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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,160 | 1,177 | 1,150 | 1,170 | 23,300 |
| 2013/12/27 | 1,131 | 1,170 | 1,122 | 1,166 | 22,300 |
| 2013/12/26 | 1,084 | 1,125 | 1,080 | 1,120 | 27,900 |
| 2013/12/25 | 1,090 | 1,101 | 1,060 | 1,088 | 44,000 |
| 2013/12/24 | 1,115 | 1,116 | 1,090 | 1,102 | 63,600 |
| 2013/12/20 | 1,138 | 1,138 | 1,112 | 1,116 | 14,500 |
| 2013/12/19 | 1,122 | 1,129 | 1,110 | 1,123 | 21,600 |
| 2013/12/18 | 1,125 | 1,132 | 1,116 | 1,121 | 12,500 |
| 2013/12/17 | 1,114 | 1,134 | 1,114 | 1,127 | 13,500 |
| 2013/12/16 | 1,132 | 1,140 | 1,112 | 1,114 | 20,900 |
| 2013/12/13 | 1,130 | 1,145 | 1,130 | 1,140 | 19,600 |
| 2013/12/12 | 1,140 | 1,145 | 1,131 | 1,142 | 20,400 |
| 2013/12/11 | 1,154 | 1,155 | 1,140 | 1,142 | 15,900 |
| 2013/12/10 | 1,150 | 1,151 | 1,140 | 1,148 | 12,700 |
| 2013/12/09 | 1,140 | 1,152 | 1,138 | 1,145 | 18,700 |
| 2013/12/06 | 1,137 | 1,146 | 1,137 | 1,138 | 11,300 |
| 2013/12/05 | 1,147 | 1,159 | 1,140 | 1,144 | 20,000 |
| 2013/12/04 | 1,170 | 1,170 | 1,140 | 1,147 | 11,000 |
| 2013/12/03 | 1,178 | 1,178 | 1,152 | 1,158 | 11,700 |
| 2013/12/02 | 1,166 | 1,170 | 1,155 | 1,165 | 24,200 |
| 2013/11/29 | 1,151 | 1,155 | 1,138 | 1,142 | 14,800 |
| 2013/11/28 | 1,150 | 1,152 | 1,130 | 1,132 | 42,000 |
| 2013/11/27 | 1,165 | 1,167 | 1,152 | 1,154 | 24,900 |
| 2013/11/26 | 1,187 | 1,187 | 1,165 | 1,170 | 17,900 |
| 2013/11/25 | 1,191 | 1,191 | 1,174 | 1,189 | 12,900 |
| 2013/11/22 | 1,190 | 1,200 | 1,175 | 1,199 | 29,300 |
| 2013/11/21 | 1,165 | 1,220 | 1,147 | 1,187 | 39,300 |
| 2013/11/20 | 1,158 | 1,176 | 1,100 | 1,147 | 136,000 |
| 2013/11/19 | 1,178 | 1,185 | 1,150 | 1,169 | 24,500 |
| 2013/11/18 | 1,172 | 1,185 | 1,171 | 1,172 | 12,500 |
| 2013/11/15 | 1,200 | 1,200 | 1,175 | 1,184 | 33,700 |
| 2013/11/14 | 1,127 | 1,192 | 1,125 | 1,190 | 39,100 |
| 2013/11/13 | 1,123 | 1,140 | 1,122 | 1,123 | 11,300 |
| 2013/11/12 | 1,111 | 1,150 | 1,106 | 1,142 | 23,200 |
| 2013/11/11 | 1,137 | 1,161 | 1,115 | 1,119 | 23,300 |
| 2013/11/08 | 1,143 | 1,153 | 1,137 | 1,149 | 24,500 |
| 2013/11/07 | 1,197 | 1,197 | 1,143 | 1,144 | 42,500 |
| 2013/11/06 | 1,150 | 1,185 | 1,132 | 1,172 | 48,700 |
| 2013/11/05 | 1,195 | 1,206 | 1,150 | 1,154 | 51,400 |
| 2013/11/01 | 1,244 | 1,270 | 1,180 | 1,208 | 52,700 |
