日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 605 626 604 626 13,400
2009/12/29 605 610 602 604 19,900
2009/12/28 612 615 605 609 23,000
2009/12/25 612 617 610 611 8,700
2009/12/24 612 615 607 610 11,500
2009/12/22 615 618 608 616 8,500
2009/12/21 618 618 610 613 6,400
2009/12/18 626 626 608 619 6,400
2009/12/17 621 621 607 616 5,800
2009/12/16 641 641 609 610 8,300
2009/12/15 611 640 610 637 15,100
2009/12/14 604 604 601 602 14,100
2009/12/11 608 618 605 606 6,200
2009/12/10 616 618 605 605 11,800
2009/12/09 638 639 616 616 7,300
2009/12/08 638 640 635 638 7,800
2009/12/07 624 640 624 640 17,100
2009/12/04 641 643 625 626 11,900
2009/12/03 626 645 626 640 32,200
2009/12/02 640 640 620 621 14,900
2009/12/01 640 640 632 640 5,900
2009/11/30 650 650 635 640 26,100
2009/11/27 640 678 639 677 12,700
2009/11/26 650 650 637 637 8,800
2009/11/25 609 640 607 640 13,800
2009/11/24 615 621 602 603 20,300
2009/11/20 640 640 633 635 35,700
2009/11/19 630 651 628 640 66,200
2009/11/18 640 640 630 639 38,300
2009/11/17 712 712 640 660 21,700
2009/11/16 771 771 690 722 22,400
2009/11/13 782 810 778 781 4,700
2009/11/12 812 817 778 807 5,100
2009/11/11 824 826 805 812 6,400
2009/11/10 823 824 813 824 7,000
2009/11/09 797 818 794 813 5,400
2009/11/06 782 795 770 787 19,400
2009/11/05 803 808 763 765 9,200
2009/11/04 809 809 800 803 8,700
2009/11/02 808 830 808 812 40,300
2009/10/30 861 889 861 888 5,800
2009/10/29 855 879 855 857 9,100
2009/10/28 900 918 875 875 8,000
2009/10/27 910 910 903 904 2,500
2009/10/26 908 912 898 912 6,200
2009/10/23 908 908 900 908 4,200
2009/10/22 908 908 899 899 2,400
2009/10/21 896 904 896 898 2,100
2009/10/20 910 910 902 906 3,400
2009/10/19 908 908 888 900 7,300
2009/10/16 890 904 871 898 4,100
2009/10/15 906 916 891 893 8,700
2009/10/14 913 913 905 906 2,900
2009/10/13 920 920 900 912 5,900
2009/10/09 881 957 881 900 21,600
2009/10/08 866 885 856 881 3,200
2009/10/07 838 876 837 866 11,200
2009/10/06 858 858 816 818 11,300
2009/10/05 871 881 848 848 17,100
2009/10/02 880 911 832 911 40,200
2009/10/01 959 959 900 900 13,000
2009/09/30 995 999 930 965 15,700
2009/09/29 993 994 975 990 4,300
2009/09/28 978 995 953 995 23,300
2009/09/25 981 990 981 988 8,200
2009/09/24 987 993 977 981 13,600
2009/09/18 990 998 985 987 12,100
2009/09/17 999 1,005 992 998 7,300
2009/09/16 996 1,005 981 990 12,000
2009/09/15 990 1,000 985 995 14,200
2009/09/14 1,026 1,026 970 990 34,100
2009/09/11 1,010 1,016 996 1,006 11,400
2009/09/10 1,015 1,016 997 1,006 26,400
2009/09/09 1,001 1,018 995 1,010 21,400
2009/09/08 1,025 1,028 990 992 24,600
2009/09/07 1,040 1,040 1,002 1,017 23,300
2009/09/04 1,055 1,068 1,012 1,020 27,400
2009/09/03 1,006 1,060 991 1,055 77,200
2009/09/02 1,002 1,025 985 1,005 27,100
2009/09/01 1,028 1,038 1,010 1,013 30,900
2009/08/31 999 1,018 985 1,013 38,200
