2183 (株)リニカルの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	774	782	765	778	13,400	778
2021-12-29	750	786	750	783	33,200	783
2021-12-28	740	757	740	753	65,000	753
2021-12-27	729	741	723	735	52,700	735
2021-12-24	740	740	725	727	26,300	727
2021-12-23	749	750	736	738	20,900	738
2021-12-22	744	764	744	748	22,800	748
2021-12-21	755	765	744	754	25,900	754
2021-12-20	780	780	748	749	41,500	749
2021-12-17	781	791	777	780	19,900	780
2021-12-16	805	805	790	794	31,300	794
2021-12-15	777	800	777	790	16,900	790
2021-12-14	812	812	768	780	50,600	780
2021-12-13	831	832	797	799	24,100	799
2021-12-10	831	832	815	824	22,900	824
2021-12-09	836	840	821	835	24,400	835
2021-12-08	832	842	822	838	22,900	838
2021-12-07	839	849	818	832	47,100	832
2021-12-06	825	865	825	850	66,000	850
2021-12-03	813	824	806	815	25,200	815
2021-12-02	828	844	807	810	46,700	810
2021-12-01	838	850	828	832	35,700	832
2021-11-30	878	888	850	851	37,400	851
2021-11-29	857	896	855	863	50,900	863
2021-11-26	895	902	875	884	33,900	884
2021-11-25	900	915	890	894	29,200	894
2021-11-24	900	919	894	900	43,400	900
2021-11-22	906	913	889	901	50,800	901
2021-11-19	927	933	895	917	40,500	917
2021-11-18	920	944	901	912	63,700	912
2021-11-17	929	934	902	919	66,200	919
2021-11-16	965	1,005	896	910	352,200	910
2021-11-15	953	974	929	965	341,500	965
2021-11-12	864	885	863	878	86,000	878
2021-11-11	848	863	845	856	102,200	856
2021-11-10	819	854	813	848	93,600	848
2021-11-09	827	835	808	819	35,400	819
2021-11-08	822	842	809	824	69,300	824
2021-11-05	814	816	796	807	24,600	807
2021-11-04	810	837	810	829	55,200	829
2021-11-02	814	815	792	809	30,700	809
2021-11-01	810	826	803	809	32,800	809
2021-10-29	811	811	794	801	34,500	801
2021-10-28	814	824	801	811	59,600	811
2021-10-27	809	815	798	814	50,700	814
2021-10-26	776	804	771	802	43,200	802
2021-10-25	776	788	771	784	41,100	784
2021-10-22	760	786	760	778	51,600	778
2021-10-21	755	768	751	763	46,600	763
2021-10-20	755	760	747	755	36,000	755
2021-10-19	753	755	746	748	21,200	748
2021-10-18	776	776	751	753	18,100	753
2021-10-15	747	765	747	762	26,900	762
2021-10-14	742	759	738	747	23,600	747
2021-10-13	751	756	743	743	31,300	743
2021-10-12	774	774	755	755	21,200	755
2021-10-11	773	775	760	773	15,800	773
2021-10-08	762	768	753	758	37,800	758
2021-10-07	770	770	751	751	37,900	751
2021-10-06	760	789	757	768	66,200	768
2021-10-05	755	765	740	749	76,200	749
2021-10-04	780	785	763	768	47,900	768
2021-10-01	785	786	771	778	45,900	778
2021-09-30	800	800	788	793	38,500	793
2021-09-29	796	796	782	791	41,200	791
2021-09-28	810	810	788	805	49,300	805
2021-09-27	819	824	805	807	53,700	807
2021-09-24	805	816	800	816	53,200	816
2021-09-22	797	803	780	782	65,700	782
2021-09-21	806	815	797	801	62,000	801
2021-09-17	820	827	817	821	37,400	821
2021-09-16	838	841	817	829	53,500	829
2021-09-15	847	849	838	841	43,200	841
2021-09-14	854	862	849	856	37,700	856
2021-09-13	860	864	850	857	33,400	857
2021-09-10	847	865	847	865	45,600	865
2021-09-09	859	859	843	847	47,900	847
2021-09-08	868	873	858	866	46,000	866
2021-09-07	869	871	851	857	50,200	857
2021-09-06	852	868	846	862	60,400	862
2021-09-03	837	855	832	842	63,400	842
2021-09-02	840	849	835	838	67,700	838
