2183 (株)リニカルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	524	530	516	530	35,000	530
2023-12-28	506	522	505	520	50,100	520
2023-12-27	484	499	484	496	70,300	496
2023-12-26	495	496	485	487	58,700	487
2023-12-25	509	509	495	495	42,900	495
2023-12-22	505	511	504	506	44,000	506
2023-12-21	504	508	503	505	16,700	505
2023-12-20	508	513	506	507	18,400	507
2023-12-19	503	508	498	508	28,700	508
2023-12-18	498	500	492	500	31,900	500
2023-12-15	502	505	497	503	31,500	503
2023-12-14	505	509	496	502	50,600	502
2023-12-13	507	507	503	506	22,700	506
2023-12-12	515	515	503	505	48,800	505
2023-12-11	516	521	511	514	47,700	514
2023-12-08	521	521	510	512	47,600	512
2023-12-07	529	529	521	521	24,600	521
2023-12-06	524	530	524	530	20,100	530
2023-12-05	530	532	522	523	35,200	523
2023-12-04	527	532	525	530	27,900	530
2023-12-01	530	534	527	528	33,600	528
2023-11-30	531	533	528	530	20,100	530
2023-11-29	532	535	527	531	41,400	531
2023-11-28	539	540	528	532	58,400	532
2023-11-27	550	554	540	543	31,000	543
2023-11-24	550	554	548	552	26,500	552
2023-11-22	554	557	545	546	28,800	546
2023-11-21	550	557	548	557	18,900	557
2023-11-20	545	557	545	548	26,500	548
2023-11-17	534	546	523	546	50,300	546
2023-11-16	551	555	533	535	71,400	535
2023-11-15	579	583	551	551	104,500	551
2023-11-14	605	605	593	593	19,600	593
2023-11-13	609	609	595	598	18,500	598
2023-11-10	598	600	592	600	23,600	600
2023-11-09	597	603	592	603	11,000	603
2023-11-08	601	604	592	593	27,800	593
2023-11-07	609	611	596	598	49,700	598
2023-11-06	597	609	597	609	39,300	609
2023-11-02	585	590	584	588	26,800	588
2023-11-01	580	585	576	584	24,200	584
2023-10-31	564	575	557	574	34,900	574
2023-10-30	578	580	562	562	80,700	562
2023-10-27	564	582	564	581	23,700	581
2023-10-26	570	573	561	564	27,800	564
2023-10-25	580	581	574	579	26,500	579
2023-10-24	573	579	553	579	59,800	579
2023-10-23	582	582	571	573	38,700	573
2023-10-20	589	590	577	582	44,500	582
2023-10-19	586	596	585	593	37,700	593
2023-10-18	593	595	580	593	37,800	593
2023-10-17	595	602	589	592	31,000	592
2023-10-16	613	613	586	589	67,200	589
2023-10-13	637	637	613	615	63,600	615
2023-10-12	636	641	631	641	26,200	641
2023-10-11	655	655	636	636	31,600	636
2023-10-10	647	659	642	658	59,300	658
2023-10-06	639	646	639	640	21,700	640
2023-10-05	638	639	630	639	34,400	639
2023-10-04	656	656	627	628	60,800	628
2023-10-03	670	670	651	651	29,800	651
2023-10-02	681	684	663	663	36,900	663
2023-09-29	678	684	674	677	15,900	677
2023-09-28	675	682	670	676	32,300	676
2023-09-27	676	685	673	679	34,400	679
2023-09-26	679	680	672	676	19,500	676
2023-09-25	682	684	675	678	26,200	678
2023-09-22	676	685	673	678	31,800	678
2023-09-21	688	689	676	677	38,100	677
2023-09-20	700	700	687	688	38,100	688
2023-09-19	700	704	695	704	22,200	704
2023-09-15	713	713	700	703	21,200	703
2023-09-14	699	707	694	706	48,900	706
2023-09-13	697	701	694	694	23,300	694
2023-09-12	693	702	689	697	22,100	697
2023-09-11	698	698	685	693	32,200	693
2023-09-08	700	703	694	699	41,400	699
2023-09-07	706	713	703	704	22,100	704
2023-09-06	721	721	705	708	42,200	708
2023-09-05	722	729	718	723	34,900	723
2023-09-04	726	727	719	722	16,100	722
2023-09-01	715	725	713	725	19,300	725
