リニカル(2183)の株価時系列情報
リニカル(2183)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 244 | 246 | 244 | 246 | 500 |
2011/12/29 | 246 | 246 | 242 | 246 | 1,300 |
2011/12/28 | 247 | 247 | 243 | 246 | 3,000 |
2011/12/27 | 247 | 247 | 243 | 245 | 1,800 |
2011/12/26 | 247 | 247 | 243 | 247 | 1,500 |
2011/12/22 | 248 | 248 | 243 | 248 | 2,800 |
2011/12/21 | 243 | 248 | 240 | 248 | 11,400 |
2011/12/20 | 242 | 245 | 241 | 245 | 800 |
2011/12/19 | 242 | 250 | 240 | 242 | 34,500 |
2011/12/16 | 244 | 248 | 242 | 242 | 6,000 |
2011/12/15 | 251 | 251 | 245 | 247 | 4,300 |
2011/12/14 | 248 | 250 | 248 | 250 | 6,500 |
2011/12/13 | 249 | 249 | 247 | 247 | 31,100 |
2011/12/12 | 248 | 248 | 247 | 248 | 1,500 |
2011/12/09 | 250 | 250 | 248 | 248 | 4,100 |
2011/12/08 | 245 | 246 | 240 | 246 | 5,700 |
2011/12/07 | 249 | 249 | 245 | 245 | 6,800 |
2011/12/06 | 252 | 252 | 248 | 248 | 2,400 |
2011/12/05 | 252 | 255 | 249 | 250 | 5,100 |
2011/12/02 | 262 | 262 | 255 | 255 | 7,600 |
2011/12/01 | 249 | 255 | 243 | 255 | 5,700 |
2011/11/30 | 247 | 252 | 243 | 248 | 8,300 |
2011/11/29 | 254 | 254 | 244 | 253 | 1,900 |
2011/11/28 | 245 | 255 | 240 | 254 | 9,300 |
2011/11/25 | 255 | 255 | 241 | 253 | 12,400 |
2011/11/24 | 245 | 253 | 244 | 253 | 1,400 |
2011/11/22 | 245 | 253 | 245 | 253 | 6,900 |
2011/11/21 | 245 | 250 | 245 | 250 | 1,700 |
2011/11/18 | 245 | 246 | 244 | 244 | 1,300 |
2011/11/17 | 250 | 250 | 240 | 242 | 3,900 |
2011/11/16 | 255 | 258 | 255 | 258 | 1,300 |
2011/11/15 | 249 | 250 | 249 | 250 | 2,500 |
2011/11/14 | 246 | 246 | 241 | 246 | 2,800 |
2011/11/11 | 240 | 250 | 240 | 250 | 4,100 |
2011/11/10 | 249 | 250 | 234 | 245 | 6,300 |
2011/11/09 | 250 | 250 | 242 | 242 | 1,400 |
2011/11/08 | 260 | 260 | 232 | 247 | 6,300 |
2011/11/07 | 260 | 260 | 257 | 260 | 2,100 |
2011/11/04 | 257 | 260 | 257 | 260 | 1,400 |
2011/11/02 | 263 | 263 | 255 | 258 | 3,600 |
2011/11/01 | 268 | 268 | 265 | 266 | 800 |
2011/10/31 | 263 | 270 | 260 | 267 | 3,900 |
2011/10/28 | 265 | 266 | 259 | 259 | 2,500 |
2011/10/27 | 265 | 265 | 257 | 263 | 2,300 |
2011/10/26 | 260 | 260 | 257 | 257 | 1,100 |
2011/10/25 | 262 | 262 | 262 | 262 | 3,100 |
2011/10/24 | 260 | 264 | 258 | 258 | 1,400 |
2011/10/21 | 256 | 264 | 255 | 263 | 1,700 |
2011/10/20 | 256 | 260 | 255 | 258 | 1,400 |
2011/10/19 | 265 | 267 | 254 | 254 | 7,500 |
2011/10/18 | 265 | 265 | 260 | 263 | 1,200 |
2011/10/17 | 268 | 269 | 268 | 269 | 800 |
2011/10/14 | 260 | 266 | 259 | 266 | 1,000 |
2011/10/13 | 259 | 267 | 258 | 267 | 1,500 |
2011/10/12 | 264 | 264 | 264 | 264 | 200 |
2011/10/11 | 263 | 265 | 260 | 265 | 2,400 |
2011/10/07 | 264 | 264 | 253 | 263 | 4,000 |
2011/10/06 | 256 | 263 | 255 | 262 | 1,300 |
2011/10/05 | 262 | 265 | 255 | 261 | 6,900 |
2011/10/04 | 262 | 262 | 262 | 262 | 400 |
