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 |
---|---|---|---|---|---|
2010/12/30 | 380 | 380 | 369 | 369 | 18,300 |
2010/12/29 | 377 | 382 | 374 | 379 | 10,000 |
2010/12/28 | 374 | 389 | 374 | 380 | 6,600 |
2010/12/27 | 378 | 380 | 375 | 375 | 6,400 |
2010/12/24 | 391 | 398 | 378 | 378 | 14,500 |
2010/12/22 | 390 | 399 | 390 | 395 | 3,100 |
2010/12/21 | 382 | 395 | 382 | 390 | 12,200 |
2010/12/20 | 402 | 402 | 386 | 392 | 15,600 |
2010/12/17 | 401 | 403 | 390 | 403 | 18,100 |
2010/12/16 | 400 | 405 | 397 | 401 | 14,300 |
2010/12/15 | 402 | 420 | 396 | 400 | 44,800 |
2010/12/14 | 430 | 430 | 399 | 401 | 64,500 |
2010/12/13 | 356 | 435 | 355 | 430 | 132,800 |
2010/12/10 | 356 | 361 | 356 | 358 | 19,700 |
2010/12/09 | 360 | 360 | 346 | 356 | 7,600 |
2010/12/08 | 361 | 363 | 352 | 356 | 20,800 |
2010/12/07 | 361 | 361 | 352 | 361 | 15,500 |
2010/12/06 | 345 | 355 | 345 | 353 | 25,900 |
2010/12/03 | 349 | 349 | 342 | 348 | 2,600 |
2010/12/02 | 350 | 350 | 340 | 347 | 13,600 |
2010/12/01 | 347 | 347 | 342 | 342 | 2,200 |
2010/11/30 | 349 | 349 | 340 | 341 | 7,500 |
2010/11/29 | 349 | 350 | 341 | 345 | 24,400 |
2010/11/26 | 348 | 348 | 344 | 344 | 1,700 |
2010/11/25 | 350 | 350 | 342 | 348 | 9,400 |
2010/11/24 | 342 | 344 | 335 | 342 | 5,200 |
2010/11/22 | 345 | 348 | 336 | 348 | 11,000 |
2010/11/19 | 349 | 354 | 340 | 342 | 35,600 |
2010/11/18 | 344 | 348 | 340 | 348 | 5,400 |
2010/11/17 | 348 | 349 | 335 | 340 | 40,700 |
2010/11/16 | 354 | 354 | 345 | 350 | 11,100 |
2010/11/15 | 367 | 369 | 345 | 346 | 21,500 |
2010/11/12 | 372 | 375 | 360 | 370 | 35,200 |
2010/11/11 | 338 | 374 | 331 | 374 | 37,600 |
2010/11/10 | 344 | 346 | 341 | 344 | 8,700 |
2010/11/09 | 352 | 357 | 340 | 340 | 19,500 |
2010/11/08 | 350 | 370 | 342 | 360 | 43,100 |
2010/11/05 | 338 | 339 | 330 | 339 | 14,200 |
2010/11/04 | 340 | 340 | 330 | 330 | 26,900 |
2010/11/02 | 348 | 348 | 330 | 330 | 51,300 |
2010/11/01 | 309 | 353 | 302 | 338 | 96,800 |
2010/10/29 | 290 | 294 | 289 | 294 | 4,500 |
2010/10/28 | 299 | 309 | 290 | 291 | 7,700 |
2010/10/27 | 307 | 307 | 307 | 307 | 100 |
2010/10/26 | 302 | 308 | 300 | 300 | 2,700 |
2010/10/25 | 307 | 307 | 291 | 301 | 7,900 |
2010/10/22 | 293 | 299 | 293 | 299 | 400 |
2010/10/21 | 294 | 298 | 293 | 293 | 1,700 |
2010/10/20 | 300 | 300 | 293 | 293 | 1,700 |
2010/10/19 | 295 | 302 | 295 | 302 | 300 |
2010/10/18 | 300 | 301 | 293 | 293 | 1,000 |
2010/10/15 | 305 | 305 | 295 | 295 | 2,000 |
2010/10/14 | 296 | 300 | 296 | 300 | 1,100 |
2010/10/13 | 300 | 303 | 296 | 296 | 2,200 |
2010/10/12 | 302 | 302 | 298 | 300 | 700 |
2010/10/08 | 311 | 311 | 303 | 303 | 5,900 |
2010/10/07 | 305 | 305 | 303 | 303 | 1,000 |
2010/10/06 | 297 | 302 | 297 | 302 | 5,700 |
2010/10/05 | 295 | 302 | 295 | 296 | 2,900 |
2010/10/04 | 302 | 303 | 294 | 303 | 5,500 |