2021-09-01	819	840	814	839	43,600	839
2021-08-31	828	828	810	819	41,100	819
2021-08-30	810	825	809	823	36,200	823
2021-08-27	818	819	801	807	48,400	807
2021-08-26	818	828	816	823	35,700	823
2021-08-25	825	838	825	826	43,800	826
2021-08-24	823	827	813	826	45,700	826
2021-08-23	805	825	804	810	52,300	810
2021-08-20	821	836	804	807	134,700	807
2021-08-19	855	867	826	827	162,000	827
2021-08-18	840	874	824	861	236,400	861
2021-08-17	872	890	844	845	124,900	845
2021-08-16	916	918	871	876	86,100	876
2021-08-13	945	955	907	920	88,000	920
2021-08-12	917	930	876	915	81,000	915
2021-08-11	943	959	921	926	89,500	926
2021-08-10	889	930	884	928	80,500	928
2021-08-06	874	895	868	874	44,400	874
2021-08-05	862	901	862	871	92,100	871
2021-08-04	883	890	873	877	59,000	877
2021-08-03	895	900	880	892	73,700	892
2021-08-02	910	914	895	905	58,600	905
2021-07-30	902	912	880	903	89,300	903
2021-07-29	890	915	890	914	86,100	914
2021-07-28	905	918	888	894	107,200	894
2021-07-27	952	952	894	917	155,400	917
2021-07-26	970	973	950	950	57,800	950
2021-07-21	941	968	928	966	73,500	966
2021-07-20	947	962	922	932	84,900	932
2021-07-19	970	971	945	951	72,600	951
2021-07-16	971	980	967	973	54,800	973
2021-07-15	983	985	973	977	59,400	977
2021-07-14	978	988	962	981	85,000	981
2021-07-13	988	992	970	981	121,700	981
2021-07-12	1,015	1,019	978	989	195,400	989
2021-07-09	953	1,015	942	1,012	296,400	1,012
2021-07-08	987	987	943	956	232,100	956
2021-07-07	1,009	1,010	955	958	328,800	958
2021-07-06	909	1,020	909	979	946,700	979
2021-07-05	912	912	867	894	207,500	894
2021-07-02	948	1,029	865	912	1,008,500	912
2021-07-01	845	910	837	892	225,400	892
2021-06-30	917	920	843	843	142,300	843
2021-06-29	899	915	876	912	92,400	912
2021-06-28	886	900	865	892	87,300	892
2021-06-25	878	887	860	886	74,300	886
2021-06-24	850	892	842	881	120,200	881
2021-06-23	827	847	825	847	48,100	847
2021-06-22	805	833	796	831	105,100	831
2021-06-21	804	804	787	787	36,300	787
2021-06-18	839	849	814	814	60,600	814
2021-06-17	818	818	797	806	14,500	806
2021-06-16	804	818	792	818	40,300	818
2021-06-15	807	813	800	806	19,500	806
2021-06-14	803	808	780	806	48,400	806
2021-06-11	866	868	777	799	220,000	799
2021-06-10	802	866	802	843	163,300	843
2021-06-09	798	803	789	800	36,000	800
2021-06-08	791	799	780	788	64,600	788
2021-06-07	764	765	754	758	13,200	758
2021-06-04	780	780	761	763	12,100	763
2021-06-03	759	780	755	772	39,800	772
2021-06-02	754	766	751	758	21,500	758
2021-06-01	735	765	735	754	51,700	754
2021-05-31	738	746	732	733	17,900	733
2021-05-28	735	746	733	745	18,600	745
2021-05-27	739	739	731	731	10,200	731
2021-05-26	740	742	736	739	6,900	739
2021-05-25	766	766	740	740	26,400	740
2021-05-24	768	770	761	766	15,400	766
2021-05-21	770	775	762	770	16,700	770
2021-05-20	738	770	738	770	24,700	770
2021-05-19	748	761	741	748	22,100	748
2021-05-18	752	761	748	757	19,000	757
2021-05-17	750	765	742	745	27,600	745
2021-05-14	719	738	719	730	27,400	730
2021-05-13	708	719	704	706	23,600	706
2021-05-12	729	731	714	717	17,600	717
2021-05-11	742	745	726	730	22,600	730
2021-05-10	721	744	718	741	30,800	741
2021-05-07	715	732	711	719	27,900	719
2021-05-06	716	720	712	715	16,500	715
