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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,663 | 1,770 | 1,613 | 1,759 | 574,300 |
| 2015/12/29 | 1,745 | 1,745 | 1,622 | 1,679 | 522,400 |
| 2015/12/28 | 1,785 | 1,865 | 1,691 | 1,760 | 407,300 |
| 2015/12/28 | 1 -> 2.00 分割 | ||||
| 2015/12/25 | 3,615 | 3,890 | 3,330 | 3,730 | 419,800 |
| 2015/12/24 | 4,400 | 4,445 | 3,530 | 3,670 | 728,100 |
| 2015/12/22 | 4,050 | 4,275 | 4,000 | 4,225 | 533,200 |
| 2015/12/21 | 3,780 | 3,945 | 3,760 | 3,940 | 345,800 |
| 2015/12/18 | 3,680 | 3,830 | 3,600 | 3,710 | 251,200 |
| 2015/12/17 | 3,490 | 3,670 | 3,450 | 3,620 | 219,300 |
| 2015/12/16 | 3,600 | 3,610 | 3,390 | 3,440 | 176,400 |
| 2015/12/15 | 3,595 | 3,750 | 3,300 | 3,450 | 364,700 |
| 2015/12/14 | 3,300 | 3,535 | 3,220 | 3,505 | 294,500 |
| 2015/12/11 | 3,350 | 3,630 | 3,155 | 3,255 | 437,700 |
| 2015/12/10 | 2,902 | 3,265 | 2,892 | 3,210 | 386,100 |
| 2015/12/09 | 2,890 | 2,954 | 2,890 | 2,928 | 102,400 |
| 2015/12/08 | 2,934 | 2,998 | 2,895 | 2,933 | 151,700 |
| 2015/12/07 | 2,930 | 3,035 | 2,881 | 2,930 | 216,400 |
| 2015/12/04 | 2,841 | 2,947 | 2,811 | 2,943 | 245,400 |
| 2015/12/03 | 2,987 | 3,175 | 2,850 | 2,878 | 507,500 |
| 2015/12/02 | 2,980 | 3,050 | 2,865 | 2,937 | 463,000 |
| 2015/12/01 | 2,867 | 2,982 | 2,730 | 2,933 | 998,000 |
| 2015/11/30 | 2,382 | 2,515 | 2,311 | 2,482 | 277,300 |
| 2015/11/27 | 2,350 | 2,493 | 2,282 | 2,332 | 332,400 |
| 2015/11/26 | 2,462 | 2,743 | 2,410 | 2,430 | 743,900 |
| 2015/11/25 | 2,289 | 2,465 | 2,250 | 2,438 | 355,200 |
| 2015/11/24 | 2,100 | 2,289 | 2,100 | 2,273 | 335,000 |
| 2015/11/20 | 1,990 | 2,090 | 1,982 | 2,053 | 179,300 |
| 2015/11/19 | 1,973 | 2,047 | 1,948 | 1,955 | 133,000 |
| 2015/11/18 | 1,882 | 1,960 | 1,850 | 1,955 | 116,700 |
| 2015/11/17 | 1,871 | 1,890 | 1,801 | 1,864 | 81,300 |
| 2015/11/16 | 1,761 | 1,875 | 1,754 | 1,853 | 95,900 |
| 2015/11/13 | 1,682 | 1,883 | 1,670 | 1,797 | 181,100 |
| 2015/11/12 | 1,747 | 1,757 | 1,698 | 1,710 | 53,300 |
| 2015/11/11 | 1,725 | 1,782 | 1,724 | 1,733 | 73,600 |
| 2015/11/10 | 1,742 | 1,745 | 1,699 | 1,725 | 59,300 |
| 2015/11/09 | 1,732 | 1,768 | 1,722 | 1,741 | 76,800 |
| 2015/11/06 | 1,645 | 1,700 | 1,641 | 1,695 | 32,800 |
| 2015/11/05 | 1,720 | 1,720 | 1,654 | 1,663 | 41,000 |
| 2015/11/04 | 1,720 | 1,733 | 1,687 | 1,709 | 85,900 |
| 2015/11/02 | 1,651 | 1,710 | 1,619 | 1,687 | 139,500 |
| 2015/10/30 | 1,574 | 1,577 | 1,547 | 1,562 | 20,900 |
| 2015/10/29 | 1,533 | 1,569 | 1,518 | 1,555 | 61,100 |
| 2015/10/28 | 1,535 | 1,535 | 1,495 | 1,516 | 21,900 |
| 2015/10/27 | 1,519 | 1,550 | 1,516 | 1,520 | 23,300 |