2009/08/28 994 994 970 989 20,000
2009/08/27 1,005 1,005 986 995 11,200
2009/08/26 1,002 1,013 989 995 22,000
2009/08/25 1,003 1,014 998 999 8,800
2009/08/24 1,010 1,015 992 993 16,200
2009/08/21 1,006 1,022 991 1,008 60,100
2009/08/20 999 1,001 986 998 39,500
2009/08/19 1,015 1,029 996 1,001 48,500
2009/08/18 1,013 1,047 997 1,007 42,700
2009/08/17 1,082 1,085 1,034 1,053 47,200
2009/08/14 1,004 1,082 992 1,081 132,100
2009/08/13 993 1,010 981 982 26,400
2009/08/12 1,020 1,020 972 993 44,000
2009/08/11 996 1,028 970 993 87,300
2009/08/10 1,001 1,050 995 995 104,400
2009/08/07 1,030 1,048 1,001 1,023 36,500
2009/08/06 1,000 1,058 998 1,036 46,700
2009/08/05 1,050 1,068 997 1,001 62,700
2009/08/04 1,100 1,100 990 1,039 90,600
2009/08/03 1,070 1,140 1,064 1,088 97,400
2009/07/31 1,133 1,170 1,113 1,170 103,100
2009/07/30 1,061 1,140 1,001 1,113 94,300
2009/07/29 1,085 1,140 1,055 1,110 62,000
2009/07/28 1,036 1,100 1,020 1,085 63,200
2009/07/27 1,035 1,073 1,035 1,035 37,700
2009/07/24 1,030 1,038 1,010 1,030 31,100
2009/07/23 1,031 1,045 1,015 1,015 43,300
2009/07/22 1,000 1,074 980 1,023 86,400
2009/07/21 921 980 916 980 26,600
2009/07/17 890 919 881 911 19,700
2009/07/16 925 937 881 898 27,100
2009/07/15 909 932 865 905 35,200
2009/07/14 924 960 876 919 66,100
2009/07/13 1,040 1,040 899 904 86,300
2009/07/10 1,130 1,145 1,040 1,099 154,500
2009/07/09 1,029 1,170 1,020 1,170 302,600
2009/07/08 1,023 1,035 977 1,030 108,700
2009/07/07 945 1,025 940 1,025 152,400
2009/07/06 921 935 905 925 35,200
2009/07/03 909 920 905 910 28,600
2009/07/02 922 950 904 919 60,900
2009/07/01 892 920 892 902 19,700
2009/06/30 876 940 876 892 46,000
2009/06/29 880 886 855 876 29,300
2009/06/26 895 900 850 850 31,300
2009/06/25 880 888 855 875 20,600
2009/06/24 911 921 848 889 41,700
2009/06/23 921 950 898 921 53,000
2009/06/22 1,040 1,060 980 981 86,800
2009/06/19 887 980 880 980 72,700
2009/06/18 897 897 855 880 20,400
2009/06/17 870 890 858 880 21,400
2009/06/16 850 910 844 853 37,800
2009/06/15 818 850 806 838 24,300
2009/06/12 817 817 790 810 18,100
2009/06/11 830 835 800 818 25,200
2009/06/10 830 855 812 830 20,500
2009/06/09 800 845 790 829 49,500
2009/06/08 749 806 745 775 36,700
2009/06/05 730 745 726 739 11,200
2009/06/04 725 729 720 725 15,000
2009/06/03 720 728 711 724 19,600
2009/06/02 720 740 718 729 51,200
2009/06/01 669 722 660 700 107,600
2009/05/29 670 685 626 650 72,700
2009/05/28 660 670 638 670 41,500
2009/05/27 696 697 670 672 33,000
2009/05/26 710 716 687 716 22,400
2009/05/25 723 724 710 720 22,900
2009/05/22 694 726 673 722 23,100
2009/05/21 698 701 672 693 22,800
2009/05/20 727 727 687 714 27,300
2009/05/19 731 734 716 727 30,400
2009/05/18 725 780 715 730 110,000
2009/05/15 646 705 641 705 34,100
2009/05/14 620 649 620 649 10,400
2009/05/13 622 627 620 624 5,600
2009/05/12 630 631 620 630 2,100
