2183 (株)リニカルの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,160	1,177	1,150	1,170	23,300	585
2013-12-27	1,131	1,170	1,122	1,166	22,300	583
2013-12-26	1,084	1,125	1,080	1,120	27,900	560
2013-12-25	1,090	1,101	1,060	1,088	44,000	544
2013-12-24	1,115	1,116	1,090	1,102	63,600	551
2013-12-20	1,138	1,138	1,112	1,116	14,500	558
2013-12-19	1,122	1,129	1,110	1,123	21,600	561.50
2013-12-18	1,125	1,132	1,116	1,121	12,500	560.50
2013-12-17	1,114	1,134	1,114	1,127	13,500	563.50
2013-12-16	1,132	1,140	1,112	1,114	20,900	557
2013-12-13	1,130	1,145	1,130	1,140	19,600	570
2013-12-12	1,140	1,145	1,131	1,142	20,400	571
2013-12-11	1,154	1,155	1,140	1,142	15,900	571
2013-12-10	1,150	1,151	1,140	1,148	12,700	574
2013-12-09	1,140	1,152	1,138	1,145	18,700	572.50
2013-12-06	1,137	1,146	1,137	1,138	11,300	569
2013-12-05	1,147	1,159	1,140	1,144	20,000	572
2013-12-04	1,170	1,170	1,140	1,147	11,000	573.50
2013-12-03	1,178	1,178	1,152	1,158	11,700	579
2013-12-02	1,166	1,170	1,155	1,165	24,200	582.50
2013-11-29	1,151	1,155	1,138	1,142	14,800	571
2013-11-28	1,150	1,152	1,130	1,132	42,000	566
2013-11-27	1,165	1,167	1,152	1,154	24,900	577
2013-11-26	1,187	1,187	1,165	1,170	17,900	585
2013-11-25	1,191	1,191	1,174	1,189	12,900	594.50
2013-11-22	1,190	1,200	1,175	1,199	29,300	599.50
2013-11-21	1,165	1,220	1,147	1,187	39,300	593.50
2013-11-20	1,158	1,176	1,100	1,147	136,000	573.50
2013-11-19	1,178	1,185	1,150	1,169	24,500	584.50
2013-11-18	1,172	1,185	1,171	1,172	12,500	586
2013-11-15	1,200	1,200	1,175	1,184	33,700	592
2013-11-14	1,127	1,192	1,125	1,190	39,100	595
2013-11-13	1,123	1,140	1,122	1,123	11,300	561.50
2013-11-12	1,111	1,150	1,106	1,142	23,200	571
2013-11-11	1,137	1,161	1,115	1,119	23,300	559.50
2013-11-08	1,143	1,153	1,137	1,149	24,500	574.50
2013-11-07	1,197	1,197	1,143	1,144	42,500	572
2013-11-06	1,150	1,185	1,132	1,172	48,700	586
2013-11-05	1,195	1,206	1,150	1,154	51,400	577
2013-11-01	1,244	1,270	1,180	1,208	52,700	604
2013-10-31	1,269	1,275	1,241	1,274	36,700	637
2013-10-30	1,232	1,260	1,232	1,239	51,800	619.50
2013-10-29	1,284	1,284	1,220	1,230	106,700	615
2013-10-28	1,285	1,312	1,281	1,299	46,700	649.50
2013-10-25	1,285	1,350	1,282	1,330	42,600	665
2013-10-24	1,287	1,293	1,279	1,279	28,800	639.50
2013-10-23	1,340	1,349	1,273	1,287	36,500	643.50
2013-10-22	1,348	1,348	1,324	1,335	6,800	667.50
2013-10-21	1,359	1,359	1,331	1,338	11,000	669
2013-10-18	1,320	1,335	1,320	1,322	12,800	661
2013-10-17	1,320	1,334	1,315	1,320	8,800	660
2013-10-16	1,293	1,320	1,291	1,305	14,900	652.50
2013-10-15	1,350	1,367	1,302	1,313	23,400	656.50
2013-10-11	1,350	1,370	1,330	1,338	25,500	669
2013-10-10	1,373	1,388	1,330	1,342	31,800	671
2013-10-09	1,265	1,345	1,238	1,345	51,400	672.50
2013-10-08	1,261	1,262	1,211	1,235	26,700	617.50
2013-10-07	1,313	1,313	1,261	1,269	42,800	634.50
2013-10-04	1,258	1,277	1,236	1,260	16,200	630
2013-10-03	1,283	1,320	1,275	1,278	17,100	639
2013-10-02	1,376	1,409	1,294	1,305	51,900	652.50
