-18	390	393	389	393	2,600	196.50
2011-02-17	390	392	390	390	6,300	195
2011-02-16	394	395	390	390	3,300	195
2011-02-15	394	394	391	391	1,800	195.50
2011-02-14	395	395	390	394	2,200	197
2011-02-10	398	398	390	393	5,500	196.50
2011-02-09	392	392	387	390	6,500	195
2011-02-08	392	392	390	391	3,600	195.50
2011-02-07	390	391	388	391	4,400	195.50
2011-02-04	393	393	386	387	3,800	193.50
2011-02-03	381	395	381	385	6,400	192.50
2011-02-02	375	383	375	383	3,300	191.50
2011-02-01	385	385	370	371	10,700	185.50
2011-01-31	390	390	380	380	17,400	190
2011-01-28	404	410	402	402	4,500	201
2011-01-27	408	412	405	412	4,700	206
2011-01-26	405	406	399	404	4,300	202
2011-01-25	400	404	398	404	6,900	202
2011-01-24	392	398	390	392	7,000	196
2011-01-21	409	409	390	399	26,700	199.50
2011-01-20	415	420	412	412	7,800	206
2011-01-19	420	420	416	417	8,800	208.50
2011-01-18	424	424	418	422	2,500	211
2011-01-17	426	426	418	423	18,400	211.50
2011-01-14	418	419	410	418	7,400	209
2011-01-13	415	427	411	419	28,200	209.50
2011-01-12	410	417	408	410	15,500	205
2011-01-11	400	410	399	407	17,200	203.50
2011-01-07	396	413	393	403	31,600	201.50
2011-01-06	376	392	375	392	11,500	196
2011-01-05	371	375	370	375	5,200	187.50
2011-01-04	368	378	368	372	6,000	186

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 [2011年度]

2183 (株)リニカルの時系列データ [2011年度]