1. HOME >
  2. 株価時系列 >
  3. 2183 >
  4. 2016年

2183 (株)リニカル の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2701,2701,2361,259115,9001,259
2016-12-291,3111,3121,2751,28188,4001,281
2016-12-281,2651,3181,2641,311153,5001,311
2016-12-271,2361,2681,2311,261148,4001,261
2016-12-261,2161,2441,2081,23576,5001,235
2016-12-221,2331,2351,2041,216100,0001,216
2016-12-211,2631,2631,2341,23798,2001,237
2016-12-201,2571,2691,2541,26558,0001,265
2016-12-191,2771,2811,2571,26578,2001,265
2016-12-161,2801,2911,2621,281105,4001,281
2016-12-151,2621,2781,2371,275134,3001,275
2016-12-141,2721,2801,2501,26299,0001,262
2016-12-131,2361,2781,2261,276100,2001,276
2016-12-121,2271,2471,2231,238105,5001,238
2016-12-091,1961,2181,1951,218118,8001,218
2016-12-081,2221,2341,1981,204167,0001,204
2016-12-071,2341,2401,2041,21799,3001,217
2016-12-061,2491,2641,2311,23475,4001,234
2016-12-051,2501,2691,2351,25460,4001,254
2016-12-021,2831,2831,2441,266132,0001,266
2016-12-011,3151,3151,2841,291107,8001,291
2016-11-301,3201,3201,2901,30982,4001,309
2016-11-291,3401,3411,3131,321111,9001,321
2016-11-281,3321,3651,3161,358172,1001,358
2016-11-251,2901,3191,2871,317162,3001,317
2016-11-241,2721,2781,2651,26847,9001,268
2016-11-221,2661,2671,2411,262113,0001,262
2016-11-211,2701,2891,2601,27367,9001,273
2016-11-181,2951,2951,2671,27966,0001,279
2016-11-171,2861,3031,2631,282108,5001,282
2016-11-161,2361,2851,2231,285131,8001,285
2016-11-151,2001,2251,1721,220141,8001,220
2016-11-141,2361,2581,1841,187295,0001,187
2016-11-111,3201,3291,2661,280109,7001,280
2016-11-101,2981,3301,2901,324127,7001,324
2016-11-091,3271,3351,2001,240177,7001,240
2016-11-081,3601,3601,3251,33044,6001,330
2016-11-071,3261,3591,3221,34064,7001,340
2016-11-041,3901,3901,3121,326159,1001,326
2016-11-021,4461,4461,3801,387133,9001,387
2016-11-011,4901,4991,4751,484111,1001,484
2016-10-311,4501,4831,4431,481103,7001,481
2016-10-281,4151,4551,4101,440117,9001,440
2016-10-271,4201,4231,4051,41538,8001,415
2016-10-261,3861,4101,3861,40448,7001,404
2016-10-251,4101,4141,3801,386106,4001,386
2016-10-241,4631,4721,4071,42191,4001,421
2016-10-211,4301,4621,4161,445115,8001,445
2016-10-201,3861,4281,3821,42555,4001,425
2016-10-191,3721,3951,3701,39247,3001,392
2016-10-171,3941,4091,3691,40660,5001,406
2016-10-131,4071,4331,3961,42653,5001,426
2016-10-121,4071,4281,3901,39554,4001,395
2016-10-111,4491,4491,4151,42254,7001,422
2016-10-071,4681,4681,4301,44761,2001,447
2016-10-061,4981,4981,4471,45998,5001,459
2016-10-051,5111,5111,4781,48591,8001,485
2016-10-041,4781,5181,4741,512128,7001,512
2016-10-031,4731,4921,4571,47483,1001,474
2016-09-301,4751,4951,4521,46174,9001,461
2016-09-291,4971,5141,4691,501121,4001,501
2016-09-281,4901,4981,4661,47698,7001,476
2016-09-271,5021,5141,4411,470220,8001,470
2016-09-261,4141,5221,3971,511295,4001,511
2016-09-231,4401,4601,4011,409171,4001,409
2016-09-211,3221,4141,3211,410194,7001,410
2016-09-201,2451,3201,2371,311126,5001,311
2016-09-161,2551,2671,2351,252210,5001,252
2016-09-151,2611,2801,2431,25567,7001,255
2016-09-141,2501,3041,2501,28081,0001,280
2016-09-131,2651,2651,2451,25941,9001,259
2016-09-121,2681,2801,2331,23692,0001,236
2016-09-091,2901,3031,2801,28764,7001,287
2016-09-081,3291,3501,2811,287120,7001,287
2016-09-071,3001,3331,2931,329106,1001,329
2016-09-061,2621,3141,2601,30986,8001,309
2016-09-051,2701,2831,2601,26262,4001,262
2016-09-021,2701,3001,2381,26089,8001,260
2016-09-011,2341,2801,2221,273161,1001,273
2016-08-311,2391,2451,2101,23683,7001,236