2023-08-31	719	725	714	714	23,200	714
2023-08-30	720	725	715	719	28,600	719
2023-08-29	710	723	710	720	21,900	720
2023-08-28	708	713	705	711	22,000	711
2023-08-25	704	711	700	708	15,200	708
2023-08-24	712	717	698	707	42,900	707
2023-08-23	688	714	688	713	39,900	713
2023-08-22	694	694	679	690	24,600	690
2023-08-21	682	692	676	688	20,400	688
2023-08-18	703	703	678	679	54,800	679
2023-08-17	679	694	679	693	42,000	693
2023-08-16	713	719	688	689	81,700	689
2023-08-15	732	756	709	713	172,600	713
2023-08-14	789	801	785	792	39,200	792
2023-08-10	785	792	776	784	30,100	784
2023-08-09	764	782	762	778	18,900	778
2023-08-08	777	780	770	771	31,800	771
2023-08-07	762	777	761	777	13,000	777
2023-08-04	753	763	752	762	11,800	762
2023-08-03	760	768	751	752	23,400	752
2023-08-02	775	788	762	763	17,500	763
2023-08-01	795	795	775	775	17,400	775
2023-07-31	786	790	777	790	31,600	790
2023-07-28	762	778	749	778	149,500	778
2023-07-27	764	770	760	767	26,400	767
2023-07-26	781	781	763	766	22,200	766
2023-07-25	774	779	766	775	33,200	775
2023-07-24	770	785	765	771	15,900	771
2023-07-21	771	771	763	764	19,400	764
2023-07-20	776	777	769	771	22,500	771
2023-07-19	781	781	770	775	15,400	775
2023-07-18	775	786	770	776	17,400	776
2023-07-14	772	784	769	777	20,300	777
2023-07-13	769	776	764	772	37,000	772
2023-07-12	781	782	768	768	35,000	768
2023-07-11	799	804	782	785	22,900	785
2023-07-10	789	797	784	784	27,300	784
2023-07-07	796	809	793	801	23,700	801
2023-07-06	790	815	781	809	23,900	809
2023-07-05	814	814	785	790	36,600	790
2023-07-04	825	838	809	823	40,800	823
2023-07-03	817	830	817	825	24,500	825
2023-06-30	830	830	815	817	17,200	817
2023-06-29	830	840	822	829	21,600	829
2023-06-28	812	827	810	827	21,700	827
2023-06-27	821	829	804	821	24,100	821
2023-06-26	799	826	799	826	31,800	826
2023-06-23	815	821	792	796	39,700	796
2023-06-22	825	831	813	818	23,700	818
2023-06-21	849	851	822	824	33,100	824
2023-06-20	860	862	845	848	34,100	848
2023-06-19	865	870	853	861	22,000	861
2023-06-16	839	864	837	864	48,600	864
2023-06-15	840	849	832	840	16,000	840
2023-06-14	845	850	832	840	30,300	840
2023-06-13	868	874	837	845	67,000	845
2023-06-12	812	869	812	866	118,900	866
2023-06-09	802	812	800	809	59,000	809
2023-06-08	792	803	789	802	41,700	802
2023-06-07	797	805	782	792	65,300	792
2023-06-06	771	798	758	798	71,100	798
2023-06-05	798	808	742	775	157,400	775
2023-06-02	801	820	797	801	53,900	801
2023-06-01	792	818	791	799	73,100	799
2023-05-31	820	828	794	800	77,500	800
2023-05-30	812	832	794	821	99,900	821
2023-05-29	778	833	774	827	94,100	827
2023-05-26	777	806	765	777	119,800	777
2023-05-25	734	776	725	775	96,900	775
2023-05-24	721	734	717	728	29,400	728
2023-05-23	715	724	712	721	26,700	721
2023-05-22	707	713	703	706	19,300	706
2023-05-19	707	710	702	703	16,600	703
2023-05-18	710	721	709	709	26,300	709
2023-05-17	716	720	710	715	16,100	715
2023-05-16	706	733	705	727	32,400	727
2023-05-15	720	723	705	709	31,400	709
2023-05-12	715	724	706	718	29,500	718
2023-05-11	699	712	698	708	11,500	708
2023-05-10	705	705	697	699	9,700	699
2023-05-09	700	712	699	710	12,900	710
2023-05-08	702	705	693	700	12,700	700
2023-05-02	698	705	682	701	14,700	701