2013-10-01	1,352	1,450	1,350	1,397	96,700	698.50
2013-09-30	1,370	1,370	1,340	1,365	53,700	682.50
2013-09-27	1,251	1,344	1,251	1,344	54,000	672
2013-09-26	1,217	1,245	1,213	1,243	15,800	621.50
2013-09-25	1,246	1,250	1,220	1,227	23,400	613.50
2013-09-24	1,253	1,269	1,244	1,247	13,500	623.50
2013-09-20	1,260	1,267	1,250	1,267	12,100	633.50
2013-09-19	1,297	1,297	1,260	1,266	17,300	633
2013-09-18	1,242	1,283	1,233	1,272	41,100	636
2013-09-17	1,226	1,256	1,225	1,232	14,200	616
2013-09-13	1,228	1,247	1,222	1,232	13,500	616
2013-09-12	1,283	1,283	1,221	1,238	14,900	619
2013-09-11	1,250	1,289	1,250	1,268	16,600	634
2013-09-10	1,234	1,250	1,234	1,246	20,100	623
2013-09-09	1,238	1,269	1,200	1,214	20,600	607
2013-09-06	1,249	1,249	1,211	1,227	14,800	613.50
2013-09-05	1,300	1,300	1,231	1,237	14,200	618.50
2013-09-04	1,279	1,310	1,250	1,257	42,500	628.50
2013-09-03	1,190	1,290	1,180	1,282	49,000	641
2013-09-02	1,141	1,190	1,118	1,163	16,500	581.50
2013-08-30	1,170	1,186	1,139	1,142	22,600	571
2013-08-29	1,207	1,207	1,160	1,180	11,100	590
2013-08-28	1,199	1,199	1,160	1,195	19,300	597.50
2013-08-27	1,234	1,242	1,219	1,221	12,000	610.50
2013-08-26	1,255	1,273	1,226	1,237	7,200	618.50
2013-08-23	1,250	1,281	1,202	1,247	24,600	623.50
2013-08-22	1,252	1,253	1,206	1,238	16,300	619
2013-08-21	1,254	1,254	1,211	1,236	12,600	618
2013-08-20	1,255	1,266	1,222	1,224	15,400	612
2013-08-19	1,280	1,280	1,243	1,255	11,500	627.50
2013-08-16	1,273	1,273	1,228	1,232	13,300	616
2013-08-15	1,282	1,290	1,231	1,243	20,500	621.50
2013-08-14	1,300	1,335	1,278	1,305	59,000	652.50
2013-08-13	1,157	1,293	1,157	1,292	58,300	646
2013-08-12	1,222	1,227	1,167	1,167	34,300	583.50
2013-08-09	1,321	1,321	1,247	1,247	16,500	623.50
2013-08-08	1,284	1,310	1,263	1,284	34,900	642
2013-08-07	1,309	1,340	1,284	1,301	42,200	650.50
2013-08-06	1,279	1,370	1,261	1,369	80,300	684.50
2013-08-05	1,226	1,289	1,224	1,269	56,100	634.50
2013-08-02	1,208	1,233	1,207	1,224	26,700	612
2013-08-01	1,220	1,220	1,163	1,208	69,900	604
2013-07-31	1,271	1,271	1,220	1,220	51,500	610
2013-07-30	1,260	1,320	1,260	1,280	99,500	640
2013-07-29	1,250	1,296	1,250	1,266	200,300	633
2013-07-26	1,549	1,550	1,511	1,521	65,000	760.50
2013-07-25	1,473	1,528	1,441	1,528	86,300	764
2013-07-24	1,410	1,468	1,401	1,453	39,900	726.50
2013-07-23	1,410	1,433	1,404	1,405	28,000	702.50
2013-07-22	1,417	1,430	1,390	1,414	26,000	707
2013-07-19	1,464	1,470	1,398	1,424	57,900	712
2013-07-18	1,450	1,475	1,430	1,463	44,200	731.50
2013-07-17	1,500	1,500	1,410	1,447	51,800	723.50
2013-07-16	1,423	1,492	1,421	1,466	57,500	733
2013-07-12	1,425	1,429	1,390	1,402	26,800	701
2013-07-11	1,320	1,425	1,320	1,408	53,500	704
2013-07-10	1,466	1,485	1,397	1,410	57,500	705
2013-07-09	1,517	1,530	1,450	1,485	60,700	742.50
2013-07-08	1,550	1,565	1,452	1,459	75,700	729.50
2013-07-05	1,564	1,564	1,490	1,521	54,400	760.50
2013-07-04	1,525	1,598	1,451	1,493	144,300	746.50
2013-07-03	1,448	1,549	1,430	1,540	117,300	770