2016-08-301,2331,2571,2221,23789,6001,237
2016-08-291,2631,2801,2251,25398,5001,253
2016-08-261,2591,2661,2221,248125,4001,248
2016-08-251,3151,3261,2511,256154,0001,256
2016-08-241,3321,3591,3201,32982,0001,329
2016-08-231,2701,3681,2701,335158,1001,335
2016-08-221,2801,2981,2581,278180,6001,278
2016-08-191,3401,3451,2831,308162,5001,308
2016-08-181,3831,3931,3411,344173,2001,344
2016-08-171,4301,4531,3951,405131,1001,405
2016-08-161,5031,5221,4511,45691,3001,456
2016-08-151,5311,5451,4731,509111,6001,509
2016-08-121,4571,5481,4561,529214,5001,529
2016-08-101,4381,4901,4381,487130,3001,487
2016-08-091,3821,4281,3651,423120,1001,423
2016-08-081,3951,3951,3331,383193,5001,383
2016-08-051,4241,4581,4001,411127,6001,411
2016-08-041,4711,4841,4231,435138,0001,435
2016-08-031,5031,5121,4681,471114,0001,471
2016-08-021,5221,5461,5221,53179,1001,531
2016-08-011,5601,5601,5111,522161,2001,522
2016-07-291,4501,5501,4231,548195,8001,548
2016-07-281,5071,5191,4501,454162,6001,454
2016-07-271,5151,5301,4901,527116,2001,527
2016-07-261,5151,5551,4921,505111,3001,505
2016-07-251,5301,5641,5101,537133,0001,537
2016-07-221,5101,5581,4761,516106,7001,516
2016-07-211,6191,6391,5061,530246,0001,530
2016-07-201,4711,6101,4621,585337,3001,585
2016-07-191,4251,4731,4121,473255,9001,473
2016-07-151,4951,5081,4021,417194,0001,417
2016-07-141,5251,5651,4941,514108,8001,514
2016-07-131,5901,5901,5111,524140,6001,524
2016-07-121,5771,5911,5441,551104,9001,551
2016-07-111,5261,5481,4991,540127,2001,540
2016-07-081,5081,5451,4781,489108,6001,489
2016-07-071,5781,5911,5091,519162,6001,519
2016-07-061,5991,6011,5301,578148,3001,578
2016-07-051,6821,6821,6201,63077,3001,630
2016-07-041,6401,6941,6321,662118,4001,662
2016-07-011,6101,6751,6011,658204,7001,658
2016-06-301,7381,7551,5881,601357,1001,601
2016-06-291,6701,7351,6701,729166,9001,729
2016-06-281,5801,6581,5601,643166,4001,643
2016-06-271,5781,7071,5781,642194,7001,642
2016-06-241,8001,8021,4801,593413,4001,593
2016-06-231,6781,7451,6611,731178,5001,731
2016-06-221,7461,7541,6841,705135,1001,705
2016-06-211,7561,8021,7261,766132,3001,766
2016-06-201,7551,7761,7331,761155,8001,761
2016-06-171,7881,8151,6941,715179,9001,715
2016-06-161,8501,8731,7261,748219,4001,748
2016-06-151,7901,9141,7801,880247,6001,880
2016-06-142,0092,0131,8001,832578,1001,832
2016-06-132,1302,1352,0442,049204,4002,049
2016-06-102,2182,2182,1752,180169,1002,180
2016-06-092,1942,2162,1612,207206,6002,207
2016-06-082,1812,2242,1612,202162,1002,202
2016-06-072,2222,2352,1672,181119,3002,181
2016-06-062,1902,2272,1612,198161,7002,198
2016-06-032,1612,2372,1492,236160,3002,236
2016-06-022,1652,2242,1292,186212,0002,186
2016-06-012,2552,2612,1802,197214,8002,197
2016-05-312,2442,3092,2082,280481,7002,280
2016-05-302,1002,3002,0902,216490,8002,216
2016-05-272,0272,1242,0002,083376,7002,083
2016-05-261,9872,0001,8901,988227,2001,988
2016-05-252,0462,0591,9901,997193,1001,997
2016-05-242,0402,0561,9882,046161,8002,046
2016-05-232,0452,0832,0132,043203,0002,043
2016-05-202,0032,0872,0032,053252,8002,053
2016-05-191,9152,0451,9012,002404,3002,002
2016-05-182,0082,0251,8391,876592,3001,876
2016-05-172,0702,1112,0082,026387,7002,026
2016-05-162,1352,2181,9612,114774,9002,114
2016-05-132,4002,4152,2412,335500,1002,335
2016-05-122,3512,3942,3152,377378,9002,377
2016-05-112,2752,3432,2532,342408,6002,342
2016-05-102,2702,2802,2262,251239,3002,251
2016-05-092,1962,2602,1862,255243,1002,255
2016-05-062,2202,2222,1122,173213,2002,173
2016-05-022,1502,2442,1472,216215,5002,216
