2183 (株)リニカルの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	780	780	757	769	77,000	384.50
2012-12-27	760	782	758	775	116,900	387.50
2012-12-26	753	763	744	755	44,200	377.50
2012-12-25	760	779	751	760	100,900	380
2012-12-21	744	773	740	760	162,500	380
2012-12-20	730	741	726	740	69,500	370
2012-12-19	738	761	725	733	117,500	366.50
2012-12-18	750	756	728	738	52,300	369
2012-12-17	725	755	725	744	142,400	372
2012-12-14	711	728	707	728	111,600	364
2012-12-13	706	707	700	706	17,200	353
2012-12-12	712	715	702	706	40,600	353
2012-12-11	701	716	701	710	51,300	355
2012-12-10	690	700	683	695	34,400	347.50
2012-12-07	680	688	671	680	37,000	340
2012-12-06	676	691	676	682	26,900	341
2012-12-05	683	696	683	686	20,400	343
2012-12-04	694	699	690	694	17,700	347
2012-12-03	711	711	691	699	39,900	349.50
2012-11-30	712	717	706	711	26,300	355.50
2012-11-29	721	730	712	712	63,300	356
2012-11-28	686	721	685	718	96,200	359
2012-11-27	673	705	670	696	83,500	348
2012-11-26	670	676	660	670	36,800	335
2012-11-22	674	676	670	671	26,400	335.50
2012-11-21	693	698	675	676	53,200	338
2012-11-20	685	695	685	689	17,300	344.50
2012-11-19	680	694	677	692	38,000	346
2012-11-16	665	691	665	676	26,800	338
2012-11-15	661	674	660	668	21,100	334
2012-11-14	668	680	653	660	53,500	330
2012-11-13	691	704	672	676	56,100	338
2012-11-12	701	711	692	696	32,100	348
2012-11-09	722	722	706	710	37,300	355
2012-11-08	720	734	716	723	30,900	361.50
2012-11-07	726	739	719	734	48,500	367
2012-11-06	746	751	718	726	99,300	363
2012-11-05	698	745	698	745	164,200	372.50
2012-11-02	700	702	686	693	67,200	346.50
2012-11-01	714	721	700	700	49,100	350
2012-10-31	715	732	706	706	53,900	353
2012-10-30	712	739	691	730	104,400	365
2012-10-29	729	736	702	712	103,700	356
2012-10-26	742	744	730	744	62,000	372
2012-10-25	726	741	686	738	117,700	369
2012-10-24	741	746	732	736	53,200	368
2012-10-23	750	750	731	746	39,700	373
2012-10-22	730	752	709	752	94,600	376
2012-10-19	750	784	731	745	244,000	372.50
2012-10-18	715	746	714	744	141,200	372
2012-10-17	722	730	695	711	112,400	355.50
2012-10-16	700	712	688	708	67,300	354
2012-10-15	686	720	671	709	114,800	354.50
2012-10-12	721	735	658	665	230,100	332.50
2012-10-11	654	701	653	696	140,500	348
2012-10-10	656	675	647	658	47,000	329
2012-10-09	667	685	655	667	121,100	333.50
2012-10-05	649	649	618	633	55,500	316.50
2012-10-04	648	665	635	642	39,000	321
2012-10-03	676	705	632	658	170,400	329
2012-10-02	634	716	625	666	291,700	333
2012-10-01	647	647	616	625	50,700	312.50
2012-09-28	597	644	579	640	57,000	320
2012-09-27	601	605	582	590	13,300	295
2012-09-26	595	600	573	600	19,400	300
2012-09-25	601	606	595	595	12,300	297.50
2012-09-24	605	605	591	597	8,200	298.50
2012-09-21	595	600	591	595	9,600	297.50
2012-09-20	608	608	596	599	10,200	299.50
2012-09-19	602	609	591	603	20,000	301.50
2012-09-18	620	628	610	610	10,700	305
2012-09-14	613	628	610	621	31,300	310.50
2012-09-13	587	617	587	616	25,900	308
2012-09-12	572	593	572	593	19,800	296.50
2012-09-11	585	589	572	574	20,400	287
2012-09-10	599	599	588	588	12,400	294
2012-09-07	570	596	570	591	44,200	295.50
2012-09-06	572	583	572	577	7,700	288.50
2012-09-05	581	592	570	573	42,000	286.50
2012-09-04	600	601	594	594	10,900	297
2012-09-03	597	604	590	601	18,200	300.50
2012-08-31	598	602	590	590	36,400	295
2012-08-30	620	620	602	606	67,400	303
