2183 (株)リニカルの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	682	696	681	690	16,700	690
2022-12-29	662	682	661	682	14,100	682
2022-12-28	663	666	661	666	20,400	666
2022-12-27	661	671	661	663	33,900	663
2022-12-26	671	676	667	668	15,000	668
2022-12-23	670	677	665	676	21,800	676
2022-12-22	679	679	665	672	16,100	672
2022-12-21	686	686	668	669	44,700	669
2022-12-20	691	706	688	688	64,900	688
2022-12-19	678	700	678	692	37,100	692
2022-12-16	668	683	666	682	41,100	682
2022-12-15	666	675	660	675	33,900	675
2022-12-14	668	672	662	665	41,300	665
2022-12-13	670	675	662	662	39,500	662
2022-12-12	670	676	668	668	41,900	668
2022-12-09	696	698	679	679	77,000	679
2022-12-08	705	706	691	694	46,900	694
2022-12-07	709	712	706	708	8,800	708
2022-12-06	715	718	708	709	26,200	709
2022-12-05	725	726	718	718	14,700	718
2022-12-02	738	738	724	725	26,000	725
2022-12-01	729	738	728	734	19,300	734
2022-11-30	730	735	728	728	17,400	728
2022-11-29	740	740	731	734	12,100	734
2022-11-28	733	745	733	742	24,100	742
2022-11-25	731	737	726	733	23,600	733
2022-11-24	734	744	734	739	28,700	739
2022-11-22	730	739	729	737	23,600	737
2022-11-21	716	726	716	723	17,800	723
2022-11-18	715	731	715	720	24,000	720
2022-11-17	719	730	719	726	9,900	726
2022-11-16	722	730	709	721	30,000	721
2022-11-15	745	750	725	729	32,300	729
2022-11-14	741	755	728	747	44,100	747
2022-11-11	734	736	729	735	20,700	735
2022-11-10	735	742	728	729	51,100	729
2022-11-09	740	742	734	739	13,600	739
2022-11-08	734	743	734	739	13,600	739
2022-11-07	736	744	733	738	17,800	738
2022-11-04	725	732	724	727	31,000	727
2022-11-02	731	738	730	731	20,700	731
2022-11-01	740	740	730	735	10,100	735
2022-10-31	725	740	725	740	22,900	740
2022-10-28	725	737	720	721	83,700	721
2022-10-27	736	741	733	736	25,100	736
2022-10-26	735	744	735	742	18,500	742
2022-10-25	741	741	730	735	22,500	735
2022-10-24	765	766	738	741	16,700	741
2022-10-21	761	768	761	764	20,600	764
2022-10-20	755	769	753	767	31,600	767
2022-10-19	760	766	757	765	18,600	765
2022-10-18	754	771	742	762	31,300	762
2022-10-17	747	747	740	741	20,700	741
2022-10-14	750	757	745	757	24,500	757
2022-10-13	740	747	737	744	28,000	744
2022-10-12	749	754	740	743	18,600	743
2022-10-11	770	775	749	749	28,500	749
2022-10-07	770	777	769	770	54,200	770
2022-10-06	790	790	778	780	48,100	780
2022-10-05	798	803	789	791	35,000	791
2022-10-04	766	794	760	793	44,300	793
2022-10-03	737	766	737	766	50,300	766
2022-09-30	731	754	731	742	47,800	742
2022-09-29	738	744	731	743	47,700	743
2022-09-28	700	731	700	724	48,600	724
2022-09-27	714	714	700	700	37,900	700
2022-09-26	715	721	702	702	71,100	702
2022-09-22	716	718	707	715	49,700	715
2022-09-21	722	724	714	719	33,100	719
2022-09-20	738	740	725	725	15,600	725
2022-09-16	739	743	738	740	25,800	740
2022-09-15	739	744	735	742	28,400	742
2022-09-14	728	741	727	735	25,800	735
2022-09-13	751	751	733	735	33,700	735
2022-09-12	745	750	743	749	19,000	749
2022-09-09	740	745	740	740	25,500	740
2022-09-08	744	746	738	741	52,000	741
2022-09-07	733	738	730	736	14,300	736
2022-09-06	734	740	728	732	26,700	732
2022-09-05	725	740	725	731	14,600	731
2022-09-02	745	749	729	732	42,700	732