2013-07-02	1,413	1,420	1,367	1,420	95,500	710
2013-07-01	1,278	1,341	1,274	1,336	61,800	668
2013-06-28	1,188	1,250	1,161	1,250	86,600	625
2013-06-27	1,118	1,159	1,030	1,157	102,100	578.50
2013-06-26	1,205	1,206	1,110	1,117	94,400	558.50
2013-06-25	1,250	1,260	1,188	1,206	103,000	603
2013-06-24	1,315	1,317	1,285	1,288	29,400	644
2013-06-21	1,283	1,291	1,246	1,285	46,300	642.50
2013-06-20	1,335	1,362	1,311	1,332	49,400	666
2013-06-19	1,380	1,430	1,321	1,340	44,800	670
2013-06-18	1,386	1,404	1,360	1,372	40,200	686
2013-06-17	1,325	1,393	1,300	1,375	32,500	687.50
2013-06-14	1,420	1,420	1,344	1,352	50,300	676
2013-06-13	1,433	1,455	1,355	1,375	60,500	687.50
2013-06-12	1,400	1,434	1,364	1,432	55,400	716
2013-06-11	1,499	1,543	1,410	1,435	81,300	717.50
2013-06-10	1,475	1,500	1,390	1,446	98,800	723
2013-06-07	1,274	1,335	1,192	1,265	173,500	632.50
2013-06-06	1,561	1,561	1,400	1,424	136,600	712
2013-06-05	1,609	1,750	1,609	1,616	86,100	808
2013-06-04	1,646	1,700	1,567	1,604	82,600	802
2013-06-03	1,592	1,720	1,575	1,631	100,800	815.50
2013-05-31	1,662	1,723	1,632	1,642	55,100	821
2013-05-30	1,680	1,733	1,637	1,660	91,700	830
2013-05-29	1,650	1,789	1,650	1,740	123,900	870
2013-05-28	1,561	1,708	1,561	1,645	90,700	822.50
2013-05-27	1,600	1,716	1,551	1,631	131,300	815.50
2013-05-24	1,702	1,789	1,600	1,683	140,100	841.50
2013-05-23	1,882	1,930	1,656	1,702	162,800	851
2013-05-22	1,921	1,949	1,806	1,888	116,100	944
2013-05-21	2,059	2,060	1,925	1,951	116,800	975.50
2013-05-20	1,999	2,110	1,961	2,039	134,800	1,019.50
2013-05-17	1,920	1,999	1,838	1,971	92,900	985.50
2013-05-16	1,948	1,969	1,717	1,923	179,000	961.50
2013-05-15	2,109	2,120	1,913	1,948	177,000	974
2013-05-14	2,080	2,174	2,055	2,134	186,300	1,067
2013-05-13	2,211	2,234	1,915	2,026	242,800	1,013
2013-05-10	2,219	2,231	2,100	2,204	170,200	1,102
2013-05-09	2,296	2,340	2,150	2,232	198,800	1,116
2013-05-08	2,351	2,385	2,180	2,288	289,500	1,144
2013-05-07	2,290	2,390	2,256	2,327	310,300	1,163.50
2013-05-02	2,200	2,296	2,160	2,250	156,200	1,125
2013-05-01	2,207	2,342	2,150	2,242	553,300	1,121
2013-04-30	2,040	2,250	2,005	2,175	521,600	1,087.50
2013-04-26	1,897	2,053	1,800	2,053	493,400	1,026.50
2013-04-25	2,000	2,002	1,850	1,896	262,700	948
2013-04-24	1,912	2,023	1,880	1,985	338,100	992.50
2013-04-23	1,887	1,909	1,825	1,885	255,700	942.50
2013-04-22	1,679	2,029	1,679	1,869	787,000	934.50
2013-04-19	1,659	1,674	1,627	1,640	153,400	820
2013-04-18	1,615	1,720	1,585	1,639	370,100	819.50
2013-04-17	1,541	1,595	1,541	1,579	112,000	789.50
2013-04-16	1,539	1,542	1,500	1,539	47,500	769.50
2013-04-15	1,545	1,560	1,530	1,543	39,600	771.50
2013-04-12	1,572	1,583	1,511	1,542	96,800	771
2013-04-11	1,539	1,575	1,538	1,568	145,800	784
2013-04-10	1,520	1,539	1,506	1,538	95,400	769
2013-04-09	1,500	1,519	1,450	1,510	97,800	755
2013-04-08	1,445	1,510	1,427	1,499	104,600	749.50
2013-04-05	1,440	1,440	1,401	1,427	59,600	713.50
2013-04-04	1,377	1,435	1,371	1,403	67,600	701.50