2012-08-29	620	628	615	626	16,400	313
2012-08-28	645	645	613	615	64,900	307.50
2012-08-27	664	664	636	645	25,100	322.50
2012-08-24	650	658	643	654	11,400	327
2012-08-23	650	665	641	665	37,700	332.50
2012-08-22	641	645	630	645	14,300	322.50
2012-08-21	655	663	641	642	17,900	321
2012-08-20	662	670	656	665	16,200	332.50
2012-08-17	680	680	662	668	31,600	334
2012-08-16	645	673	640	673	86,900	336.50
2012-08-15	635	645	632	640	36,100	320
2012-08-14	628	640	624	626	30,600	313
2012-08-13	645	645	621	631	19,800	315.50
2012-08-10	644	644	628	635	16,900	317.50
2012-08-09	650	671	630	635	59,300	317.50
2012-08-08	605	690	605	659	207,900	329.50
2012-08-07	601	610	575	598	39,700	299
2012-08-06	623	628	601	601	21,800	300.50
2012-08-03	638	647	600	605	57,900	302.50
2012-08-02	681	681	636	658	48,700	329
2012-08-01	685	693	661	672	79,800	336
2012-07-31	632	685	607	681	82,900	340.50
2012-07-30	675	689	640	652	139,700	326
2012-07-27	583	627	580	625	69,500	312.50
2012-07-26	551	573	550	573	33,900	286.50
2012-07-25	569	575	548	568	40,600	284
2012-07-24	560	595	530	589	89,900	294.50
2012-07-23	602	602	530	540	74,600	270
2012-07-20	615	615	600	610	33,400	305
2012-07-19	590	626	590	610	46,100	305
2012-07-18	632	641	590	592	71,500	296
2012-07-17	664	675	630	647	59,000	323.50
2012-07-13	650	676	642	669	37,000	334.50
2012-07-12	671	679	650	650	61,100	325
2012-07-11	677	684	669	675	18,200	337.50
2012-07-10	696	696	676	677	47,100	338.50
2012-07-09	700	700	685	691	40,700	345.50
2012-07-06	705	710	694	704	60,200	352
2012-07-05	740	748	712	716	73,200	358
2012-07-04	765	770	727	740	181,500	370
2012-07-03	710	753	710	750	196,300	375
2012-07-02	703	724	694	703	111,100	351.50
2012-06-29	675	702	662	694	125,600	347
2012-06-28	681	685	672	674	51,600	337
2012-06-27	693	703	670	678	114,100	339
2012-06-26	701	705	682	683	74,600	341.50
2012-06-25	717	717	699	700	76,200	350
2012-06-22	703	714	694	697	76,600	348.50
2012-06-21	701	730	697	714	117,700	357
2012-06-20	695	715	681	707	91,100	353.50
2012-06-19	706	740	686	690	160,200	345
2012-06-18	670	742	655	729	218,600	364.50
2012-06-15	701	707	640	643	226,700	321.50
2012-06-14	732	734	696	701	113,600	350.50
2012-06-13	728	744	683	722	260,700	361
2012-06-12	760	760	711	715	153,700	357.50
2012-06-11	792	798	751	762	125,500	381
2012-06-08	800	804	755	770	203,900	385
2012-06-07	820	848	750	807	514,300	403.50
2012-06-06	762	897	761	803	1,362,300	401.50
2012-06-05	691	775	691	749	506,900	374.50
2012-06-04	690	713	660	680	192,000	340
2012-06-01	765	768	696	705	563,700	352.50
2012-05-31	640	735	620	735	560,600	367.50
2012-05-30	621	678	621	635	215,300	317.50
2012-05-29	610	642	588	631	209,000	315.50
2012-05-28	642	642	597	600	228,400	300
2012-05-25	698	707	652	652	196,300	326
2012-05-24	711	735	660	689	363,600	344.50
2012-05-23	735	747	678	707	502,100	353.50
2012-05-22	735	748	682	701	338,100	350.50
2012-05-21	660	729	650	715	394,600	357.50
2012-05-18	718	793	649	670	1,421,400	335
2012-05-17	590	710	589	710	691,100	355
2012-05-16	590	645	576	610	492,300	305
2012-05-15	566	607	509	590	613,300	295
2012-05-14	650	659	567	579	394,200	289.50
2012-05-11	680	719	653	667	406,100	333.50
2012-05-10	695	735	678	720	379,200	360
2012-05-09	709	718	626	685	405,600	342.50
2012-05-08	750	805	701	723	564,100	361.50
2012-05-07	767	846	729	743	791,900	371.50
2012-05-02	910	1,005	807	812	2,423,900	406
