2183 (株)リニカルの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	940	945	933	936	11,000	468
2014-12-29	926	950	926	937	20,000	468.50
2014-12-26	892	919	892	914	17,200	457
2014-12-25	890	909	880	894	32,000	447
2014-12-24	930	932	865	891	63,700	445.50
2014-12-22	927	939	927	933	18,000	466.50
2014-12-19	925	934	922	924	15,900	462
2014-12-18	950	950	932	933	17,200	466.50
2014-12-17	938	946	918	937	29,800	468.50
2014-12-16	980	987	945	952	55,700	476
2014-12-15	935	988	934	972	54,900	486
2014-12-12	923	954	923	935	37,100	467.50
2014-12-11	936	941	923	935	28,700	467.50
2014-12-10	908	933	888	923	57,800	461.50
2014-12-09	901	901	885	893	26,800	446.50
2014-12-08	866	883	866	880	7,300	440
2014-12-05	866	871	865	871	12,100	435.50
2014-12-04	878	880	868	875	11,500	437.50
2014-12-03	886	886	876	885	17,500	442.50
2014-12-02	890	890	880	886	11,700	443
2014-12-01	890	891	876	882	14,100	441
2014-11-28	898	898	888	888	12,700	444
2014-11-27	889	897	883	894	26,800	447
2014-11-26	852	879	852	876	32,800	438
2014-11-25	851	858	850	856	18,900	428
2014-11-21	853	856	847	851	11,300	425.50
2014-11-20	854	854	846	849	7,200	424.50
2014-11-19	861	861	845	846	22,600	423
2014-11-18	850	859	849	858	13,100	429
2014-11-17	852	855	844	845	12,200	422.50
2014-11-14	847	855	846	852	16,600	426
2014-11-13	853	853	841	848	22,000	424
2014-11-12	850	852	847	849	16,700	424.50
2014-11-11	855	855	840	845	26,900	422.50
2014-11-10	851	856	840	851	12,500	425.50
2014-11-07	855	860	851	852	11,500	426
2014-11-06	860	860	849	853	20,900	426.50
2014-11-05	835	860	830	859	23,900	429.50
2014-11-04	878	879	842	843	73,500	421.50
2014-10-31	880	880	850	873	40,900	436.50
2014-10-30	860	873	845	870	42,800	435
2014-10-29	846	851	839	849	12,300	424.50
2014-10-28	841	847	838	841	11,100	420.50
2014-10-27	850	850	839	842	11,500	421
2014-10-24	850	856	825	835	57,400	417.50
2014-10-23	873	873	862	863	7,400	431.50
2014-10-22	886	892	862	873	34,900	436.50
2014-10-21	886	890	885	886	8,900	443
2014-10-20	888	892	884	890	7,300	445
2014-10-17	900	900	880	880	9,500	440
2014-10-16	900	906	892	895	16,200	447.50
2014-10-15	917	917	902	908	10,800	454
2014-10-14	889	928	887	917	21,000	458.50
2014-10-10	900	905	880	896	19,200	448
2014-10-09	921	928	901	904	27,100	452
2014-10-08	915	937	913	921	19,900	460.50
2014-10-07	940	945	934	940	10,500	470
2014-10-06	940	951	940	941	12,700	470.50
2014-10-03	940	948	927	943	14,600	471.50
2014-10-02	980	980	931	934	39,700	467
2014-10-01	969	1,000	964	980	32,300	490
2014-09-30	960	1,020	952	978	91,500	489
2014-09-29	950	958	948	958	14,000	479
2014-09-26	948	954	935	945	10,800	472.50
2014-09-25	947	950	936	948	24,400	474
2014-09-24	937	954	937	950	11,100	475
2014-09-22	939	950	939	949	4,600	474.50
2014-09-19	940	950	934	943	11,500	471.50
2014-09-18	945	947	940	946	11,900	473
2014-09-17	950	950	930	939	11,200	469.50
2014-09-16	928	946	928	941	13,500	470.50
2014-09-12	940	946	925	927	41,700	463.50
2014-09-11	944	949	940	943	15,500	471.50
2014-09-10	940	956	940	945	14,300	472.50
2014-09-09	972	975	941	944	19,500	472
2014-09-08	945	965	943	965	17,400	482.50
2014-09-05	944	944	940	941	8,500	470.50
2014-09-04	940	947	940	944	8,100	472
2014-09-03	950	951	940	944	16,700	472
2014-09-02	943	954	943	950	5,500	475
2014-09-01	940	954	940	944	12,100	472
2014-08-29	950	956	940	940	30,800	470