2011/10/03 | 260 | 263 | 260 | 263 | 2,100 |
2011/09/30 | 250 | 263 | 250 | 261 | 1,300 |
2011/09/29 | 250 | 250 | 250 | 250 | 1,000 |
2011/09/28 | 251 | 260 | 237 | 251 | 4,500 |
2011/09/27 | 259 | 259 | 250 | 251 | 3,600 |
2011/09/26 | 248 | 250 | 222 | 243 | 9,200 |
2011/09/22 | 263 | 263 | 255 | 260 | 5,300 |
2011/09/21 | 261 | 263 | 260 | 263 | 2,400 |
2011/09/20 | 263 | 263 | 260 | 263 | 2,000 |
2011/09/16 | 256 | 263 | 256 | 263 | 3,600 |
2011/09/15 | 260 | 264 | 259 | 263 | 1,200 |
2011/09/14 | 260 | 267 | 257 | 258 | 3,300 |
2011/09/13 | 266 | 268 | 266 | 268 | 400 |
2011/09/12 | 260 | 268 | 260 | 268 | 1,700 |
2011/09/09 | 270 | 270 | 261 | 268 | 4,100 |
2011/09/08 | 266 | 266 | 255 | 265 | 2,300 |
2011/09/07 | 265 | 266 | 263 | 266 | 1,000 |
2011/09/06 | 263 | 265 | 263 | 265 | 200 |
2011/09/05 | 261 | 264 | 261 | 264 | 1,600 |
2011/09/02 | 266 | 266 | 262 | 264 | 1,100 |
2011/09/01 | 266 | 267 | 260 | 267 | 3,100 |
2011/08/31 | 261 | 266 | 261 | 266 | 2,000 |
2011/08/30 | 265 | 269 | 260 | 261 | 29,800 |
2011/08/29 | 262 | 275 | 262 | 273 | 2,500 |
2011/08/26 | 273 | 273 | 260 | 260 | 1,300 |
2011/08/25 | 275 | 275 | 267 | 267 | 2,000 |
2011/08/24 | 274 | 274 | 265 | 269 | 2,900 |
2011/08/23 | 275 | 275 | 268 | 269 | 1,800 |
2011/08/22 | 274 | 276 | 270 | 276 | 6,200 |
2011/08/19 | 269 | 276 | 260 | 276 | 4,000 |
2011/08/18 | 276 | 276 | 275 | 276 | 2,800 |
2011/08/17 | 271 | 275 | 271 | 275 | 500 |
2011/08/16 | 270 | 270 | 270 | 270 | 400 |
2011/08/15 | 278 | 278 | 278 | 278 | 2,100 |
2011/08/12 | 263 | 278 | 262 | 278 | 2,600 |
2011/08/11 | 253 | 270 | 253 | 258 | 3,300 |
2011/08/10 | 272 | 279 | 265 | 273 | 9,700 |
2011/08/09 | 251 | 265 | 242 | 265 | 20,900 |
2011/08/08 | 262 | 266 | 262 | 266 | 3,000 |
2011/08/05 | 270 | 270 | 260 | 264 | 14,300 |
2011/08/04 | 270 | 275 | 270 | 271 | 8,200 |
2011/08/03 | 270 | 272 | 269 | 271 | 5,600 |
2011/08/02 | 270 | 277 | 270 | 271 | 5,500 |
2011/08/01 | 268 | 272 | 266 | 269 | 13,000 |
2011/07/29 | 278 | 278 | 276 | 278 | 3,900 |
2011/07/28 | 278 | 280 | 275 | 278 | 6,300 |
2011/07/27 | 280 | 280 | 277 | 278 | 8,500 |
2011/07/26 | 278 | 279 | 277 | 278 | 12,700 |
2011/07/25 | 286 | 286 | 277 | 278 | 33,000 |
2011/07/22 | 289 | 290 | 285 | 285 | 12,100 |
2011/07/21 | 291 | 291 | 291 | 291 | 1,400 |
2011/07/20 | 290 | 291 | 285 | 291 | 8,100 |
2011/07/19 | 290 | 292 | 289 | 292 | 8,300 |
2011/07/15 | 291 | 291 | 288 | 290 | 5,100 |
2011/07/14 | 293 | 294 | 291 | 292 | 7,000 |
2011/07/13 | 291 | 295 | 290 | 292 | 16,500 |
2011/07/12 | 294 | 295 | 292 | 293 | 6,400 |
2011/07/11 | 294 | 295 | 293 | 293 | 14,800 |
2011/07/08 | 298 | 298 | 294 | 294 | 10,900 |
2011/07/07 | 294 | 294 | 293 | 294 | 6,700 |
2011/07/06 | 295 | 296 | 294 | 295 | 1,700 |
2011/07/05 | 295 | 295 | 293 | 295 | 3,600 |