2013-04-03	1,430	1,438	1,398	1,407	61,300	703.50
2013-04-02	1,230	1,390	1,190	1,350	119,500	675
2013-04-01	1,477	1,500	1,300	1,330	90,300	665
2013-03-29	1,494	1,498	1,453	1,485	48,100	742.50
2013-03-28	1,535	1,540	1,471	1,494	89,000	747
2013-03-27	1,496	1,496	1,456	1,488	56,800	744
2013-03-26	1,457	1,466	1,430	1,452	51,600	726
2013-03-25	1,450	1,471	1,429	1,444	46,100	722
2013-03-22	1,492	1,493	1,461	1,462	46,700	731
2013-03-21	1,479	1,500	1,461	1,493	73,800	746.50
2013-03-19	1,500	1,500	1,459	1,466	64,900	733
2013-03-18	1,500	1,520	1,482	1,501	58,400	750.50
2013-03-15	1,523	1,542	1,507	1,513	48,900	756.50
2013-03-14	1,481	1,548	1,481	1,510	85,100	755
2013-03-13	1,470	1,510	1,455	1,481	59,700	740.50
2013-03-12	1,505	1,505	1,401	1,450	168,700	725
2013-03-11	1,589	1,589	1,467	1,516	184,800	758
2013-03-08	1,618	1,619	1,525	1,568	180,100	784
2013-03-07	1,572	1,660	1,531	1,586	404,800	793
2013-03-06	1,497	1,578	1,477	1,572	372,500	786
2013-03-05	1,529	1,529	1,451	1,491	218,700	745.50
2013-03-04	1,550	1,562	1,460	1,510	657,100	755
2013-03-01	1,350	1,376	1,340	1,348	134,700	674
2013-02-28	1,368	1,378	1,306	1,335	158,500	667.50
2013-02-27	1,298	1,379	1,290	1,359	391,100	679.50
2013-02-26	1,230	1,270	1,220	1,260	147,700	630
2013-02-25	1,220	1,269	1,200	1,269	175,800	634.50
2013-02-22	1,196	1,196	1,168	1,192	95,400	596
2013-02-21	1,170	1,186	1,150	1,176	137,800	588
2013-02-20	1,079	1,147	1,060	1,133	92,000	566.50
2013-02-19	1,045	1,077	1,040	1,073	47,700	536.50
2013-02-18	1,080	1,094	1,042	1,057	54,900	528.50
2013-02-15	1,073	1,089	1,006	1,070	69,000	535
2013-02-14	1,012	1,150	1,012	1,113	147,300	556.50
2013-02-13	1,039	1,062	1,023	1,026	88,400	513
2013-02-12	1,090	1,100	1,004	1,032	143,000	516
2013-02-08	1,170	1,170	1,072	1,085	149,900	542.50
2013-02-07	1,180	1,194	1,167	1,174	58,600	587
2013-02-06	1,196	1,204	1,170	1,175	76,300	587.50
2013-02-05	1,201	1,220	1,178	1,190	126,800	595
2013-02-04	1,220	1,253	1,218	1,218	173,400	609
2013-02-01	1,180	1,220	1,160	1,187	110,100	593.50
2013-01-31	1,208	1,239	1,180	1,181	117,000	590.50
2013-01-30	1,224	1,259	1,151	1,208	276,200	604
2013-01-29	1,280	1,370	1,249	1,266	516,400	633
2013-01-28	1,319	1,470	1,304	1,430	665,600	715
2013-01-25	1,294	1,299	1,246	1,266	170,400	633
2013-01-24	1,291	1,299	1,260	1,280	121,000	640
2013-01-23	1,300	1,342	1,246	1,270	330,700	635
2013-01-22	1,365	1,377	1,247	1,270	320,000	635
2013-01-21	1,220	1,419	1,192	1,377	739,400	688.50
2013-01-18	1,100	1,209	1,071	1,190	419,800	595
2013-01-17	1,023	1,319	1,019	1,110	508,500	555
2013-01-16	1,036	1,050	983	1,019	205,100	509.50
2013-01-15	978	1,031	970	1,020	264,400	510
2013-01-11	960	981	940	968	135,800	484
2013-01-10	981	1,010	918	954	397,400	477
2013-01-09	890	966	888	966	192,900	483
2013-01-08	882	901	870	890	187,500	445
2013-01-07	843	889	816	868	308,100	434
2013-01-04	780	805	770	805	169,800	402.50

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 [2013年度]

2183 (株)リニカルの時系列データ [2013年度]