2016-04-282,2202,2572,1062,234421,1002,234
2016-04-272,0822,2072,0822,199232,7002,199
2016-04-262,1782,2542,0502,095409,2002,095
2016-04-252,1412,2602,1162,201430,5002,201
2016-04-222,1302,1302,0342,115189,0002,115
2016-04-212,1482,1682,1002,133218,1002,133
2016-04-202,0802,1462,0542,114451,6002,114
2016-04-191,9882,0741,9732,070360,6002,070
2016-04-181,9131,9871,9051,957175,4001,957
2016-04-151,9531,9961,9401,961155,8001,961
2016-04-142,0302,0321,9651,989259,1001,989
2016-04-131,9952,0211,9401,981298,6001,981
2016-04-122,0002,1181,9691,981699,1001,981
2016-04-111,8981,9371,8651,934206,3001,934
2016-04-081,8261,9291,8151,907169,7001,907
2016-04-071,8551,9391,8211,870272,1001,870
2016-04-061,8901,9071,7871,842334,9001,842
2016-04-052,0252,0651,9081,930372,4001,930
2016-04-041,9612,0401,8752,008345,6002,008
2016-04-012,0302,0501,9531,978354,8001,978
2016-03-311,9542,0741,9352,012641,1002,012
2016-03-301,9001,9991,8771,925352,4001,925
2016-03-291,8271,9071,8271,900144,0001,900
2016-03-281,8791,8971,8091,852189,2001,852
2016-03-251,9271,9901,8331,845402,4001,845
2016-03-241,7931,9251,7751,917418,7001,917
2016-03-231,7921,8051,7641,78394,1001,783
2016-03-221,7761,8231,7561,809161,0001,809
2016-03-181,7971,7971,7321,775157,3001,775
2016-03-171,8461,8731,7811,815221,2001,815
2016-03-161,7901,8371,7821,806154,3001,806
2016-03-151,7651,8391,7551,796208,2001,796
2016-03-141,7751,7981,7421,754121,1001,754
2016-03-111,7321,7801,7001,737136,1001,737
2016-03-101,7101,7891,7021,751155,0001,751
2016-03-091,6961,7101,6441,684187,7001,684
2016-03-081,7821,7891,6801,728197,5001,728
2016-03-071,7811,8201,7731,782132,1001,782
2016-03-041,8101,8411,7861,798155,1001,798
2016-03-031,7871,8491,7501,805260,7001,805
2016-03-021,9101,9161,7851,810555,2001,810
2016-03-011,6701,8441,6701,840655,6001,840
2016-02-291,5681,7641,5451,654871,0001,654
2016-02-261,6041,6041,5201,543146,5001,543
2016-02-251,5771,6081,5601,569244,6001,569
2016-02-241,4941,5551,4781,547145,3001,547
2016-02-231,5861,6091,4951,531203,0001,531
2016-02-221,4771,5741,4721,552165,7001,552
2016-02-191,5351,5351,4561,516269,1001,516
2016-02-181,5861,6291,5361,544241,2001,544
2016-02-171,5061,6081,5061,528280,9001,528
2016-02-161,5211,6101,5041,524426,0001,524
2016-02-151,5901,5901,4331,494413,1001,494
2016-02-121,4921,5121,3301,333508,4001,333
2016-02-101,6031,6691,5111,652337,1001,652
2016-02-091,7171,7291,5501,591581,2001,591
2016-02-081,6911,8501,6831,837199,5001,837
2016-02-051,7681,8111,6601,771390,4001,771
2016-02-041,9561,9601,8421,852236,7001,852
2016-02-031,8801,9851,8401,958360,9001,958
2016-02-022,0802,0841,9401,971562,7001,971
2016-02-011,8472,0801,7802,0201,579,8002,020
2016-01-291,7101,7291,5821,687390,5001,687
2016-01-281,5981,6941,5781,654241,1001,654
2016-01-271,6901,7411,5831,622432,2001,622
2016-01-261,5991,6531,5551,622277,3001,622
2016-01-251,5601,7121,5401,617776,9001,617
2016-01-221,3771,5141,3011,492384,7001,492
2016-01-211,2731,3571,2221,227247,9001,227
2016-01-201,3751,4351,2921,303204,3001,303
2016-01-191,3411,4041,3051,358145,6001,358
2016-01-181,2791,3921,2651,379256,3001,379
2016-01-151,4201,4391,3681,372152,8001,372
2016-01-141,4181,4351,3291,380294,4001,380
2016-01-131,4701,5271,4571,509194,6001,509
2016-01-121,5301,5651,3901,443413,0001,443
2016-01-081,6001,6141,5301,553273,4001,553
2016-01-071,6001,6881,5921,632200,4001,632
2016-01-061,6421,7381,5901,614327,7001,614
2016-01-051,7351,7391,6481,650325,4001,650
2016-01-041,7201,8611,6831,744464,8001,744

分割・併合履歴 ： [2015-12-28]1株→2株