| 2013/10/31 | 1,269 | 1,275 | 1,241 | 1,274 | 36,700 |
| 2013/10/30 | 1,232 | 1,260 | 1,232 | 1,239 | 51,800 |
| 2013/10/29 | 1,284 | 1,284 | 1,220 | 1,230 | 106,700 |
| 2013/10/28 | 1,285 | 1,312 | 1,281 | 1,299 | 46,700 |
| 2013/10/25 | 1,285 | 1,350 | 1,282 | 1,330 | 42,600 |
| 2013/10/24 | 1,287 | 1,293 | 1,279 | 1,279 | 28,800 |
| 2013/10/23 | 1,340 | 1,349 | 1,273 | 1,287 | 36,500 |
| 2013/10/22 | 1,348 | 1,348 | 1,324 | 1,335 | 6,800 |
| 2013/10/21 | 1,359 | 1,359 | 1,331 | 1,338 | 11,000 |
| 2013/10/18 | 1,320 | 1,335 | 1,320 | 1,322 | 12,800 |
| 2013/10/17 | 1,320 | 1,334 | 1,315 | 1,320 | 8,800 |
| 2013/10/16 | 1,293 | 1,320 | 1,291 | 1,305 | 14,900 |
| 2013/10/15 | 1,350 | 1,367 | 1,302 | 1,313 | 23,400 |
| 2013/10/11 | 1,350 | 1,370 | 1,330 | 1,338 | 25,500 |
| 2013/10/10 | 1,373 | 1,388 | 1,330 | 1,342 | 31,800 |
| 2013/10/09 | 1,265 | 1,345 | 1,238 | 1,345 | 51,400 |
| 2013/10/08 | 1,261 | 1,262 | 1,211 | 1,235 | 26,700 |
| 2013/10/07 | 1,313 | 1,313 | 1,261 | 1,269 | 42,800 |
| 2013/10/04 | 1,258 | 1,277 | 1,236 | 1,260 | 16,200 |
| 2013/10/03 | 1,283 | 1,320 | 1,275 | 1,278 | 17,100 |
| 2013/10/02 | 1,376 | 1,409 | 1,294 | 1,305 | 51,900 |
| 2013/10/01 | 1,352 | 1,450 | 1,350 | 1,397 | 96,700 |
| 2013/09/30 | 1,370 | 1,370 | 1,340 | 1,365 | 53,700 |
| 2013/09/27 | 1,251 | 1,344 | 1,251 | 1,344 | 54,000 |
| 2013/09/26 | 1,217 | 1,245 | 1,213 | 1,243 | 15,800 |
| 2013/09/25 | 1,246 | 1,250 | 1,220 | 1,227 | 23,400 |
| 2013/09/24 | 1,253 | 1,269 | 1,244 | 1,247 | 13,500 |
| 2013/09/20 | 1,260 | 1,267 | 1,250 | 1,267 | 12,100 |
| 2013/09/19 | 1,297 | 1,297 | 1,260 | 1,266 | 17,300 |
| 2013/09/18 | 1,242 | 1,283 | 1,233 | 1,272 | 41,100 |
| 2013/09/17 | 1,226 | 1,256 | 1,225 | 1,232 | 14,200 |
| 2013/09/13 | 1,228 | 1,247 | 1,222 | 1,232 | 13,500 |
| 2013/09/12 | 1,283 | 1,283 | 1,221 | 1,238 | 14,900 |
| 2013/09/11 | 1,250 | 1,289 | 1,250 | 1,268 | 16,600 |
| 2013/09/10 | 1,234 | 1,250 | 1,234 | 1,246 | 20,100 |
| 2013/09/09 | 1,238 | 1,269 | 1,200 | 1,214 | 20,600 |
| 2013/09/06 | 1,249 | 1,249 | 1,211 | 1,227 | 14,800 |
| 2013/09/05 | 1,300 | 1,300 | 1,231 | 1,237 | 14,200 |
| 2013/09/04 | 1,279 | 1,310 | 1,250 | 1,257 | 42,500 |
| 2013/09/03 | 1,190 | 1,290 | 1,180 | 1,282 | 49,000 |
| 2013/09/02 | 1,141 | 1,190 | 1,118 | 1,163 | 16,500 |
