2183 (株)リニカルの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,313	1,317	1,277	1,292	46,400	1,292
2018-12-27	1,324	1,346	1,268	1,325	63,400	1,325
2018-12-26	1,215	1,240	1,178	1,204	124,300	1,204
2018-12-25	1,215	1,268	1,198	1,199	101,100	1,199
2018-12-21	1,338	1,364	1,296	1,302	124,200	1,302
2018-12-20	1,460	1,463	1,370	1,373	60,400	1,373
2018-12-19	1,500	1,527	1,481	1,500	63,700	1,500
2018-12-18	1,545	1,563	1,500	1,500	70,000	1,500
2018-12-17	1,579	1,601	1,544	1,585	38,800	1,585
2018-12-14	1,634	1,662	1,586	1,597	55,500	1,597
2018-12-13	1,599	1,655	1,599	1,634	55,400	1,634
2018-12-12	1,535	1,616	1,535	1,606	37,700	1,606
2018-12-11	1,584	1,605	1,538	1,544	52,700	1,544
2018-12-10	1,611	1,638	1,564	1,575	63,000	1,575
2018-12-07	1,650	1,675	1,610	1,629	60,000	1,629
2018-12-06	1,691	1,691	1,596	1,621	71,100	1,621
2018-12-05	1,665	1,722	1,650	1,713	33,900	1,713
2018-12-04	1,779	1,779	1,677	1,694	77,700	1,694
2018-12-03	1,700	1,776	1,687	1,739	131,000	1,739
2018-11-30	1,608	1,627	1,573	1,616	72,500	1,616
2018-11-29	1,530	1,561	1,517	1,528	39,100	1,528
2018-11-28	1,500	1,567	1,500	1,527	58,900	1,527
2018-11-27	1,512	1,521	1,475	1,500	36,100	1,500
2018-11-26	1,479	1,511	1,452	1,502	41,500	1,502
2018-11-22	1,477	1,478	1,436	1,477	37,300	1,477
2018-11-21	1,449	1,471	1,426	1,448	65,300	1,448
2018-11-20	1,509	1,521	1,470	1,478	63,800	1,478
2018-11-19	1,497	1,561	1,495	1,516	90,900	1,516
2018-11-16	1,571	1,594	1,495	1,496	76,400	1,496
2018-11-15	1,496	1,576	1,474	1,554	116,000	1,554
2018-11-14	1,688	1,690	1,634	1,645	68,300	1,645
2018-11-13	1,623	1,687	1,600	1,672	58,500	1,672
2018-11-12	1,695	1,742	1,686	1,691	50,100	1,691
2018-11-09	1,700	1,744	1,673	1,700	48,900	1,700
2018-11-08	1,691	1,719	1,675	1,700	69,900	1,700
2018-11-07	1,628	1,664	1,617	1,633	62,700	1,633
2018-11-06	1,605	1,624	1,583	1,619	50,300	1,619
2018-11-05	1,604	1,644	1,582	1,605	42,600	1,605
2018-11-02	1,589	1,632	1,576	1,609	49,300	1,609
2018-11-01	1,598	1,613	1,547	1,572	46,100	1,572
2018-10-31	1,512	1,586	1,512	1,571	58,800	1,571
2018-10-30	1,420	1,507	1,407	1,492	141,300	1,492
2018-10-29	1,489	1,515	1,420	1,425	73,500	1,425
2018-10-26	1,538	1,544	1,455	1,481	94,200	1,481
2018-10-25	1,560	1,572	1,521	1,527	88,400	1,527
2018-10-24	1,629	1,639	1,588	1,628	51,400	1,628
2018-10-23	1,643	1,659	1,615	1,619	50,500	1,619
2018-10-22	1,674	1,687	1,636	1,681	46,900	1,681
2018-10-19	1,651	1,682	1,624	1,676	51,200	1,676
2018-10-18	1,740	1,748	1,684	1,688	71,300	1,688
2018-10-17	1,676	1,736	1,668	1,729	81,800	1,729
2018-10-16	1,672	1,697	1,628	1,649	71,200	1,649
2018-10-15	1,692	1,715	1,668	1,681	80,900	1,681
2018-10-12	1,630	1,691	1,630	1,684	71,500	1,684
2018-10-11	1,605	1,666	1,588	1,642	87,300	1,642
2018-10-10	1,670	1,720	1,654	1,709	59,500	1,709
2018-10-09	1,701	1,701	1,643	1,663	90,500	1,663
2018-10-05	1,735	1,754	1,715	1,722	57,400	1,722
2018-10-04	1,790	1,817	1,731	1,769	65,500	1,769
2018-10-03	1,824	1,860	1,784	1,784	87,400	1,784
2018-10-02	1,981	2,020	1,815	1,825	298,100	1,825