2011/07/04 | 294 | 295 | 294 | 295 | 17,700 |
2011/07/01 | 295 | 295 | 292 | 293 | 3,900 |
2011/06/30 | 302 | 302 | 292 | 294 | 18,900 |
2011/06/29 | 295 | 295 | 290 | 294 | 16,500 |
2011/06/28 | 300 | 300 | 293 | 297 | 1,000 |
2011/06/27 | 296 | 296 | 292 | 292 | 3,600 |
2011/06/24 | 300 | 300 | 294 | 294 | 12,000 |
2011/06/23 | 296 | 301 | 296 | 301 | 700 |
2011/06/22 | 297 | 297 | 293 | 295 | 7,700 |
2011/06/21 | 296 | 299 | 295 | 295 | 900 |
2011/06/20 | 295 | 296 | 294 | 296 | 3,700 |
2011/06/17 | 295 | 295 | 291 | 293 | 9,400 |
2011/06/16 | 294 | 298 | 294 | 295 | 2,200 |
2011/06/15 | 292 | 295 | 292 | 294 | 7,600 |
2011/06/14 | 292 | 295 | 292 | 293 | 3,100 |
2011/06/13 | 303 | 303 | 292 | 298 | 1,500 |
2011/06/10 | 303 | 303 | 295 | 295 | 3,200 |
2011/06/09 | 295 | 295 | 294 | 295 | 3,800 |
2011/06/08 | 293 | 295 | 293 | 295 | 3,000 |
2011/06/07 | 299 | 299 | 291 | 295 | 7,000 |
2011/06/06 | 296 | 299 | 291 | 299 | 3,700 |
2011/06/03 | 300 | 300 | 295 | 295 | 3,800 |
2011/06/02 | 298 | 302 | 294 | 302 | 2,600 |
2011/06/01 | 300 | 300 | 299 | 300 | 22,700 |
2011/05/31 | 296 | 300 | 296 | 300 | 7,500 |
2011/05/30 | 295 | 296 | 295 | 296 | 1,800 |
2011/05/27 | 294 | 295 | 292 | 295 | 4,200 |
2011/05/26 | 294 | 294 | 294 | 294 | 6,700 |
2011/05/25 | 300 | 300 | 295 | 295 | 5,600 |
2011/05/24 | 297 | 297 | 296 | 296 | 1,100 |
2011/05/23 | 300 | 300 | 300 | 300 | 600 |
2011/05/20 | 300 | 308 | 300 | 308 | 1,600 |
2011/05/19 | 300 | 300 | 296 | 297 | 9,400 |
2011/05/18 | 300 | 300 | 296 | 300 | 3,600 |
2011/05/17 | 296 | 300 | 295 | 300 | 5,900 |
2011/05/16 | 309 | 309 | 294 | 300 | 16,100 |
2011/05/13 | 315 | 317 | 311 | 311 | 4,800 |
2011/05/12 | 321 | 322 | 316 | 322 | 2,300 |
2011/05/11 | 328 | 330 | 321 | 321 | 3,700 |
2011/05/10 | 329 | 331 | 321 | 331 | 6,900 |
2011/05/09 | 319 | 321 | 317 | 320 | 5,700 |
2011/05/06 | 333 | 333 | 312 | 312 | 7,900 |
2011/05/02 | 333 | 342 | 333 | 342 | 1,600 |
2011/04/28 | 333 | 337 | 333 | 333 | 4,100 |
2011/04/27 | 327 | 328 | 326 | 326 | 1,600 |
2011/04/26 | 325 | 327 | 321 | 325 | 7,900 |
2011/04/25 | 334 | 335 | 334 | 335 | 5,500 |
2011/04/22 | 325 | 325 | 325 | 325 | 900 |
2011/04/21 | 327 | 335 | 321 | 335 | 3,000 |
2011/04/20 | 332 | 332 | 323 | 331 | 600 |
2011/04/19 | 338 | 338 | 332 | 332 | 800 |
2011/04/18 | 335 | 336 | 335 | 336 | 1,500 |
2011/04/15 | 333 | 338 | 331 | 335 | 1,800 |
2011/04/14 | 320 | 338 | 319 | 338 | 4,100 |
2011/04/13 | 321 | 321 | 320 | 320 | 2,100 |
2011/04/12 | 329 | 329 | 321 | 321 | 1,000 |
2011/04/11 | 328 | 330 | 320 | 322 | 1,900 |
2011/04/08 | 345 | 345 | 329 | 335 | 3,000 |
2011/04/07 | 317 | 335 | 317 | 335 | 4,900 |
2011/04/06 | 322 | 326 | 322 | 325 | 1,100 |
2011/04/05 | 332 | 332 | 329 | 330 | 1,400 |
2011/04/04 | 330 | 332 | 330 | 332 | 1,100 |