| 2013/08/30 | 1,170 | 1,186 | 1,139 | 1,142 | 22,600 |
| 2013/08/29 | 1,207 | 1,207 | 1,160 | 1,180 | 11,100 |
| 2013/08/28 | 1,199 | 1,199 | 1,160 | 1,195 | 19,300 |
| 2013/08/27 | 1,234 | 1,242 | 1,219 | 1,221 | 12,000 |
| 2013/08/26 | 1,255 | 1,273 | 1,226 | 1,237 | 7,200 |
| 2013/08/23 | 1,250 | 1,281 | 1,202 | 1,247 | 24,600 |
| 2013/08/22 | 1,252 | 1,253 | 1,206 | 1,238 | 16,300 |
| 2013/08/21 | 1,254 | 1,254 | 1,211 | 1,236 | 12,600 |
| 2013/08/20 | 1,255 | 1,266 | 1,222 | 1,224 | 15,400 |
| 2013/08/19 | 1,280 | 1,280 | 1,243 | 1,255 | 11,500 |
| 2013/08/16 | 1,273 | 1,273 | 1,228 | 1,232 | 13,300 |
| 2013/08/15 | 1,282 | 1,290 | 1,231 | 1,243 | 20,500 |
| 2013/08/14 | 1,300 | 1,335 | 1,278 | 1,305 | 59,000 |
| 2013/08/13 | 1,157 | 1,293 | 1,157 | 1,292 | 58,300 |
| 2013/08/12 | 1,222 | 1,227 | 1,167 | 1,167 | 34,300 |
| 2013/08/09 | 1,321 | 1,321 | 1,247 | 1,247 | 16,500 |
| 2013/08/08 | 1,284 | 1,310 | 1,263 | 1,284 | 34,900 |
| 2013/08/07 | 1,309 | 1,340 | 1,284 | 1,301 | 42,200 |
| 2013/08/06 | 1,279 | 1,370 | 1,261 | 1,369 | 80,300 |
| 2013/08/05 | 1,226 | 1,289 | 1,224 | 1,269 | 56,100 |
| 2013/08/02 | 1,208 | 1,233 | 1,207 | 1,224 | 26,700 |
| 2013/08/01 | 1,220 | 1,220 | 1,163 | 1,208 | 69,900 |
| 2013/07/31 | 1,271 | 1,271 | 1,220 | 1,220 | 51,500 |
| 2013/07/30 | 1,260 | 1,320 | 1,260 | 1,280 | 99,500 |
| 2013/07/29 | 1,250 | 1,296 | 1,250 | 1,266 | 200,300 |
| 2013/07/26 | 1,549 | 1,550 | 1,511 | 1,521 | 65,000 |
| 2013/07/25 | 1,473 | 1,528 | 1,441 | 1,528 | 86,300 |
| 2013/07/24 | 1,410 | 1,468 | 1,401 | 1,453 | 39,900 |
| 2013/07/23 | 1,410 | 1,433 | 1,404 | 1,405 | 28,000 |
| 2013/07/22 | 1,417 | 1,430 | 1,390 | 1,414 | 26,000 |
| 2013/07/19 | 1,464 | 1,470 | 1,398 | 1,424 | 57,900 |
| 2013/07/18 | 1,450 | 1,475 | 1,430 | 1,463 | 44,200 |
| 2013/07/17 | 1,500 | 1,500 | 1,410 | 1,447 | 51,800 |
| 2013/07/16 | 1,423 | 1,492 | 1,421 | 1,466 | 57,500 |
| 2013/07/12 | 1,425 | 1,429 | 1,390 | 1,402 | 26,800 |
| 2013/07/11 | 1,320 | 1,425 | 1,320 | 1,408 | 53,500 |
| 2013/07/10 | 1,466 | 1,485 | 1,397 | 1,410 | 57,500 |
| 2013/07/09 | 1,517 | 1,530 | 1,450 | 1,485 | 60,700 |
| 2013/07/08 | 1,550 | 1,565 | 1,452 | 1,459 | 75,700 |
| 2013/07/05 | 1,564 | 1,564 | 1,490 | 1,521 | 54,400 |
| 2013/07/04 | 1,525 | 1,598 | 1,451 | 1,493 | 144,300 |