2021-04-30	708	723	707	708	30,900	708
2021-04-28	725	730	708	708	50,100	708
2021-04-27	735	738	727	727	14,400	727
2021-04-26	742	743	732	733	19,700	733
2021-04-23	739	749	735	738	16,400	738
2021-04-22	743	752	738	740	17,800	740
2021-04-21	743	751	736	741	38,600	741
2021-04-20	756	763	746	749	22,000	749
2021-04-19	756	766	754	754	13,900	754
2021-04-16	757	765	755	756	12,300	756
2021-04-15	757	766	755	755	12,000	755
2021-04-14	769	769	759	760	13,000	760
2021-04-13	760	773	760	760	14,200	760
2021-04-12	763	771	758	769	16,500	769
2021-04-09	759	771	759	760	19,900	760
2021-04-08	777	777	760	762	28,800	762
2021-04-07	763	777	762	776	23,600	776
2021-04-06	776	783	760	760	37,300	760
2021-04-05	772	783	768	776	17,200	776
2021-04-02	786	786	767	773	23,200	773
2021-04-01	792	792	774	776	22,900	776
2021-03-31	790	794	784	786	16,800	786
2021-03-30	780	799	779	798	29,600	798
2021-03-29	802	804	785	798	32,100	798
2021-03-26	786	795	784	791	32,400	791
2021-03-25	781	790	768	786	28,800	786
2021-03-24	783	789	763	766	40,300	766
2021-03-23	804	804	788	788	30,800	788
2021-03-22	799	814	794	804	32,500	804
2021-03-19	791	799	782	799	46,900	799
2021-03-18	798	800	789	795	28,000	795
2021-03-17	795	799	787	793	31,700	793
2021-03-16	808	808	790	800	24,800	800
2021-03-15	800	810	793	806	31,800	806
2021-03-12	810	810	778	800	45,900	800
2021-03-11	818	820	807	808	44,700	808
2021-03-10	815	815	793	811	46,500	811
2021-03-09	795	808	784	805	67,700	805
2021-03-08	775	787	761	780	37,300	780
2021-03-05	766	775	755	775	31,800	775
2021-03-04	762	772	754	772	33,700	772
2021-03-03	752	763	752	762	16,900	762
2021-03-02	769	769	751	757	25,700	757
2021-03-01	767	774	757	769	29,000	769
2021-02-26	790	790	766	767	31,900	767
2021-02-25	790	790	770	780	48,500	780
2021-02-24	790	791	777	787	22,700	787
2021-02-22	754	792	754	792	42,400	792
2021-02-19	757	764	751	754	21,200	754
2021-02-18	766	772	760	762	36,200	762
2021-02-17	764	774	756	764	43,800	764
2021-02-16	772	776	762	768	17,800	768
2021-02-15	770	774	763	774	18,600	774
2021-02-12	777	777	762	767	14,100	767
2021-02-10	761	775	757	766	26,500	766
2021-02-09	765	767	758	765	17,900	765
2021-02-08	775	775	760	765	31,900	765
2021-02-05	773	778	764	764	24,500	764
2021-02-04	777	777	763	772	21,800	772
2021-02-03	776	777	769	771	12,100	771
2021-02-02	759	774	759	774	14,200	774
2021-02-01	753	767	753	757	17,900	757
2021-01-29	773	785	752	752	43,900	752
2021-01-28	780	789	770	780	111,200	780
2021-01-27	801	811	793	795	49,800	795
2021-01-26	778	804	778	796	33,900	796
2021-01-25	775	793	766	790	33,300	790
2021-01-22	777	783	756	762	29,800	762
2021-01-21	759	776	759	776	39,500	776
2021-01-20	751	759	749	753	17,800	753
2021-01-19	734	754	734	751	24,700	751
2021-01-18	739	746	731	731	49,500	731
2021-01-15	754	765	753	753	41,500	753
2021-01-14	754	776	754	761	35,200	761
2021-01-13	761	773	759	765	36,200	765
2021-01-12	790	796	754	766	98,300	766
2021-01-08	827	831	786	786	109,800	786
2021-01-07	808	834	799	829	186,800	829
2021-01-06	747	840	737	834	257,400	834
2021-01-05	746	819	712	749	344,500	749
2021-01-04	706	745	700	745	52,600	745

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 [2021年度]

2183 (株)リニカルの時系列データ [2021年度]