2011/04/01 | 332 | 343 | 330 | 335 | 1,000 |
2011/03/31 | 331 | 332 | 331 | 332 | 1,800 |
2011/03/30 | 331 | 345 | 330 | 345 | 1,200 |
2011/03/29 | 330 | 330 | 330 | 330 | 1,800 |
2011/03/28 | 344 | 344 | 330 | 342 | 900 |
2011/03/25 | 355 | 355 | 346 | 346 | 10,100 |
2011/03/24 | 355 | 355 | 344 | 344 | 2,300 |
2011/03/23 | 368 | 368 | 349 | 349 | 7,300 |
2011/03/22 | 321 | 360 | 321 | 360 | 8,700 |
2011/03/18 | 320 | 327 | 311 | 315 | 5,600 |
2011/03/17 | 292 | 310 | 292 | 304 | 13,300 |
2011/03/16 | 260 | 340 | 260 | 340 | 30,600 |
2011/03/15 | 350 | 360 | 262 | 265 | 39,300 |
2011/03/14 | 332 | 386 | 330 | 338 | 16,800 |
2011/03/11 | 400 | 404 | 396 | 404 | 6,300 |
2011/03/10 | 417 | 417 | 402 | 402 | 3,500 |
2011/03/09 | 397 | 407 | 397 | 405 | 7,800 |
2011/03/08 | 392 | 393 | 392 | 392 | 1,300 |
2011/03/07 | 390 | 392 | 390 | 392 | 2,700 |
2011/03/04 | 395 | 395 | 390 | 390 | 4,400 |
2011/03/03 | 395 | 399 | 395 | 395 | 800 |
2011/03/02 | 390 | 390 | 385 | 387 | 4,500 |
2011/03/01 | 390 | 394 | 387 | 394 | 1,800 |
2011/02/28 | 383 | 391 | 383 | 383 | 3,100 |
2011/02/25 | 384 | 390 | 382 | 387 | 6,600 |
2011/02/24 | 380 | 384 | 380 | 380 | 7,900 |
2011/02/23 | 386 | 388 | 384 | 386 | 10,500 |
2011/02/22 | 390 | 390 | 387 | 388 | 7,500 |
2011/02/21 | 390 | 391 | 389 | 390 | 8,700 |
2011/02/18 | 390 | 393 | 389 | 393 | 2,600 |
2011/02/17 | 390 | 392 | 390 | 390 | 6,300 |
2011/02/16 | 394 | 395 | 390 | 390 | 3,300 |
2011/02/15 | 394 | 394 | 391 | 391 | 1,800 |
2011/02/14 | 395 | 395 | 390 | 394 | 2,200 |
2011/02/10 | 398 | 398 | 390 | 393 | 5,500 |
2011/02/09 | 392 | 392 | 387 | 390 | 6,500 |
2011/02/08 | 392 | 392 | 390 | 391 | 3,600 |
2011/02/07 | 390 | 391 | 388 | 391 | 4,400 |
2011/02/04 | 393 | 393 | 386 | 387 | 3,800 |
2011/02/03 | 381 | 395 | 381 | 385 | 6,400 |
2011/02/02 | 375 | 383 | 375 | 383 | 3,300 |
2011/02/01 | 385 | 385 | 370 | 371 | 10,700 |
2011/01/31 | 390 | 390 | 380 | 380 | 17,400 |
2011/01/28 | 404 | 410 | 402 | 402 | 4,500 |
2011/01/27 | 408 | 412 | 405 | 412 | 4,700 |
2011/01/26 | 405 | 406 | 399 | 404 | 4,300 |
2011/01/25 | 400 | 404 | 398 | 404 | 6,900 |
2011/01/24 | 392 | 398 | 390 | 392 | 7,000 |
2011/01/21 | 409 | 409 | 390 | 399 | 26,700 |
2011/01/20 | 415 | 420 | 412 | 412 | 7,800 |
2011/01/19 | 420 | 420 | 416 | 417 | 8,800 |
2011/01/18 | 424 | 424 | 418 | 422 | 2,500 |
2011/01/17 | 426 | 426 | 418 | 423 | 18,400 |
2011/01/14 | 418 | 419 | 410 | 418 | 7,400 |
2011/01/13 | 415 | 427 | 411 | 419 | 28,200 |
2011/01/12 | 410 | 417 | 408 | 410 | 15,500 |
2011/01/11 | 400 | 410 | 399 | 407 | 17,200 |
2011/01/07 | 396 | 413 | 393 | 403 | 31,600 |
2011/01/06 | 376 | 392 | 375 | 392 | 11,500 |
2011/01/05 | 371 | 375 | 370 | 375 | 5,200 |
2011/01/04 | 368 | 378 | 368 | 372 | 6,000 |