2183 (株)リニカルの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,130	1,130	1,102	1,123	43,300	1,123
2019-12-27	1,085	1,109	1,085	1,109	35,600	1,109
2019-12-26	1,094	1,095	1,070	1,095	43,000	1,095
2019-12-25	1,112	1,112	1,067	1,068	23,100	1,068
2019-12-24	1,083	1,102	1,075	1,099	40,900	1,099
2019-12-23	1,105	1,112	1,086	1,086	35,600	1,086
2019-12-20	1,110	1,132	1,103	1,113	37,800	1,113
2019-12-19	1,130	1,139	1,105	1,109	39,000	1,109
2019-12-18	1,164	1,179	1,114	1,130	52,700	1,130
2019-12-17	1,139	1,160	1,129	1,158	58,900	1,158
2019-12-16	1,182	1,182	1,142	1,144	80,000	1,144
2019-12-13	1,222	1,223	1,176	1,182	84,700	1,182
2019-12-12	1,210	1,216	1,182	1,200	77,200	1,200
2019-12-11	1,237	1,263	1,206	1,212	95,300	1,212
2019-12-10	1,190	1,245	1,190	1,235	149,800	1,235
2019-12-09	1,185	1,227	1,182	1,190	107,500	1,190
2019-12-06	1,164	1,193	1,154	1,177	73,700	1,177
2019-12-05	1,211	1,219	1,167	1,170	112,100	1,170
2019-12-04	1,200	1,240	1,191	1,211	139,900	1,211
2019-12-03	1,189	1,230	1,176	1,205	287,400	1,205
2019-12-02	1,078	1,187	1,070	1,180	375,300	1,180
2019-11-29	1,014	1,050	1,001	1,045	120,000	1,045
2019-11-28	1,032	1,035	1,009	1,009	46,600	1,009
2019-11-27	1,030	1,040	1,014	1,035	66,200	1,035
2019-11-26	996	1,035	988	1,024	344,100	1,024
2019-11-25	1,004	1,004	980	994	79,100	994
2019-11-22	999	1,017	985	989	76,200	989
2019-11-21	996	1,011	970	990	80,900	990
2019-11-20	1,002	1,025	985	1,007	100,800	1,007
2019-11-19	1,035	1,035	986	1,003	131,500	1,003
2019-11-18	1,010	1,048	1,003	1,036	138,900	1,036
2019-11-15	925	1,030	925	1,024	299,600	1,024
2019-11-14	968	968	928	931	95,500	931
2019-11-13	985	985	938	953	130,300	953
2019-11-12	1,000	1,015	981	985	65,000	985
2019-11-11	970	999	970	998	54,100	998
2019-11-08	980	984	967	969	76,500	969
2019-11-07	985	985	975	977	37,600	977
2019-11-06	1,000	1,000	976	983	61,500	983
2019-11-05	1,000	1,012	995	1,000	49,100	1,000
2019-11-01	995	999	988	990	31,200	990
2019-10-31	1,007	1,018	984	1,005	76,700	1,005
2019-10-30	978	1,003	960	1,000	147,400	1,000
2019-10-29	951	974	947	972	89,200	972
2019-10-28	948	959	939	946	66,600	946
2019-10-25	968	968	947	948	94,700	948
2019-10-24	965	970	957	964	34,200	964
2019-10-23	969	969	953	965	40,400	965
2019-10-21	963	972	961	961	36,000	961
2019-10-18	975	978	967	968	39,300	968
2019-10-17	982	985	973	974	33,000	974
2019-10-16	993	1,004	980	982	38,300	982
2019-10-15	974	984	966	982	41,000	982
2019-10-11	980	980	967	968	43,300	968
2019-10-10	993	999	974	978	32,100	978
2019-10-09	979	989	974	988	25,900	988
2019-10-08	981	990	976	987	39,800	987
2019-10-07	978	983	968	981	29,100	981
2019-10-04	962	984	957	981	46,000	981
2019-10-03	980	980	956	961	79,200	961
2019-10-02	996	1,000	983	995	34,400	995
2019-10-01	995	1,004	988	1,001	39,500	1,001
2019-09-30	991	999	984	989	43,400	989
2019-09-27	1,003	1,005	990	997	85,900	997