2014-08-28	940	950	939	948	8,700	474
2014-08-27	935	950	935	939	9,100	469.50
2014-08-26	935	942	935	936	5,800	468
2014-08-25	940	940	930	935	4,800	467.50
2014-08-22	935	936	924	930	17,200	465
2014-08-21	940	944	930	939	18,100	469.50
2014-08-20	955	955	941	945	6,100	472.50
2014-08-19	955	960	930	936	29,300	468
2014-08-18	936	953	930	946	11,600	473
2014-08-15	958	958	932	936	6,400	468
2014-08-14	935	935	917	928	19,000	464
2014-08-13	907	942	905	942	14,600	471
2014-08-12	925	936	902	911	34,500	455.50
2014-08-11	930	948	913	924	29,400	462
2014-08-08	950	951	930	934	20,100	467
2014-08-07	960	960	931	937	6,800	468.50
2014-08-06	941	948	935	940	15,000	470
2014-08-05	945	952	944	944	12,000	472
2014-08-04	950	956	944	949	33,500	474.50
2014-08-01	956	968	952	960	23,300	480
2014-07-31	999	999	965	971	16,900	485.50
2014-07-30	992	994	980	985	12,100	492.50
2014-07-29	1,024	1,024	988	992	28,900	496
2014-07-28	1,022	1,024	1,019	1,022	36,200	511
2014-07-25	1,018	1,022	1,016	1,019	42,800	509.50
2014-07-24	999	1,018	997	1,016	54,400	508
2014-07-23	989	998	985	998	36,100	499
2014-07-22	989	989	965	983	17,700	491.50
2014-07-18	956	968	956	960	12,600	480
2014-07-17	990	990	973	973	14,100	486.50
2014-07-16	970	987	967	980	15,400	490
2014-07-15	970	972	961	969	7,700	484.50
2014-07-14	955	963	955	959	7,900	479.50
2014-07-11	970	970	950	958	12,200	479
2014-07-10	980	980	970	970	10,700	485
2014-07-09	985	995	970	973	27,100	486.50
2014-07-08	999	999	981	985	13,800	492.50
2014-07-07	1,027	1,027	988	999	30,600	499.50
2014-07-04	970	1,019	966	1,011	102,300	505.50
2014-07-03	973	973	965	966	3,400	483
2014-07-02	968	979	959	973	20,400	486.50
2014-07-01	975	980	966	968	11,400	484
2014-06-30	978	980	954	975	13,900	487.50
2014-06-27	970	970	935	950	21,400	475
2014-06-26	981	984	956	965	11,100	482.50
2014-06-25	985	985	961	966	12,100	483
2014-06-24	975	987	963	980	34,900	490
2014-06-23	940	958	940	952	19,300	476
2014-06-20	946	949	935	940	11,900	470
2014-06-19	968	968	935	937	36,900	468.50
2014-06-18	994	994	952	953	31,900	476.50
2014-06-17	977	988	974	979	12,700	489.50
2014-06-16	996	1,007	966	983	39,400	491.50
2014-06-13	933	1,012	925	995	101,100	497.50
2014-06-12	910	935	910	927	10,600	463.50
2014-06-11	923	926	907	922	33,800	461
2014-06-10	942	944	925	937	21,800	468.50
2014-06-09	930	942	930	938	13,000	469
2014-06-06	917	935	917	926	14,000	463
2014-06-05	942	946	913	917	46,100	458.50
2014-06-04	974	989	937	939	60,400	469.50
2014-06-03	1,029	1,030	983	989	48,200	494.50
2014-06-02	1,053	1,053	983	999	207,400	499.50
2014-05-30	881	906	869	903	45,000	451.50
2014-05-29	878	879	858	866	5,700	433
2014-05-28	880	880	860	860	8,400	430
2014-05-27	860	884	860	868	8,600	434
2014-05-26	833	860	833	860	5,500	430
2014-05-23	839	845	822	834	10,500	417
2014-05-22	830	833	815	817	12,600	408.50
2014-05-21	821	836	820	836	4,900	418
2014-05-20	850	850	805	819	11,900	409.50
2014-05-19	852	859	832	832	5,000	416
2014-05-16	863	870	849	849	14,400	424.50
2014-05-15	879	894	861	872	8,900	436
2014-05-14	860	897	860	894	7,600	447
2014-05-13	879	893	859	872	9,800	436
2014-05-12	916	916	878	878	7,400	439
2014-05-09	926	926	904	916	7,500	458
2014-05-08	878	927	878	912	16,400	456
2014-05-07	880	882	861	866	11,700	433
2014-05-02	860	889	860	882	16,600	441
2014-05-01	847	859	847	857	8,500	428.50
2014-04-30	860	869	849	860	18,100	430