| 2013/07/03 | 1,448 | 1,549 | 1,430 | 1,540 | 117,300 |
| 2013/07/02 | 1,413 | 1,420 | 1,367 | 1,420 | 95,500 |
| 2013/07/01 | 1,278 | 1,341 | 1,274 | 1,336 | 61,800 |
| 2013/06/28 | 1,188 | 1,250 | 1,161 | 1,250 | 86,600 |
| 2013/06/27 | 1,118 | 1,159 | 1,030 | 1,157 | 102,100 |
| 2013/06/26 | 1,205 | 1,206 | 1,110 | 1,117 | 94,400 |
| 2013/06/25 | 1,250 | 1,260 | 1,188 | 1,206 | 103,000 |
| 2013/06/24 | 1,315 | 1,317 | 1,285 | 1,288 | 29,400 |
| 2013/06/21 | 1,283 | 1,291 | 1,246 | 1,285 | 46,300 |
| 2013/06/20 | 1,335 | 1,362 | 1,311 | 1,332 | 49,400 |
| 2013/06/19 | 1,380 | 1,430 | 1,321 | 1,340 | 44,800 |
| 2013/06/18 | 1,386 | 1,404 | 1,360 | 1,372 | 40,200 |
| 2013/06/17 | 1,325 | 1,393 | 1,300 | 1,375 | 32,500 |
| 2013/06/14 | 1,420 | 1,420 | 1,344 | 1,352 | 50,300 |
| 2013/06/13 | 1,433 | 1,455 | 1,355 | 1,375 | 60,500 |
| 2013/06/12 | 1,400 | 1,434 | 1,364 | 1,432 | 55,400 |
| 2013/06/11 | 1,499 | 1,543 | 1,410 | 1,435 | 81,300 |
| 2013/06/10 | 1,475 | 1,500 | 1,390 | 1,446 | 98,800 |
| 2013/06/07 | 1,274 | 1,335 | 1,192 | 1,265 | 173,500 |
| 2013/06/06 | 1,561 | 1,561 | 1,400 | 1,424 | 136,600 |
| 2013/06/05 | 1,609 | 1,750 | 1,609 | 1,616 | 86,100 |
| 2013/06/04 | 1,646 | 1,700 | 1,567 | 1,604 | 82,600 |
| 2013/06/03 | 1,592 | 1,720 | 1,575 | 1,631 | 100,800 |
| 2013/05/31 | 1,662 | 1,723 | 1,632 | 1,642 | 55,100 |
| 2013/05/30 | 1,680 | 1,733 | 1,637 | 1,660 | 91,700 |
| 2013/05/29 | 1,650 | 1,789 | 1,650 | 1,740 | 123,900 |
| 2013/05/28 | 1,561 | 1,708 | 1,561 | 1,645 | 90,700 |
| 2013/05/27 | 1,600 | 1,716 | 1,551 | 1,631 | 131,300 |
| 2013/05/24 | 1,702 | 1,789 | 1,600 | 1,683 | 140,100 |
| 2013/05/23 | 1,882 | 1,930 | 1,656 | 1,702 | 162,800 |
| 2013/05/22 | 1,921 | 1,949 | 1,806 | 1,888 | 116,100 |
| 2013/05/21 | 2,059 | 2,060 | 1,925 | 1,951 | 116,800 |
| 2013/05/20 | 1,999 | 2,110 | 1,961 | 2,039 | 134,800 |
| 2013/05/17 | 1,920 | 1,999 | 1,838 | 1,971 | 92,900 |
| 2013/05/16 | 1,948 | 1,969 | 1,717 | 1,923 | 179,000 |
| 2013/05/15 | 2,109 | 2,120 | 1,913 | 1,948 | 177,000 |
| 2013/05/14 | 2,080 | 2,174 | 2,055 | 2,134 | 186,300 |
| 2013/05/13 | 2,211 | 2,234 | 1,915 | 2,026 | 242,800 |
| 2013/05/10 | 2,219 | 2,231 | 2,100 | 2,204 | 170,200 |
| 2013/05/09 | 2,296 | 2,340 | 2,150 | 2,232 | 198,800 |
| 2013/05/08 | 2,351 | 2,385 | 2,180 | 2,288 | 289,500 |