2019-09-26	1,015	1,029	1,004	1,007	63,600	1,007
2019-09-25	1,012	1,020	1,002	1,014	47,500	1,014
2019-09-24	1,019	1,030	1,006	1,017	62,100	1,017
2019-09-20	1,017	1,023	1,003	1,012	52,800	1,012
2019-09-19	1,003	1,019	998	1,007	70,300	1,007
2019-09-18	1,028	1,035	994	1,002	106,200	1,002
2019-09-17	1,023	1,026	1,010	1,024	28,800	1,024
2019-09-13	1,014	1,029	1,005	1,024	98,600	1,024
2019-09-12	1,014	1,020	1,005	1,005	54,300	1,005
2019-09-11	1,011	1,020	1,007	1,013	80,900	1,013
2019-09-10	1,021	1,022	1,005	1,009	58,500	1,009
2019-09-09	1,029	1,029	1,006	1,022	34,500	1,022
2019-09-06	1,028	1,028	1,010	1,013	35,800	1,013
2019-09-05	1,007	1,024	1,001	1,015	45,900	1,015
2019-09-04	1,010	1,017	993	998	49,800	998
2019-09-03	1,015	1,028	1,009	1,016	41,900	1,016
2019-09-02	1,034	1,034	1,011	1,017	47,200	1,017
2019-08-30	1,025	1,036	1,023	1,031	48,800	1,031
2019-08-29	1,028	1,036	1,012	1,017	55,100	1,017
2019-08-28	1,051	1,055	1,025	1,028	39,300	1,028
2019-08-27	1,040	1,074	1,040	1,052	55,500	1,052
2019-08-26	1,045	1,050	1,023	1,023	79,500	1,023
2019-08-23	1,094	1,133	1,073	1,086	161,700	1,086
2019-08-22	1,075	1,104	1,052	1,091	146,400	1,091
2019-08-21	1,052	1,074	1,035	1,066	94,500	1,066
2019-08-20	1,081	1,086	1,041	1,067	138,200	1,067
2019-08-19	1,000	1,084	997	1,073	284,400	1,073
2019-08-16	941	992	941	984	193,700	984
2019-08-15	870	949	861	943	211,700	943
2019-08-14	916	929	904	908	115,900	908
2019-08-13	924	924	896	907	186,000	907
2019-08-09	960	966	948	953	56,200	953
2019-08-08	963	966	938	954	79,900	954
2019-08-07	979	983	958	963	58,800	963
2019-08-06	960	972	919	971	148,000	971
2019-08-05	1,005	1,020	972	985	147,000	985
2019-08-02	1,020	1,031	1,011	1,021	156,500	1,021
2019-08-01	1,045	1,045	1,033	1,043	62,400	1,043
2019-07-31	1,035	1,064	1,030	1,059	68,100	1,059
2019-07-30	1,051	1,057	1,026	1,042	78,700	1,042
2019-07-29	1,026	1,048	1,021	1,048	79,600	1,048
2019-07-26	1,021	1,031	1,013	1,029	59,800	1,029
2019-07-25	1,014	1,031	999	1,021	77,000	1,021
2019-07-24	1,001	1,011	994	1,009	67,500	1,009
2019-07-23	1,003	1,018	997	999	51,600	999
2019-07-22	994	1,001	972	996	71,500	996
2019-07-19	986	1,002	984	997	73,100	997
2019-07-18	997	1,004	974	975	84,800	975
2019-07-17	1,014	1,014	996	997	95,600	997
2019-07-16	1,031	1,031	1,007	1,018	66,500	1,018
2019-07-12	1,070	1,073	1,030	1,031	65,900	1,031
2019-07-11	1,041	1,065	1,041	1,064	43,500	1,064
2019-07-10	1,026	1,046	1,015	1,039	64,300	1,039
2019-07-09	1,078	1,078	1,022	1,026	89,400	1,026
2019-07-08	1,082	1,082	1,046	1,064	118,100	1,064
2019-07-05	1,046	1,077	1,040	1,072	92,600	1,072
2019-07-04	1,010	1,047	1,001	1,035	136,000	1,035
2019-07-03	1,006	1,010	991	1,004	137,700	1,004
2019-07-02	999	1,002	981	999	87,600	999
2019-07-01	1,000	1,005	989	1,000	118,100	1,000
2019-06-28	1,000	1,002	992	996	76,100	996