2022-09-01	741	755	740	743	53,100	743
2022-08-31	740	745	738	741	27,700	741
2022-08-30	735	740	731	740	23,900	740
2022-08-29	724	736	722	731	42,400	731
2022-08-26	731	734	730	732	15,400	732
2022-08-25	732	732	725	730	33,100	730
2022-08-24	730	731	727	728	26,000	728
2022-08-23	727	736	727	731	23,500	731
2022-08-22	730	732	726	730	34,000	730
2022-08-19	734	734	725	726	70,300	726
2022-08-18	725	733	724	727	47,400	727
2022-08-17	727	730	714	722	133,300	722
2022-08-16	753	755	734	735	81,000	735
2022-08-15	740	774	740	752	120,300	752
2022-08-12	835	845	829	845	37,800	845
2022-08-10	833	836	811	834	25,100	834
2022-08-09	841	842	832	839	4,900	839
2022-08-08	843	844	821	841	16,200	841
2022-08-05	831	843	824	843	26,600	843
2022-08-04	830	834	824	831	7,600	831
2022-08-03	825	834	812	824	13,800	824
2022-08-02	849	855	832	832	14,900	832
2022-08-01	842	849	833	849	14,800	849
2022-07-29	838	845	835	844	14,200	844
2022-07-28	823	841	820	841	28,400	841
2022-07-27	838	842	807	819	15,300	819
2022-07-26	820	830	820	828	9,700	828
2022-07-25	829	830	810	820	17,100	820
2022-07-22	815	824	811	820	18,300	820
2022-07-21	815	818	806	811	12,000	811
2022-07-20	809	815	794	815	17,600	815
2022-07-19	800	800	790	794	3,900	794
2022-07-15	799	800	786	798	10,400	798
2022-07-14	785	795	781	786	12,300	786
2022-07-13	782	794	777	792	9,300	792
2022-07-12	784	791	777	777	12,700	777
2022-07-11	781	802	781	799	22,000	799
2022-07-08	799	804	766	766	28,500	766
2022-07-07	776	808	770	799	23,100	799
2022-07-06	772	777	765	765	8,700	765
2022-07-05	780	789	774	779	8,600	779
2022-07-04	772	780	768	778	10,000	778
2022-07-01	800	800	756	761	27,000	761
2022-06-30	822	824	802	806	32,600	806
2022-06-29	791	799	767	799	38,900	799
2022-06-28	803	812	786	795	13,500	795
2022-06-27	774	804	773	803	20,300	803
2022-06-24	737	779	736	774	20,900	774
2022-06-23	738	743	730	735	12,100	735
2022-06-22	750	786	738	738	17,100	738
2022-06-21	737	749	737	745	13,700	745
2022-06-20	757	759	730	734	12,400	734
2022-06-17	740	758	735	753	14,200	753
2022-06-16	775	775	752	755	18,800	755
2022-06-15	778	788	762	762	19,000	762
2022-06-14	780	791	775	783	16,500	783
2022-06-13	797	812	797	797	13,700	797
2022-06-10	860	860	815	815	31,300	815
2022-06-09	858	858	846	853	14,000	853
2022-06-08	833	859	830	859	23,200	859
2022-06-07	838	838	818	818	10,400	818
2022-06-06	820	840	819	838	13,000	838
2022-06-03	849	852	825	827	19,700	827
2022-06-02	864	864	847	849	14,700	849
2022-06-01	863	877	858	867	20,200	867
2022-05-31	870	875	860	864	16,400	864
2022-05-30	868	875	865	875	44,000	875
2022-05-27	867	869	852	862	19,100	862
2022-05-26	859	872	848	855	21,200	855
2022-05-25	837	864	821	846	33,600	846
2022-05-24	869	869	833	838	35,200	838
2022-05-23	840	855	830	849	36,300	849
2022-05-20	822	837	818	829	27,700	829
2022-05-19	819	828	807	807	27,400	807
2022-05-18	818	839	802	834	29,900	834
2022-05-17	798	841	774	828	55,600	828
2022-05-16	815	815	787	808	24,100	808
2022-05-13	770	799	770	790	27,800	790
2022-05-12	773	786	767	776	15,700	776
2022-05-11	791	811	775	779	16,500	779
2022-05-10	788	795	769	791	16,000	791
2022-05-09	840	840	795	796	23,600	796
2022-05-06	843	850	818	845	19,700	845