2018-10-01	1,828	1,871	1,823	1,869	65,300	1,869
2018-09-28	1,882	1,895	1,823	1,827	57,600	1,827
2018-09-27	1,885	1,919	1,844	1,865	79,900	1,865
2018-09-26	1,850	1,909	1,834	1,898	82,400	1,898
2018-09-25	1,840	1,887	1,805	1,858	143,300	1,858
2018-09-21	1,796	1,867	1,784	1,858	127,500	1,858
2018-09-20	1,769	1,812	1,757	1,801	122,400	1,801
2018-09-19	1,754	1,788	1,727	1,749	111,400	1,749
2018-09-18	1,665	1,707	1,640	1,698	87,800	1,698
2018-09-14	1,676	1,701	1,664	1,698	142,400	1,698
2018-09-13	1,620	1,704	1,617	1,649	149,500	1,649
2018-09-12	1,641	1,667	1,625	1,633	75,100	1,633
2018-09-11	1,681	1,701	1,632	1,641	98,900	1,641
2018-09-10	1,672	1,711	1,671	1,687	82,600	1,687
2018-09-07	1,651	1,674	1,619	1,669	71,200	1,669
2018-09-06	1,685	1,719	1,635	1,663	166,500	1,663
2018-09-05	1,709	1,747	1,696	1,702	150,600	1,702
2018-09-04	1,701	1,725	1,686	1,709	98,600	1,709
2018-09-03	1,722	1,737	1,679	1,688	113,500	1,688
2018-08-31	1,726	1,763	1,709	1,717	173,800	1,717
2018-08-30	1,716	1,789	1,703	1,786	179,100	1,786
2018-08-29	1,691	1,712	1,676	1,691	91,200	1,691
2018-08-28	1,708	1,761	1,689	1,705	234,900	1,705
2018-08-27	1,650	1,693	1,615	1,692	201,700	1,692
2018-08-24	1,658	1,688	1,614	1,661	241,400	1,661
2018-08-23	1,605	1,694	1,573	1,682	279,900	1,682
2018-08-22	1,585	1,645	1,554	1,621	139,600	1,621
2018-08-21	1,591	1,600	1,545	1,587	160,700	1,587
2018-08-20	1,665	1,679	1,590	1,609	213,800	1,609
2018-08-17	1,666	1,686	1,622	1,630	299,300	1,630
2018-08-16	1,937	1,937	1,616	1,631	568,200	1,631
2018-08-15	1,976	1,977	1,976	1,976	124,600	1,976
2018-08-14	2,343	2,487	2,343	2,476	58,700	2,476
2018-08-13	2,427	2,427	2,330	2,332	53,600	2,332
2018-08-10	2,454	2,523	2,448	2,460	62,100	2,460
2018-08-09	2,464	2,476	2,434	2,448	37,500	2,448
2018-08-08	2,487	2,512	2,464	2,466	51,000	2,466
2018-08-07	2,459	2,459	2,388	2,437	83,000	2,437
2018-08-06	2,450	2,545	2,431	2,475	57,100	2,475
2018-08-03	2,479	2,506	2,413	2,439	62,300	2,439
2018-08-02	2,524	2,570	2,473	2,478	64,900	2,478
2018-08-01	2,526	2,558	2,482	2,511	56,400	2,511
2018-07-31	2,463	2,518	2,441	2,482	53,100	2,482
2018-07-30	2,485	2,541	2,485	2,485	54,600	2,485
2018-07-27	2,570	2,570	2,466	2,496	78,100	2,496
2018-07-26	2,491	2,580	2,478	2,550	83,800	2,550
2018-07-25	2,457	2,472	2,421	2,467	40,400	2,467
2018-07-24	2,501	2,521	2,445	2,451	57,300	2,451
2018-07-23	2,507	2,555	2,486	2,512	42,500	2,512
2018-07-20	2,500	2,569	2,487	2,524	56,800	2,524
2018-07-19	2,549	2,550	2,473	2,526	97,000	2,526
2018-07-18	2,354	2,584	2,354	2,547	201,400	2,547
2018-07-17	2,385	2,449	2,342	2,352	84,700	2,352
2018-07-13	2,259	2,378	2,257	2,361	62,700	2,361
2018-07-12	2,217	2,320	2,215	2,258	73,500	2,258
2018-07-11	2,188	2,239	2,163	2,215	53,000	2,215
2018-07-10	2,335	2,338	2,213	2,221	100,600	2,221
2018-07-09	2,312	2,355	2,248	2,330	82,900	2,330
2018-07-06	2,177	2,280	2,172	2,262	68,000	2,262
2018-07-05	2,278	2,296	2,150	2,175	80,100	2,175
2018-07-04	2,326	2,346	2,278	2,296	59,800	2,296
2018-07-03	2,368	2,478	2,308	2,335	99,700	2,335