2019-06-27	959	992	953	989	103,800	989
2019-06-26	979	981	953	958	144,600	958
2019-06-25	999	1,001	980	984	114,100	984
2019-06-24	1,004	1,004	990	991	35,000	991
2019-06-21	1,018	1,018	995	1,001	83,300	1,001
2019-06-20	1,026	1,034	998	1,013	137,100	1,013
2019-06-19	1,010	1,022	990	1,015	157,600	1,015
2019-06-18	1,045	1,053	1,004	1,004	135,500	1,004
2019-06-17	1,075	1,077	1,041	1,045	67,500	1,045
2019-06-14	1,082	1,094	1,072	1,080	35,600	1,080
2019-06-13	1,105	1,108	1,081	1,085	51,800	1,085
2019-06-12	1,105	1,144	1,105	1,107	49,800	1,107
2019-06-11	1,115	1,119	1,095	1,113	56,600	1,113
2019-06-10	1,102	1,121	1,094	1,116	58,100	1,116
2019-06-07	1,098	1,104	1,073	1,098	51,100	1,098
2019-06-06	1,108	1,108	1,088	1,091	37,200	1,091
2019-06-05	1,109	1,129	1,096	1,107	71,300	1,107
2019-06-04	1,103	1,115	1,067	1,096	109,200	1,096
2019-06-03	1,146	1,146	1,101	1,103	87,600	1,103
2019-05-31	1,187	1,191	1,172	1,176	77,100	1,176
2019-05-30	1,186	1,200	1,178	1,196	37,100	1,196
2019-05-29	1,199	1,207	1,180	1,198	45,700	1,198
2019-05-28	1,211	1,230	1,210	1,213	38,000	1,213
2019-05-27	1,221	1,231	1,205	1,211	17,000	1,211
2019-05-24	1,196	1,214	1,178	1,214	41,400	1,214
2019-05-23	1,200	1,215	1,198	1,203	38,600	1,203
2019-05-22	1,222	1,243	1,201	1,202	62,800	1,202
2019-05-21	1,227	1,229	1,204	1,221	77,300	1,221
2019-05-20	1,353	1,360	1,206	1,214	123,400	1,214
2019-05-17	1,344	1,379	1,334	1,340	108,600	1,340
2019-05-16	1,201	1,338	1,201	1,311	227,700	1,311
2019-05-15	1,215	1,225	1,188	1,200	93,900	1,200
2019-05-14	1,181	1,211	1,170	1,198	66,900	1,198
2019-05-13	1,205	1,217	1,192	1,194	67,200	1,194
2019-05-10	1,209	1,235	1,189	1,206	65,400	1,206
2019-05-09	1,228	1,256	1,204	1,204	48,900	1,204
2019-05-08	1,236	1,236	1,217	1,236	46,800	1,236
2019-05-07	1,260	1,275	1,250	1,252	51,800	1,252
2019-04-26	1,269	1,269	1,246	1,261	31,000	1,261
2019-04-25	1,250	1,265	1,240	1,261	46,200	1,261
2019-04-24	1,291	1,295	1,247	1,250	88,600	1,250
2019-04-23	1,284	1,300	1,280	1,286	23,800	1,286
2019-04-22	1,277	1,293	1,268	1,284	16,900	1,284
2019-04-19	1,278	1,301	1,271	1,277	25,800	1,277
2019-04-18	1,303	1,304	1,253	1,260	50,000	1,260
2019-04-17	1,300	1,312	1,289	1,300	46,300	1,300
2019-04-16	1,304	1,306	1,292	1,295	35,600	1,295
2019-04-15	1,287	1,306	1,287	1,304	57,700	1,304
2019-04-12	1,302	1,302	1,277	1,280	36,900	1,280
2019-04-11	1,300	1,314	1,286	1,301	57,300	1,301
2019-04-10	1,298	1,299	1,277	1,295	52,000	1,295
2019-04-09	1,309	1,329	1,293	1,298	123,100	1,298
2019-04-08	1,310	1,327	1,297	1,302	101,800	1,302
2019-04-05	1,309	1,340	1,300	1,314	64,800	1,314
2019-04-04	1,300	1,318	1,293	1,301	117,900	1,301
2019-04-03	1,337	1,345	1,294	1,305	87,200	1,305
2019-04-02	1,379	1,380	1,331	1,340	47,400	1,340
2019-04-01	1,370	1,383	1,365	1,366	57,200	1,366
2019-03-29	1,376	1,383	1,351	1,361	32,300	1,361