| 2013/05/07 | 2,290 | 2,390 | 2,256 | 2,327 | 310,300 |
| 2013/05/02 | 2,200 | 2,296 | 2,160 | 2,250 | 156,200 |
| 2013/05/01 | 2,207 | 2,342 | 2,150 | 2,242 | 553,300 |
| 2013/04/30 | 2,040 | 2,250 | 2,005 | 2,175 | 521,600 |
| 2013/04/26 | 1,897 | 2,053 | 1,800 | 2,053 | 493,400 |
| 2013/04/25 | 2,000 | 2,002 | 1,850 | 1,896 | 262,700 |
| 2013/04/24 | 1,912 | 2,023 | 1,880 | 1,985 | 338,100 |
| 2013/04/23 | 1,887 | 1,909 | 1,825 | 1,885 | 255,700 |
| 2013/04/22 | 1,679 | 2,029 | 1,679 | 1,869 | 787,000 |
| 2013/04/19 | 1,659 | 1,674 | 1,627 | 1,640 | 153,400 |
| 2013/04/18 | 1,615 | 1,720 | 1,585 | 1,639 | 370,100 |
| 2013/04/17 | 1,541 | 1,595 | 1,541 | 1,579 | 112,000 |
| 2013/04/16 | 1,539 | 1,542 | 1,500 | 1,539 | 47,500 |
| 2013/04/15 | 1,545 | 1,560 | 1,530 | 1,543 | 39,600 |
| 2013/04/12 | 1,572 | 1,583 | 1,511 | 1,542 | 96,800 |
| 2013/04/11 | 1,539 | 1,575 | 1,538 | 1,568 | 145,800 |
| 2013/04/10 | 1,520 | 1,539 | 1,506 | 1,538 | 95,400 |
| 2013/04/09 | 1,500 | 1,519 | 1,450 | 1,510 | 97,800 |
| 2013/04/08 | 1,445 | 1,510 | 1,427 | 1,499 | 104,600 |
| 2013/04/05 | 1,440 | 1,440 | 1,401 | 1,427 | 59,600 |
| 2013/04/04 | 1,377 | 1,435 | 1,371 | 1,403 | 67,600 |
| 2013/04/03 | 1,430 | 1,438 | 1,398 | 1,407 | 61,300 |
| 2013/04/02 | 1,230 | 1,390 | 1,190 | 1,350 | 119,500 |
| 2013/04/01 | 1,477 | 1,500 | 1,300 | 1,330 | 90,300 |
| 2013/03/29 | 1,494 | 1,498 | 1,453 | 1,485 | 48,100 |
| 2013/03/28 | 1,535 | 1,540 | 1,471 | 1,494 | 89,000 |
| 2013/03/27 | 1,496 | 1,496 | 1,456 | 1,488 | 56,800 |
| 2013/03/26 | 1,457 | 1,466 | 1,430 | 1,452 | 51,600 |
| 2013/03/25 | 1,450 | 1,471 | 1,429 | 1,444 | 46,100 |
| 2013/03/22 | 1,492 | 1,493 | 1,461 | 1,462 | 46,700 |
| 2013/03/21 | 1,479 | 1,500 | 1,461 | 1,493 | 73,800 |
| 2013/03/19 | 1,500 | 1,500 | 1,459 | 1,466 | 64,900 |
| 2013/03/18 | 1,500 | 1,520 | 1,482 | 1,501 | 58,400 |
| 2013/03/15 | 1,523 | 1,542 | 1,507 | 1,513 | 48,900 |
| 2013/03/14 | 1,481 | 1,548 | 1,481 | 1,510 | 85,100 |
| 2013/03/13 | 1,470 | 1,510 | 1,455 | 1,481 | 59,700 |
| 2013/03/12 | 1,505 | 1,505 | 1,401 | 1,450 | 168,700 |
| 2013/03/11 | 1,589 | 1,589 | 1,467 | 1,516 | 184,800 |
| 2013/03/08 | 1,618 | 1,619 | 1,525 | 1,568 | 180,100 |
| 2013/03/07 | 1,572 | 1,660 | 1,531 | 1,586 | 404,800 |