2022-05-02	812	835	808	828	21,600	828
2022-04-28	815	819	788	813	26,600	813
2022-04-27	790	812	768	812	43,900	812
2022-04-26	777	795	777	793	5,800	793
2022-04-25	802	805	780	781	11,200	781
2022-04-22	808	822	789	802	16,800	802
2022-04-21	818	818	801	808	13,300	808
2022-04-20	830	845	809	818	28,300	818
2022-04-19	792	825	787	825	30,600	825
2022-04-18	781	792	761	787	21,100	787
2022-04-15	815	815	790	790	9,200	790
2022-04-14	821	821	809	815	11,800	815
2022-04-13	806	820	803	818	22,500	818
2022-04-12	832	840	814	814	15,300	814
2022-04-11	866	866	838	844	22,400	844
2022-04-08	879	879	850	864	24,700	864
2022-04-07	858	873	854	872	20,900	872
2022-04-06	875	884	863	868	21,500	868
2022-04-05	878	889	864	880	35,600	880
2022-04-04	908	908	870	870	44,600	870
2022-04-01	901	914	893	908	49,700	908
2022-03-31	898	922	876	913	49,600	913
2022-03-30	910	929	895	910	102,400	910
2022-03-29	861	917	860	899	155,400	899
2022-03-28	850	871	828	842	57,200	842
2022-03-25	873	873	823	846	75,100	846
2022-03-24	838	873	828	873	139,000	873
2022-03-23	763	898	759	849	436,400	849
2022-03-22	773	777	744	748	37,600	748
2022-03-18	768	779	763	773	31,300	773
2022-03-17	763	770	756	769	31,000	769
2022-03-16	750	753	743	748	22,800	748
2022-03-15	719	735	708	735	19,900	735
2022-03-14	726	729	705	705	18,100	705
2022-03-11	710	727	710	722	34,700	722
2022-03-10	714	720	707	720	48,200	720
2022-03-09	684	706	683	692	48,900	692
2022-03-08	675	687	670	685	29,300	685
2022-03-07	690	690	672	675	29,600	675
2022-03-04	707	707	688	697	50,300	697
2022-03-03	694	706	690	702	26,800	702
2022-03-02	698	704	687	697	37,200	697
2022-03-01	688	708	687	699	31,700	699
2022-02-28	675	685	662	683	35,800	683
2022-02-25	651	665	651	665	22,200	665
2022-02-24	668	669	651	656	10,900	656
2022-02-22	664	676	664	668	18,100	668
2022-02-21	670	674	661	672	13,000	672
2022-02-18	666	681	665	675	18,400	675
2022-02-17	691	692	678	679	18,000	679
2022-02-16	715	715	690	690	22,300	690
2022-02-15	712	720	701	707	59,600	707
2022-02-14	687	712	670	706	58,900	706
2022-02-10	718	719	688	694	51,800	694
2022-02-09	690	716	682	712	58,300	712
2022-02-08	682	696	680	689	41,700	689
2022-02-07	688	695	680	683	21,300	683
2022-02-04	680	698	671	693	40,300	693
2022-02-03	692	692	672	683	49,600	683
2022-02-02	664	683	655	682	52,400	682
2022-02-01	656	665	649	663	53,800	663
2022-01-31	627	637	624	636	25,500	636
2022-01-28	615	626	610	626	25,300	626
2022-01-27	628	633	605	605	45,000	605
2022-01-26	637	643	626	626	41,700	626
2022-01-25	649	650	629	637	41,500	637
2022-01-24	646	657	639	652	50,000	652
2022-01-21	667	667	648	660	46,600	660
2022-01-20	664	678	658	667	34,500	667
2022-01-19	670	679	653	653	41,900	653
2022-01-18	692	692	672	674	37,800	674
2022-01-17	693	699	684	684	30,200	684
2022-01-14	704	704	687	695	39,700	695
2022-01-13	733	733	704	704	23,300	704
2022-01-12	710	722	710	718	15,900	718
2022-01-11	700	706	695	702	32,200	702
2022-01-07	710	713	692	700	53,900	700
2022-01-06	733	736	704	705	52,600	705
2022-01-05	758	758	736	736	25,600	736
2022-01-04	797	797	751	759	24,000	759

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 [2022年度]

2183 (株)リニカルの時系列データ [2022年度]