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