2023-05-01	712	712	689	703	14,700	703
2023-04-28	696	707	693	697	13,500	697
2023-04-27	679	689	679	686	98,500	686
2023-04-26	692	692	683	684	35,400	684
2023-04-25	710	714	699	702	23,300	702
2023-04-24	710	710	697	703	15,600	703
2023-04-21	715	717	696	704	18,400	704
2023-04-20	711	722	706	710	11,400	710
2023-04-19	715	719	708	711	17,200	711
2023-04-18	727	727	708	722	20,100	722
2023-04-17	729	729	717	727	17,200	727
2023-04-14	716	723	708	723	20,400	723
2023-04-13	716	717	704	716	36,400	716
2023-04-12	713	717	702	715	31,300	715
2023-04-11	695	704	687	702	21,500	702
2023-04-10	683	692	680	692	20,400	692
2023-04-07	671	683	671	675	15,600	675
2023-04-06	682	682	671	672	20,600	672
2023-04-05	683	686	678	682	12,900	682
2023-04-04	685	693	682	688	18,300	688
2023-04-03	697	703	689	694	10,700	694
2023-03-31	682	697	682	697	11,700	697
2023-03-30	690	696	681	682	18,300	682
2023-03-29	683	703	683	703	24,800	703
2023-03-28	684	689	681	689	8,000	689
2023-03-27	683	688	682	684	6,200	684
2023-03-24	692	692	677	683	13,700	683
2023-03-23	676	692	668	692	12,300	692
2023-03-22	668	683	668	671	24,500	671
2023-03-20	695	695	668	669	18,200	669
2023-03-17	686	698	686	690	12,300	690
2023-03-16	684	695	680	689	22,200	689
2023-03-15	700	713	699	705	14,100	705
2023-03-14	713	718	696	700	22,600	700
2023-03-13	723	729	718	725	16,800	725
2023-03-10	743	743	733	738	31,500	738
2023-03-09	737	743	735	743	14,700	743
2023-03-08	725	739	725	737	17,000	737
2023-03-07	737	740	725	737	22,000	737
2023-03-06	733	738	725	737	23,600	737
2023-03-03	714	733	710	730	49,200	730
2023-03-02	706	725	702	715	31,400	715
2023-03-01	699	702	691	702	12,000	702
2023-02-28	698	713	698	700	9,500	700
2023-02-27	691	708	691	708	6,200	708
2023-02-24	696	699	693	698	7,000	698
2023-02-22	699	703	692	695	26,700	695
2023-02-21	713	715	708	709	15,400	709
2023-02-20	710	715	710	711	8,000	711
2023-02-17	711	720	708	710	19,000	710
2023-02-16	724	731	721	726	22,700	726
2023-02-15	715	731	706	715	30,100	715
2023-02-14	732	732	720	726	23,200	726
2023-02-13	727	732	719	732	11,200	732
2023-02-10	725	733	722	727	14,300	727
2023-02-09	720	729	720	725	23,500	725
2023-02-08	715	720	708	720	13,900	720
2023-02-07	706	710	704	709	5,100	709
2023-02-06	701	706	701	706	5,800	706
2023-02-03	697	709	697	701	15,500	701
2023-02-02	720	723	712	712	13,300	712
2023-02-01	721	724	713	720	6,700	720
2023-01-31	724	724	718	721	17,800	721
2023-01-30	719	719	712	719	105,000	719
2023-01-27	717	717	709	715	24,300	715
2023-01-26	706	717	705	717	20,300	717
2023-01-25	709	709	701	705	27,600	705
2023-01-24	688	708	685	706	31,700	706
2023-01-23	679	684	675	684	21,100	684
2023-01-20	673	677	670	672	21,100	672
2023-01-19	666	674	657	674	27,300	674
2023-01-18	659	670	653	668	34,800	668
2023-01-17	648	651	645	649	16,300	649
2023-01-16	639	648	634	645	20,700	645
2023-01-13	643	643	632	639	23,800	639
2023-01-12	667	667	643	643	37,700	643
2023-01-11	653	658	653	658	12,600	658
2023-01-10	659	661	651	652	22,800	652
2023-01-06	657	661	653	661	15,000	661
2023-01-05	665	666	660	662	20,100	662
2023-01-04	680	680	665	665	17,500	665

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 [2023年度]

2183 (株)リニカルの時系列データ [2023年度]