2019-03-28	1,370	1,379	1,355	1,365	49,500	1,365
2019-03-27	1,405	1,425	1,363	1,370	113,900	1,370
2019-03-26	1,391	1,415	1,373	1,396	105,800	1,396
2019-03-25	1,450	1,451	1,391	1,394	72,200	1,394
2019-03-22	1,504	1,508	1,460	1,467	116,100	1,467
2019-03-20	1,549	1,549	1,491	1,515	88,100	1,515
2019-03-19	1,507	1,547	1,490	1,530	39,800	1,530
2019-03-18	1,530	1,545	1,492	1,521	73,400	1,521
2019-03-15	1,501	1,538	1,491	1,512	91,900	1,512
2019-03-14	1,550	1,550	1,484	1,500	71,800	1,500
2019-03-13	1,574	1,621	1,561	1,566	25,900	1,566
2019-03-12	1,509	1,589	1,509	1,586	50,200	1,586
2019-03-11	1,506	1,510	1,457	1,492	26,700	1,492
2019-03-08	1,572	1,574	1,510	1,515	71,700	1,515
2019-03-07	1,610	1,617	1,570	1,596	43,700	1,596
2019-03-06	1,623	1,644	1,606	1,622	22,500	1,622
2019-03-05	1,634	1,643	1,595	1,628	19,400	1,628
2019-03-04	1,660	1,680	1,630	1,645	15,400	1,645
2019-03-01	1,628	1,680	1,624	1,642	22,800	1,642
2019-02-28	1,651	1,653	1,613	1,651	34,000	1,651
2019-02-27	1,659	1,682	1,648	1,663	35,900	1,663
2019-02-26	1,721	1,721	1,661	1,675	23,800	1,675
2019-02-25	1,723	1,742	1,704	1,720	19,700	1,720
2019-02-22	1,705	1,738	1,690	1,724	34,800	1,724
2019-02-21	1,716	1,755	1,683	1,710	88,500	1,710
2019-02-20	1,728	1,754	1,685	1,732	81,800	1,732
2019-02-19	1,692	1,742	1,660	1,728	70,600	1,728
2019-02-18	1,700	1,789	1,657	1,727	146,300	1,727
2019-02-15	1,410	1,737	1,395	1,703	314,800	1,703
2019-02-14	1,413	1,460	1,413	1,440	25,900	1,440
2019-02-13	1,414	1,434	1,397	1,423	26,600	1,423
2019-02-12	1,390	1,417	1,381	1,400	22,600	1,400
2019-02-08	1,406	1,406	1,370	1,381	17,900	1,381
2019-02-07	1,437	1,441	1,399	1,408	19,400	1,408
2019-02-06	1,455	1,465	1,420	1,444	26,500	1,444
2019-02-05	1,455	1,463	1,428	1,448	29,800	1,448
2019-02-04	1,406	1,439	1,399	1,425	28,900	1,425
2019-02-01	1,393	1,393	1,369	1,381	19,000	1,381
2019-01-31	1,364	1,405	1,364	1,388	21,800	1,388
2019-01-30	1,407	1,412	1,347	1,349	42,500	1,349
2019-01-29	1,389	1,422	1,379	1,417	22,200	1,417
2019-01-28	1,394	1,415	1,384	1,386	20,700	1,386
2019-01-25	1,443	1,443	1,379	1,384	35,000	1,384
2019-01-24	1,411	1,432	1,400	1,403	27,700	1,403
2019-01-23	1,434	1,451	1,416	1,422	31,900	1,422
2019-01-22	1,503	1,503	1,445	1,462	28,300	1,462
2019-01-21	1,519	1,537	1,477	1,503	46,700	1,503
2019-01-18	1,529	1,530	1,497	1,510	36,600	1,510
2019-01-17	1,478	1,532	1,469	1,527	60,100	1,527
2019-01-16	1,438	1,483	1,415	1,467	62,700	1,467
2019-01-15	1,346	1,428	1,346	1,422	40,500	1,422
2019-01-11	1,370	1,394	1,350	1,376	48,700	1,376
2019-01-10	1,378	1,394	1,354	1,354	47,500	1,354
2019-01-09	1,358	1,399	1,358	1,369	39,000	1,369
2019-01-08	1,334	1,378	1,314	1,360	43,100	1,360
2019-01-07	1,290	1,333	1,283	1,304	49,000	1,304
2019-01-04	1,239	1,247	1,189	1,244	91,900	1,244

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 [2019年度]

2183 (株)リニカルの時系列データ [2019年度]