2010/10/01 | 308 | 308 | 300 | 303 | 4,500 |
2010/09/30 | 299 | 307 | 299 | 300 | 2,800 |
2010/09/29 | 301 | 301 | 296 | 297 | 1,700 |
2010/09/28 | 301 | 303 | 297 | 298 | 7,000 |
2010/09/27 | 308 | 308 | 303 | 303 | 4,600 |
2010/09/24 | 315 | 315 | 309 | 309 | 5,200 |
2010/09/22 | 310 | 314 | 305 | 307 | 5,000 |
2010/09/21 | 315 | 318 | 310 | 311 | 3,600 |
2010/09/17 | 314 | 314 | 310 | 311 | 8,400 |
2010/09/16 | 320 | 320 | 313 | 314 | 3,000 |
2010/09/15 | 310 | 320 | 305 | 313 | 11,400 |
2010/09/14 | 322 | 327 | 313 | 315 | 7,700 |
2010/09/13 | 336 | 336 | 321 | 324 | 7,400 |
2010/09/10 | 322 | 338 | 310 | 324 | 13,500 |
2010/09/09 | 314 | 314 | 308 | 314 | 7,300 |
2010/09/08 | 315 | 318 | 302 | 314 | 21,500 |
2010/09/07 | 327 | 327 | 320 | 324 | 5,100 |
2010/09/06 | 334 | 335 | 321 | 330 | 11,100 |
2010/09/03 | 321 | 338 | 315 | 334 | 11,600 |
2010/09/02 | 333 | 346 | 313 | 320 | 24,500 |
2010/09/01 | 321 | 325 | 316 | 317 | 8,900 |
2010/08/31 | 352 | 353 | 310 | 318 | 47,500 |
2010/08/30 | 323 | 362 | 314 | 344 | 45,700 |
2010/08/27 | 293 | 309 | 290 | 309 | 13,200 |
2010/08/26 | 287 | 296 | 286 | 295 | 6,700 |
2010/08/25 | 287 | 293 | 284 | 292 | 17,400 |
2010/08/24 | 284 | 284 | 277 | 281 | 26,800 |
2010/08/23 | 290 | 291 | 283 | 284 | 39,000 |
2010/08/20 | 295 | 303 | 290 | 290 | 51,900 |
2010/08/19 | 302 | 302 | 290 | 295 | 21,300 |
2010/08/18 | 316 | 318 | 300 | 310 | 14,900 |
2010/08/17 | 286 | 310 | 286 | 300 | 68,400 |
2010/08/16 | 302 | 302 | 277 | 286 | 32,900 |
2010/08/13 | 305 | 307 | 288 | 296 | 41,700 |
2010/08/12 | 312 | 314 | 297 | 302 | 43,500 |
2010/08/11 | 337 | 338 | 310 | 320 | 60,300 |
2010/08/10 | 355 | 360 | 333 | 349 | 28,300 |
2010/08/09 | 342 | 368 | 340 | 349 | 110,400 |
2010/08/06 | 346 | 350 | 325 | 326 | 22,300 |
2010/08/05 | 354 | 354 | 337 | 346 | 12,400 |
2010/08/04 | 350 | 355 | 347 | 350 | 11,000 |
2010/08/03 | 369 | 369 | 355 | 358 | 10,800 |
2010/08/02 | 381 | 388 | 364 | 369 | 21,700 |
2010/07/30 | 397 | 406 | 397 | 405 | 2,600 |
2010/07/29 | 393 | 397 | 393 | 397 | 500 |
2010/07/28 | 391 | 400 | 390 | 400 | 3,300 |
2010/07/27 | 395 | 395 | 389 | 389 | 1,000 |
2010/07/26 | 402 | 402 | 390 | 396 | 3,100 |
2010/07/23 | 396 | 396 | 386 | 387 | 4,000 |
2010/07/22 | 381 | 385 | 370 | 385 | 4,700 |
2010/07/21 | 400 | 401 | 390 | 396 | 7,500 |
2010/07/20 | 400 | 401 | 400 | 400 | 1,900 |
2010/07/16 | 414 | 414 | 395 | 398 | 7,300 |
2010/07/15 | 410 | 410 | 405 | 410 | 2,000 |
2010/07/14 | 413 | 413 | 406 | 410 | 1,600 |
2010/07/13 | 409 | 417 | 398 | 405 | 16,300 |
2010/07/12 | 425 | 425 | 406 | 419 | 9,300 |
2010/07/09 | 427 | 430 | 420 | 420 | 11,500 |
2010/07/08 | 429 | 430 | 415 | 415 | 13,400 |
2010/07/07 | 434 | 435 | 426 | 428 | 6,600 |
2010/07/06 | 445 | 449 | 425 | 434 | 14,100 |