2018-07-02	2,480	2,480	2,354	2,359	67,900	2,359
2018-06-29	2,480	2,548	2,416	2,488	107,900	2,488
2018-06-28	2,488	2,540	2,392	2,500	178,000	2,500
2018-06-27	2,368	2,482	2,338	2,453	130,500	2,453
2018-06-26	2,327	2,405	2,285	2,371	107,000	2,371
2018-06-25	2,385	2,422	2,341	2,365	122,400	2,365
2018-06-22	2,257	2,390	2,257	2,386	118,500	2,386
2018-06-21	2,208	2,335	2,208	2,280	122,000	2,280
2018-06-20	2,174	2,196	2,132	2,189	47,000	2,189
2018-06-19	2,200	2,229	2,130	2,187	52,400	2,187
2018-06-18	2,230	2,262	2,193	2,226	55,100	2,226
2018-06-15	2,238	2,280	2,206	2,238	62,200	2,238
2018-06-14	2,279	2,316	2,210	2,238	117,400	2,238
2018-06-13	2,249	2,305	2,242	2,279	150,900	2,279
2018-06-12	2,210	2,250	2,150	2,233	89,000	2,233
2018-06-11	2,155	2,246	2,134	2,211	124,400	2,211
2018-06-08	2,091	2,194	2,081	2,170	106,900	2,170
2018-06-07	2,100	2,150	2,071	2,097	56,300	2,097
2018-06-06	2,034	2,111	2,008	2,089	99,300	2,089
2018-06-05	2,197	2,197	2,020	2,076	172,400	2,076
2018-06-04	2,112	2,250	2,109	2,228	210,200	2,228
2018-06-01	2,125	2,125	2,016	2,097	86,300	2,097
2018-05-31	1,961	2,145	1,961	2,131	166,900	2,131
2018-05-30	1,942	2,047	1,942	1,961	90,900	1,961
2018-05-29	1,970	1,988	1,932	1,975	53,200	1,975
2018-05-28	1,974	1,990	1,959	1,985	19,600	1,985
2018-05-25	1,971	2,005	1,921	1,976	92,700	1,976
2018-05-24	2,050	2,121	2,001	2,021	54,100	2,021
2018-05-23	2,011	2,082	2,005	2,014	75,800	2,014
2018-05-22	2,079	2,108	2,035	2,037	76,600	2,037
2018-05-21	2,065	2,165	2,065	2,098	94,500	2,098
2018-05-18	2,098	2,147	2,028	2,081	219,500	2,081
2018-05-17	2,050	2,125	2,020	2,101	256,700	2,101
2018-05-16	1,792	1,994	1,721	1,970	192,600	1,970
2018-05-15	1,874	1,880	1,796	1,832	104,300	1,832
2018-05-14	1,769	1,888	1,769	1,878	76,400	1,878
2018-05-11	1,751	1,796	1,750	1,795	40,300	1,795
2018-05-10	1,791	1,814	1,760	1,768	28,600	1,768
2018-05-09	1,822	1,839	1,777	1,789	39,700	1,789
2018-05-08	1,840	1,862	1,803	1,827	43,800	1,827
2018-05-07	1,820	1,868	1,790	1,852	38,300	1,852
2018-05-02	1,780	1,839	1,777	1,826	29,900	1,826
2018-05-01	1,773	1,784	1,748	1,774	33,600	1,774
2018-04-27	1,757	1,801	1,754	1,794	42,300	1,794
2018-04-26	1,806	1,808	1,743	1,757	52,500	1,757
2018-04-25	1,778	1,878	1,778	1,807	100,600	1,807
2018-04-24	1,748	1,831	1,748	1,793	71,800	1,793
2018-04-23	1,740	1,763	1,716	1,743	28,100	1,743
2018-04-20	1,726	1,780	1,721	1,757	22,900	1,757
2018-04-19	1,799	1,809	1,739	1,750	38,700	1,750
2018-04-18	1,789	1,837	1,789	1,802	38,600	1,802
2018-04-17	1,779	1,796	1,740	1,780	49,700	1,780
2018-04-16	1,836	1,840	1,792	1,797	37,100	1,797
2018-04-13	1,837	1,859	1,812	1,837	44,200	1,837
2018-04-12	1,831	1,894	1,831	1,844	73,100	1,844
2018-04-11	1,906	1,908	1,817	1,824	61,300	1,824
2018-04-10	1,926	1,927	1,875	1,900	97,800	1,900
2018-04-09	1,970	1,984	1,905	1,927	93,500	1,927
2018-04-06	1,938	2,047	1,938	1,999	110,800	1,999
2018-04-05	1,974	2,010	1,938	1,940	64,600	1,940
2018-04-04	2,017	2,038	1,953	1,960	77,700	1,960