| 2013/03/06 | 1,497 | 1,578 | 1,477 | 1,572 | 372,500 |
| 2013/03/05 | 1,529 | 1,529 | 1,451 | 1,491 | 218,700 |
| 2013/03/04 | 1,550 | 1,562 | 1,460 | 1,510 | 657,100 |
| 2013/03/01 | 1,350 | 1,376 | 1,340 | 1,348 | 134,700 |
| 2013/02/28 | 1,368 | 1,378 | 1,306 | 1,335 | 158,500 |
| 2013/02/27 | 1,298 | 1,379 | 1,290 | 1,359 | 391,100 |
| 2013/02/26 | 1,230 | 1,270 | 1,220 | 1,260 | 147,700 |
| 2013/02/25 | 1,220 | 1,269 | 1,200 | 1,269 | 175,800 |
| 2013/02/22 | 1,196 | 1,196 | 1,168 | 1,192 | 95,400 |
| 2013/02/21 | 1,170 | 1,186 | 1,150 | 1,176 | 137,800 |
| 2013/02/20 | 1,079 | 1,147 | 1,060 | 1,133 | 92,000 |
| 2013/02/19 | 1,045 | 1,077 | 1,040 | 1,073 | 47,700 |
| 2013/02/18 | 1,080 | 1,094 | 1,042 | 1,057 | 54,900 |
| 2013/02/15 | 1,073 | 1,089 | 1,006 | 1,070 | 69,000 |
| 2013/02/14 | 1,012 | 1,150 | 1,012 | 1,113 | 147,300 |
| 2013/02/13 | 1,039 | 1,062 | 1,023 | 1,026 | 88,400 |
| 2013/02/12 | 1,090 | 1,100 | 1,004 | 1,032 | 143,000 |
| 2013/02/08 | 1,170 | 1,170 | 1,072 | 1,085 | 149,900 |
| 2013/02/07 | 1,180 | 1,194 | 1,167 | 1,174 | 58,600 |
| 2013/02/06 | 1,196 | 1,204 | 1,170 | 1,175 | 76,300 |
| 2013/02/05 | 1,201 | 1,220 | 1,178 | 1,190 | 126,800 |
| 2013/02/04 | 1,220 | 1,253 | 1,218 | 1,218 | 173,400 |
| 2013/02/01 | 1,180 | 1,220 | 1,160 | 1,187 | 110,100 |
| 2013/01/31 | 1,208 | 1,239 | 1,180 | 1,181 | 117,000 |
| 2013/01/30 | 1,224 | 1,259 | 1,151 | 1,208 | 276,200 |
| 2013/01/29 | 1,280 | 1,370 | 1,249 | 1,266 | 516,400 |
| 2013/01/28 | 1,319 | 1,470 | 1,304 | 1,430 | 665,600 |
| 2013/01/25 | 1,294 | 1,299 | 1,246 | 1,266 | 170,400 |
| 2013/01/24 | 1,291 | 1,299 | 1,260 | 1,280 | 121,000 |
| 2013/01/23 | 1,300 | 1,342 | 1,246 | 1,270 | 330,700 |
| 2013/01/22 | 1,365 | 1,377 | 1,247 | 1,270 | 320,000 |
| 2013/01/21 | 1,220 | 1,419 | 1,192 | 1,377 | 739,400 |
| 2013/01/18 | 1,100 | 1,209 | 1,071 | 1,190 | 419,800 |
| 2013/01/17 | 1,023 | 1,319 | 1,019 | 1,110 | 508,500 |
| 2013/01/16 | 1,036 | 1,050 | 983 | 1,019 | 205,100 |
| 2013/01/15 | 978 | 1,031 | 970 | 1,020 | 264,400 |
| 2013/01/11 | 960 | 981 | 940 | 968 | 135,800 |
| 2013/01/10 | 981 | 1,010 | 918 | 954 | 397,400 |
| 2013/01/09 | 890 | 966 | 888 | 966 | 192,900 |
| 2013/01/08 | 882 | 901 | 870 | 890 | 187,500 |
| 2013/01/07 | 843 | 889 | 816 | 868 | 308,100 |
| 2013/01/04 | 780 | 805 | 770 | 805 | 169,800 |