2012-05-01	730	870	670	870	1,296,400	435
2012-04-27	735	745	650	720	1,715,400	360
2012-04-26	645	645	645	645	35,500	322.50
2012-04-25	474	545	465	545	316,000	272.50
2012-04-24	467	476	460	465	25,400	232.50
2012-04-23	444	471	440	471	79,300	235.50
2012-04-20	457	457	436	446	10,700	223
2012-04-19	439	456	439	456	22,000	228
2012-04-18	442	445	437	438	20,600	219
2012-04-17	423	434	416	434	38,300	217
2012-04-16	454	454	431	434	28,100	217
2012-04-13	463	471	442	448	34,800	224
2012-04-12	441	475	441	459	39,500	229.50
2012-04-11	432	449	431	439	35,900	219.50
2012-04-10	470	473	451	456	48,600	228
2012-04-09	461	480	450	473	55,900	236.50
2012-04-06	475	481	460	462	37,300	231
2012-04-05	450	469	441	468	40,600	234
2012-04-04	455	455	443	448	29,200	224
2012-04-03	455	465	440	450	87,500	225
2012-04-02	441	480	441	479	74,500	239.50
2012-03-30	432	489	430	448	156,200	224
2012-03-29	436	440	416	421	49,600	210.50
2012-03-28	442	450	430	442	64,800	221
2012-03-27	460	467	432	460	103,000	230
2012-03-26	510	520	469	473	161,800	236.50
2012-03-23	512	519	499	503	84,700	251.50
2012-03-22	520	520	496	519	120,200	259.50
2012-03-21	538	556	509	538	402,500	269
2012-03-19	473	516	460	502	377,100	251
2012-03-16	458	476	415	436	322,600	218
2012-03-15	437	493	413	454	583,100	227
2012-03-14	370	413	369	413	235,800	206.50
2012-03-13	337	365	337	362	238,500	181
2012-03-12	331	335	326	335	50,700	167.50
2012-03-09	330	335	328	328	57,300	164
2012-03-08	328	338	324	335	32,300	167.50
2012-03-07	320	327	319	323	27,700	161.50
2012-03-06	330	337	319	321	124,300	160.50
2012-03-05	343	355	331	338	130,300	169
2012-03-02	319	320	318	320	10,700	160
2012-03-01	318	320	318	319	13,500	159.50
2012-02-29	320	321	317	318	30,100	159
2012-02-28	318	320	314	320	36,600	160
2012-02-27	322	322	318	320	29,300	160
2012-02-24	324	324	318	320	58,300	160
2012-02-23	321	327	320	321	102,900	160.50
2012-02-22	318	321	316	318	26,700	159
2012-02-21	320	320	316	320	25,300	160
2012-02-20	320	321	314	320	41,700	160
2012-02-17	315	322	309	318	35,300	159
2012-02-16	314	315	304	313	59,700	156.50
2012-02-15	316	323	314	315	38,400	157.50
2012-02-14	345	345	316	316	146,600	158
2012-02-13	280	361	270	346	272,800	173
2012-02-10	274	281	273	281	10,500	140.50
2012-02-09	280	281	274	279	8,100	139.50
2012-02-08	280	280	275	279	5,500	139.50
2012-02-07	272	280	272	280	3,200	140
2012-02-06	273	279	271	275	7,100	137.50
2012-02-03	275	275	270	270	2,500	135
2012-02-02	277	280	271	272	15,100	136
2012-02-01	295	295	281	284	9,300	142
2012-01-31	298	300	289	295	15,900	147.50
2012-01-30	301	302	286	299	48,500	149.50
2012-01-27	264	273	261	271	13,500	135.50
2012-01-26	264	266	258	264	8,100	132
2012-01-25	262	264	255	264	18,100	132
2012-01-24	249	258	249	258	7,800	129
2012-01-23	246	249	244	249	4,200	124.50
2012-01-20	245	246	243	245	5,800	122.50
2012-01-19	246	248	241	243	9,300	121.50
2012-01-18	244	246	242	246	2,300	123
2012-01-17	247	250	244	246	5,700	123
2012-01-16	246	250	246	246	1,500	123
2012-01-13	244	249	244	248	5,000	124
2012-01-12	244	244	240	243	1,800	121.50
2012-01-11	240	242	239	240	11,800	120
2012-01-10	250	250	239	241	17,000	120.50
2012-01-06	246	246	244	245	2,100	122.50
2012-01-05	247	247	243	246	2,800	123
2012-01-04	247	248	243	248	4,400	124

分割・併合履歴： [2015-12-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2012年度]

2183 (株)リニカルの時系列データ [2012年度]