2018-04-03	1,918	2,080	1,918	2,035	167,000	2,035
2018-03-30	2,076	2,090	1,974	1,997	166,800	1,997
2018-03-29	2,094	2,136	1,973	2,076	359,000	2,076
2018-03-28	1,800	2,071	1,800	2,065	659,700	2,065
2018-03-27	1,718	1,812	1,705	1,776	184,000	1,776
2018-03-26	1,637	1,700	1,565	1,689	164,300	1,689
2018-03-23	1,690	1,764	1,642	1,652	306,400	1,652
2018-03-22	1,506	1,555	1,502	1,546	46,500	1,546
2018-03-20	1,504	1,515	1,490	1,505	21,300	1,505
2018-03-19	1,539	1,544	1,488	1,518	23,300	1,518
2018-03-16	1,558	1,562	1,534	1,555	21,300	1,555
2018-03-15	1,573	1,579	1,544	1,559	19,900	1,559
2018-03-14	1,526	1,583	1,526	1,572	40,100	1,572
2018-03-13	1,527	1,558	1,512	1,553	53,500	1,553
2018-03-12	1,565	1,577	1,532	1,548	31,400	1,548
2018-03-09	1,555	1,570	1,542	1,553	47,700	1,553
2018-03-08	1,568	1,584	1,544	1,557	40,700	1,557
2018-03-07	1,499	1,570	1,493	1,546	79,700	1,546
2018-03-06	1,479	1,527	1,467	1,526	73,500	1,526
2018-03-05	1,475	1,508	1,445	1,459	116,400	1,459
2018-03-02	1,425	1,473	1,425	1,469	64,800	1,469
2018-03-01	1,456	1,461	1,434	1,452	50,000	1,452
2018-02-28	1,465	1,509	1,461	1,466	58,600	1,466
2018-02-27	1,501	1,516	1,475	1,490	102,300	1,490
2018-02-26	1,482	1,506	1,480	1,497	94,400	1,497
2018-02-23	1,448	1,486	1,444	1,465	153,100	1,465
2018-02-22	1,468	1,468	1,395	1,406	80,300	1,406
2018-02-21	1,410	1,479	1,409	1,467	109,000	1,467
2018-02-20	1,390	1,404	1,378	1,403	48,500	1,403
2018-02-19	1,362	1,382	1,356	1,377	43,500	1,377
2018-02-16	1,316	1,352	1,298	1,341	100,500	1,341
2018-02-15	1,256	1,321	1,256	1,300	123,200	1,300
2018-02-14	1,325	1,335	1,232	1,255	309,400	1,255
2018-02-13	1,502	1,538	1,494	1,515	75,200	1,515
2018-02-09	1,475	1,510	1,470	1,502	84,100	1,502
2018-02-08	1,501	1,524	1,493	1,513	67,200	1,513
2018-02-07	1,550	1,559	1,490	1,492	86,900	1,492
2018-02-06	1,501	1,518	1,433	1,481	182,800	1,481
2018-02-05	1,601	1,617	1,585	1,600	111,400	1,600
2018-02-02	1,606	1,649	1,596	1,641	125,800	1,641
2018-02-01	1,600	1,617	1,592	1,613	55,500	1,613
2018-01-31	1,590	1,611	1,578	1,595	68,700	1,595
2018-01-30	1,601	1,620	1,590	1,603	93,500	1,603
2018-01-29	1,611	1,627	1,600	1,604	46,100	1,604
2018-01-26	1,600	1,618	1,598	1,600	38,000	1,600
2018-01-25	1,608	1,623	1,596	1,600	61,900	1,600
2018-01-24	1,595	1,617	1,593	1,607	143,200	1,607
2018-01-23	1,571	1,597	1,562	1,567	65,300	1,567
2018-01-22	1,537	1,574	1,537	1,568	97,300	1,568
2018-01-19	1,531	1,561	1,526	1,535	57,600	1,535
2018-01-18	1,549	1,564	1,529	1,529	73,900	1,529
2018-01-17	1,581	1,586	1,544	1,545	99,100	1,545
2018-01-16	1,600	1,604	1,580	1,581	53,700	1,581
2018-01-15	1,600	1,612	1,578	1,603	102,900	1,603
2018-01-12	1,612	1,622	1,596	1,602	57,600	1,602
2018-01-11	1,600	1,662	1,597	1,612	155,400	1,612
2018-01-10	1,587	1,609	1,587	1,600	79,600	1,600
2018-01-09	1,613	1,616	1,584	1,601	80,200	1,601
2018-01-05	1,603	1,630	1,582	1,613	66,200	1,613
2018-01-04	1,620	1,650	1,597	1,611	67,800	1,611

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 [2018年度]

2183 (株)リニカルの時系列データ [2018年度]