2014-04-28	841	849	815	840	22,000	420
2014-04-25	878	879	841	841	14,200	420.50
2014-04-24	860	875	854	854	8,200	427
2014-04-23	841	862	841	854	15,200	427
2014-04-22	887	887	846	848	5,300	424
2014-04-21	896	896	872	872	4,200	436
2014-04-18	875	887	850	887	18,300	443.50
2014-04-17	850	859	841	856	16,700	428
2014-04-16	806	835	806	834	10,200	417
2014-04-15	785	808	785	805	5,500	402.50
2014-04-14	776	796	776	782	9,200	391
2014-04-11	800	803	779	779	18,200	389.50
2014-04-10	810	819	803	805	18,800	402.50
2014-04-09	801	816	801	801	20,500	400.50
2014-04-08	841	845	809	809	29,500	404.50
2014-04-07	877	877	841	846	16,900	423
2014-04-04	902	902	875	885	5,600	442.50
2014-04-03	911	911	881	881	13,100	440.50
2014-04-02	908	912	888	889	11,800	444.50
2014-04-01	891	916	891	903	12,100	451.50
2014-03-31	898	907	889	906	15,400	453
2014-03-28	876	888	860	888	16,400	444
2014-03-27	861	880	860	870	9,400	435
2014-03-26	843	880	843	880	15,100	440
2014-03-25	884	885	858	858	11,000	429
2014-03-24	820	867	820	860	14,700	430
2014-03-20	841	845	831	835	10,200	417.50
2014-03-19	849	855	835	851	9,600	425.50
2014-03-18	840	863	839	851	7,200	425.50
2014-03-17	860	865	839	840	14,500	420
2014-03-14	880	890	859	860	36,400	430
2014-03-13	903	909	893	906	12,700	453
2014-03-12	906	917	901	901	8,600	450.50
2014-03-11	910	917	904	910	10,300	455
2014-03-10	920	920	904	910	6,400	455
2014-03-07	908	915	884	912	9,900	456
2014-03-06	917	917	898	910	10,500	455
2014-03-05	935	935	895	896	16,700	448
2014-03-04	888	917	884	891	12,500	445.50
2014-03-03	891	895	871	890	12,400	445
2014-02-28	914	919	900	903	11,600	451.50
2014-02-27	922	934	902	903	18,100	451.50
2014-02-26	915	930	910	925	15,800	462.50
2014-02-25	905	933	891	915	58,000	457.50
2014-02-24	929	938	914	932	18,100	466
2014-02-21	912	928	912	915	16,400	457.50
2014-02-20	935	950	904	905	25,000	452.50
2014-02-19	958	985	954	959	11,100	479.50
2014-02-18	946	965	939	964	19,600	482
2014-02-17	892	928	889	925	15,900	462.50
2014-02-14	922	950	880	887	37,400	443.50
2014-02-13	992	992	921	935	31,900	467.50
2014-02-12	960	1,005	960	977	22,400	488.50
2014-02-10	937	944	916	940	12,700	470
2014-02-07	910	933	910	910	10,500	455
2014-02-06	903	910	885	900	42,600	450
2014-02-05	960	960	885	902	30,600	451
2014-02-04	894	906	852	881	59,000	440.50
2014-02-03	1,010	1,011	972	984	38,000	492
2014-01-31	1,085	1,113	1,051	1,066	21,500	533
2014-01-30	1,127	1,127	1,072	1,074	30,800	537
2014-01-29	1,077	1,117	1,075	1,112	21,200	556
2014-01-28	1,101	1,129	1,075	1,075	26,100	537.50
2014-01-27	1,102	1,126	1,075	1,112	20,900	556
2014-01-24	1,180	1,180	1,151	1,151	17,600	575.50
2014-01-23	1,193	1,212	1,185	1,189	27,000	594.50
2014-01-22	1,181	1,190	1,170	1,190	22,200	595
2014-01-21	1,168	1,185	1,165	1,181	18,900	590.50
2014-01-20	1,172	1,179	1,164	1,171	12,700	585.50
2014-01-17	1,169	1,170	1,161	1,166	10,400	583
2014-01-16	1,171	1,180	1,169	1,170	12,700	585
2014-01-15	1,160	1,178	1,160	1,169	8,100	584.50
2014-01-14	1,150	1,169	1,150	1,158	12,300	579
2014-01-10	1,181	1,184	1,162	1,172	19,300	586
2014-01-09	1,180	1,180	1,160	1,170	9,700	585
2014-01-08	1,167	1,172	1,157	1,165	17,900	582.50
2014-01-07	1,153	1,168	1,152	1,154	7,000	577
2014-01-06	1,170	1,170	1,143	1,167	11,800	583.50

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 [2014年度]

2183 (株)リニカルの時系列データ [2014年度]