2009/05/11 618 631 618 630 7,400
2009/05/08 634 634 625 634 6,000
2009/05/07 614 637 614 634 7,300
2009/05/01 614 614 596 610 14,100
2009/04/30 618 618 601 614 14,700
2009/04/28 629 638 620 620 10,300
2009/04/27 639 639 628 638 6,600
2009/04/24 624 640 624 639 24,000
2009/04/23 620 625 620 624 5,400
2009/04/22 616 629 615 629 9,800
2009/04/21 610 630 610 616 9,200
2009/04/20 655 655 631 650 3,500
2009/04/17 635 660 610 658 27,600
2009/04/16 638 647 623 645 9,000
2009/04/15 628 648 603 618 17,300
2009/04/14 617 660 610 632 22,400
2009/04/13 685 686 612 613 23,100
2009/04/10 700 710 680 690 30,700
2009/04/09 705 730 670 700 48,500
2009/04/08 635 735 616 735 88,400
2009/04/07 616 636 610 635 49,400
2009/04/06 605 636 601 636 63,400
2009/04/03 593 605 588 600 48,800
2009/04/02 615 617 599 610 52,600
2009/04/01 624 635 614 619 76,000
2009/03/31 617 636 595 614 48,800
2009/03/30 594 636 592 620 50,000
2009/03/27 544 585 540 584 36,300
2009/03/26 513 554 512 536 40,600
2009/03/25 501 518 500 517 31,300
2009/03/24 500 505 491 503 16,300
2009/03/23 500 502 495 500 11,500
2009/03/19 465 508 465 500 47,200
2009/03/18 489 490 475 475 5,600
2009/03/17 479 495 464 495 16,300
2009/03/16 477 509 460 509 37,900
2009/03/13 465 479 460 479 18,100
2009/03/12 471 488 465 470 25,500
2009/03/11 494 498 476 490 34,500
2009/03/10 497 497 465 475 16,600
2009/03/09 470 499 470 488 27,700
2009/03/06 465 475 460 468 24,300
2009/03/05 458 479 458 462 47,700
2009/03/04 415 449 415 440 24,000
2009/03/03 415 415 407 413 27,500
2009/03/02 410 418 405 415 26,800
2009/02/27 404 410 391 406 33,500
2009/02/26 385 399 380 399 34,300
2009/02/25 405 405 390 394 34,300
2009/02/24 381 400 380 390 93,600
2009/02/23 340 398 340 381 203,400
2009/02/20 315 331 315 330 31,900
2009/02/19 335 339 316 316 63,700
2009/02/18 336 343 333 342 23,800
2009/02/17 347 355 343 344 53,100
2009/02/16 348 360 335 348 138,500
2009/02/13 349 364 345 351 68,700
2009/02/12 346 362 346 349 48,700
2009/02/10 357 370 348 351 73,400
2009/02/09 365 386 350 354 163,400
2009/02/06 341 368 341 351 100,800
2009/02/05 351 351 338 345 90,300
2009/02/04 375 380 343 360 128,200
2009/02/03 397 400 370 375 226,900
2009/02/02 380 422 373 422 400,100
2009/01/30 332 367 325 360 450,800
2009/01/29 362 365 324 332 911,300
2009/01/28 402 402 402 402 18,600
2009/01/27 482 482 482 482 2,500
2009/01/26 582 582 582 582 4,000
2009/01/23 700 700 660 682 15,300
2009/01/22 721 721 710 715 7,500
2009/01/21 725 725 711 720 5,800
2009/01/20 745 766 724 740 10,900
2009/01/19 740 745 724 744 11,300
2009/01/16 710 715 700 710 6,300
2009/01/15 720 720 695 705 10,200
2009/01/14 734 744 725 735 8,600
2009/01/13 740 745 726 744 6,200
2009/01/09 765 765 739 759 4,200
2009/01/08 780 780 732 760 12,200
2009/01/07 817 817 770 789 15,800
2009/01/06 844 850 810 825 19,000
2009/01/05 795 837 788 834 9,200

このページの先頭へ