2010/07/05 | 454 | 454 | 441 | 445 | 3,800 |
2010/07/02 | 435 | 460 | 435 | 455 | 3,000 |
2010/07/01 | 477 | 477 | 439 | 439 | 10,500 |
2010/06/30 | 451 | 480 | 451 | 480 | 6,700 |
2010/06/29 | 478 | 478 | 435 | 451 | 7,600 |
2010/06/28 | 482 | 483 | 472 | 477 | 2,900 |
2010/06/25 | 503 | 503 | 485 | 486 | 10,700 |
2010/06/24 | 496 | 520 | 496 | 503 | 3,100 |
2010/06/23 | 501 | 501 | 496 | 500 | 3,000 |
2010/06/22 | 520 | 520 | 504 | 504 | 9,200 |
2010/06/21 | 523 | 529 | 521 | 529 | 4,400 |
2010/06/18 | 505 | 515 | 505 | 515 | 2,000 |
2010/06/17 | 510 | 510 | 502 | 505 | 5,300 |
2010/06/16 | 513 | 530 | 513 | 520 | 5,000 |
2010/06/15 | 500 | 510 | 500 | 510 | 3,900 |
2010/06/14 | 481 | 496 | 481 | 495 | 4,000 |
2010/06/11 | 472 | 485 | 472 | 480 | 1,900 |
2010/06/10 | 471 | 471 | 471 | 471 | 100 |
2010/06/09 | 498 | 498 | 464 | 466 | 13,700 |
2010/06/08 | 485 | 490 | 485 | 490 | 3,000 |
2010/06/07 | 490 | 490 | 482 | 490 | 3,700 |
2010/06/04 | 496 | 497 | 489 | 497 | 1,900 |
2010/06/03 | 492 | 499 | 488 | 488 | 8,800 |
2010/06/02 | 498 | 500 | 495 | 500 | 2,900 |
2010/06/01 | 499 | 500 | 498 | 500 | 2,700 |
2010/05/31 | 504 | 505 | 500 | 500 | 4,600 |
2010/05/28 | 505 | 505 | 499 | 500 | 5,700 |
2010/05/27 | 484 | 497 | 483 | 496 | 3,000 |
2010/05/26 | 498 | 498 | 498 | 498 | 600 |
2010/05/25 | 501 | 501 | 482 | 482 | 10,200 |
2010/05/24 | 524 | 524 | 496 | 498 | 9,000 |
2010/05/21 | 490 | 504 | 482 | 504 | 18,400 |
2010/05/20 | 546 | 550 | 538 | 538 | 10,500 |
2010/05/19 | 555 | 555 | 536 | 549 | 6,700 |
2010/05/18 | 590 | 590 | 565 | 575 | 9,400 |
2010/05/17 | 618 | 618 | 581 | 600 | 13,400 |
2010/05/14 | 668 | 668 | 668 | 668 | 100 |
2010/05/13 | 665 | 671 | 653 | 671 | 2,500 |
2010/05/12 | 687 | 687 | 670 | 671 | 1,000 |
2010/05/11 | 671 | 678 | 660 | 678 | 5,300 |
2010/05/10 | 660 | 670 | 660 | 666 | 1,400 |
2010/05/07 | 660 | 660 | 646 | 651 | 7,400 |
2010/05/06 | 670 | 683 | 660 | 683 | 2,100 |
2010/04/30 | 665 | 685 | 665 | 685 | 10,900 |
2010/04/28 | 680 | 680 | 655 | 675 | 3,400 |
2010/04/27 | 668 | 685 | 662 | 685 | 7,600 |
2010/04/26 | 670 | 678 | 660 | 677 | 7,300 |
2010/04/23 | 663 | 674 | 656 | 660 | 13,100 |
2010/04/22 | 660 | 671 | 651 | 660 | 14,000 |
2010/04/21 | 672 | 677 | 650 | 675 | 8,100 |
2010/04/20 | 670 | 677 | 668 | 672 | 3,500 |
2010/04/19 | 670 | 678 | 665 | 676 | 4,100 |
2010/04/16 | 674 | 684 | 660 | 670 | 6,500 |
2010/04/15 | 697 | 697 | 650 | 664 | 13,500 |
2010/04/14 | 665 | 711 | 649 | 696 | 18,600 |
2010/04/13 | 640 | 645 | 636 | 637 | 10,400 |
2010/04/12 | 650 | 665 | 649 | 660 | 9,600 |
2010/04/09 | 670 | 674 | 660 | 660 | 7,500 |
2010/04/08 | 667 | 670 | 660 | 670 | 2,300 |
2010/04/07 | 670 | 670 | 660 | 669 | 1,100 |
2010/04/06 | 661 | 668 | 655 | 668 | 3,900 |
2010/04/05 | 650 | 664 | 650 | 663 | 5,600 |
2010/04/02 | 649 | 659 | 643 | 657 | 11,100 |
2010/04/01 | 668 | 668 | 660 | 667 | 5,300 |
2010/03/31 | 640 | 655 | 639 | 655 | 4,300 |
2010/03/30 | 628 | 646 | 628 | 637 | 5,900 |
2010/03/29 | 640 | 655 | 615 | 648 | 5,600 |
2010/03/26 | 651 | 660 | 647 | 651 | 9,200 |
2010/03/25 | 665 | 670 | 645 | 654 | 11,400 |
2010/03/24 | 632 | 655 | 630 | 655 | 19,000 |
2010/03/23 | 618 | 639 | 600 | 633 | 17,100 |
2010/03/19 | 565 | 617 | 565 | 608 | 23,400 |
2010/03/18 | 572 | 578 | 565 | 565 | 7,300 |
2010/03/17 | 569 | 572 | 565 | 572 | 2,800 |
2010/03/16 | 580 | 580 | 569 | 570 | 3,700 |
2010/03/15 | 574 | 576 | 569 | 570 | 9,400 |
2010/03/12 | 580 | 585 | 575 | 580 | 3,300 |
2010/03/11 | 583 | 585 | 573 | 585 | 7,500 |
2010/03/10 | 584 | 588 | 573 | 574 | 16,100 |
2010/03/09 | 578 | 583 | 577 | 583 | 1,900 |
2010/03/08 | 583 | 588 | 572 | 576 | 7,800 |
2010/03/05 | 581 | 593 | 570 | 582 | 6,100 |
2010/03/04 | 570 | 590 | 570 | 571 | 27,100 |
2010/03/03 | 577 | 590 | 575 | 575 | 5,700 |
2010/03/02 | 578 | 599 | 577 | 587 | 11,500 |
2010/03/01 | 566 | 578 | 566 | 578 | 4,100 |
2010/02/26 | 588 | 588 | 571 | 574 | 6,700 |
2010/02/25 | 582 | 585 | 578 | 578 | 15,600 |
2010/02/24 | 578 | 588 | 578 | 580 | 2,400 |
2010/02/23 | 591 | 591 | 570 | 581 | 7,300 |
2010/02/22 | 590 | 593 | 590 | 591 | 14,300 |
2010/02/19 | 594 | 600 | 585 | 591 | 12,400 |
2010/02/18 | 600 | 603 | 600 | 600 | 5,200 |
2010/02/17 | 601 | 610 | 597 | 610 | 20,200 |
2010/02/16 | 600 | 601 | 599 | 600 | 16,500 |
2010/02/15 | 617 | 617 | 598 | 604 | 12,700 |
2010/02/12 | 585 | 620 | 585 | 619 | 9,200 |
2010/02/10 | 574 | 599 | 574 | 585 | 27,000 |
2010/02/09 | 571 | 579 | 567 | 574 | 23,400 |
2010/02/08 | 560 | 564 | 560 | 561 | 16,000 |
2010/02/05 | 580 | 580 | 557 | 566 | 16,100 |
2010/02/04 | 570 | 590 | 570 | 590 | 6,200 |
2010/02/03 | 555 | 574 | 553 | 567 | 12,300 |
2010/02/02 | 578 | 580 | 553 | 575 | 25,400 |
2010/02/01 | 570 | 589 | 568 | 568 | 51,700 |
2010/01/29 | 700 | 700 | 656 | 668 | 12,400 |
2010/01/28 | 700 | 711 | 686 | 691 | 10,000 |
2010/01/27 | 692 | 698 | 688 | 697 | 9,600 |
2010/01/26 | 773 | 779 | 710 | 710 | 19,000 |
2010/01/25 | 785 | 785 | 771 | 771 | 4,800 |
2010/01/22 | 785 | 788 | 770 | 785 | 12,400 |
2010/01/21 | 785 | 799 | 772 | 785 | 15,600 |
2010/01/20 | 773 | 777 | 765 | 777 | 24,800 |
2010/01/19 | 760 | 773 | 756 | 758 | 14,600 |
2010/01/18 | 766 | 766 | 755 | 761 | 12,800 |
2010/01/15 | 743 | 757 | 740 | 754 | 20,100 |
2010/01/14 | 730 | 749 | 720 | 730 | 25,500 |
2010/01/13 | 710 | 734 | 696 | 734 | 8,800 |
2010/01/12 | 712 | 719 | 703 | 710 | 9,800 |
2010/01/08 | 715 | 740 | 695 | 714 | 33,400 |
2010/01/07 | 691 | 738 | 687 | 714 | 30,600 |
2010/01/06 | 714 | 714 | 685 | 690 | 10,100 |
2010/01/05 | 690 | 720 | 671 | 717 | 51,900 |
2010/01/04 | 617 | 700 | 616 | 694 | 31,700 |