| 2015/10/26 | 1,559 | 1,559 | 1,518 | 1,521 | 21,400 |
| 2015/10/23 | 1,535 | 1,545 | 1,514 | 1,532 | 27,000 |
| 2015/10/22 | 1,515 | 1,530 | 1,512 | 1,528 | 19,200 |
| 2015/10/21 | 1,538 | 1,561 | 1,508 | 1,534 | 40,100 |
| 2015/10/20 | 1,583 | 1,625 | 1,552 | 1,567 | 23,200 |
| 2015/10/19 | 1,571 | 1,594 | 1,554 | 1,583 | 23,500 |
| 2015/10/16 | 1,620 | 1,620 | 1,558 | 1,573 | 42,500 |
| 2015/10/15 | 1,603 | 1,620 | 1,582 | 1,610 | 25,400 |
| 2015/10/14 | 1,616 | 1,645 | 1,574 | 1,623 | 44,500 |
| 2015/10/13 | 1,626 | 1,643 | 1,602 | 1,642 | 42,700 |
| 2015/10/09 | 1,525 | 1,595 | 1,480 | 1,595 | 74,700 |
| 2015/10/08 | 1,550 | 1,552 | 1,522 | 1,528 | 37,000 |
| 2015/10/07 | 1,581 | 1,598 | 1,553 | 1,564 | 31,600 |
| 2015/10/06 | 1,630 | 1,630 | 1,601 | 1,602 | 34,200 |
| 2015/10/05 | 1,610 | 1,643 | 1,582 | 1,626 | 31,000 |
| 2015/10/02 | 1,578 | 1,620 | 1,561 | 1,570 | 41,600 |
| 2015/10/01 | 1,700 | 1,700 | 1,575 | 1,576 | 110,600 |
| 2015/09/30 | 1,642 | 1,710 | 1,642 | 1,676 | 41,700 |
| 2015/09/29 | 1,674 | 1,727 | 1,609 | 1,631 | 80,500 |
| 2015/09/28 | 1,700 | 1,769 | 1,654 | 1,715 | 96,500 |
| 2015/09/25 | 1,630 | 1,675 | 1,583 | 1,627 | 69,700 |
| 2015/09/24 | 1,570 | 1,626 | 1,561 | 1,612 | 65,400 |
| 2015/09/18 | 1,520 | 1,594 | 1,516 | 1,573 | 42,300 |
| 2015/09/17 | 1,560 | 1,564 | 1,498 | 1,548 | 68,700 |
| 2015/09/16 | 1,573 | 1,619 | 1,541 | 1,564 | 106,400 |
| 2015/09/15 | 1,499 | 1,569 | 1,476 | 1,550 | 114,800 |
| 2015/09/14 | 1,500 | 1,510 | 1,451 | 1,463 | 60,300 |
| 2015/09/11 | 1,339 | 1,445 | 1,339 | 1,435 | 39,700 |
| 2015/09/10 | 1,331 | 1,360 | 1,331 | 1,355 | 16,700 |
| 2015/09/09 | 1,350 | 1,367 | 1,322 | 1,362 | 30,000 |
| 2015/09/08 | 1,330 | 1,337 | 1,283 | 1,294 | 27,700 |
| 2015/09/07 | 1,325 | 1,368 | 1,300 | 1,337 | 26,400 |
| 2015/09/04 | 1,410 | 1,417 | 1,331 | 1,359 | 39,300 |
| 2015/09/03 | 1,461 | 1,482 | 1,401 | 1,410 | 37,600 |
| 2015/09/02 | 1,378 | 1,492 | 1,374 | 1,437 | 52,400 |
| 2015/09/01 | 1,484 | 1,528 | 1,439 | 1,450 | 129,800 |
| 2015/08/31 | 1,427 | 1,455 | 1,408 | 1,454 | 30,600 |
| 2015/08/28 | 1,428 | 1,470 | 1,395 | 1,427 | 56,000 |
| 2015/08/27 | 1,396 | 1,439 | 1,369 | 1,374 | 54,000 |
| 2015/08/26 | 1,243 | 1,348 | 1,241 | 1,343 | 50,300 |
| 2015/08/25 | 1,216 | 1,343 | 1,205 | 1,247 | 114,300 |
| 2015/08/24 | 1,380 | 1,430 | 1,286 | 1,306 | 128,000 |
| 2015/08/21 | 1,431 | 1,500 | 1,431 | 1,471 | 67,100 |
| 2015/08/20 | 1,489 | 1,560 | 1,463 | 1,520 | 123,400 |
| 2015/08/19 | 1,498 | 1,498 | 1,430 | 1,489 | 43,000 |
| 2015/08/18 | 1,448 | 1,505 | 1,438 | 1,494 | 68,100 |
| 2015/08/17 | 1,421 | 1,448 | 1,374 | 1,438 | 37,200 |
| 2015/08/14 | 1,440 | 1,440 | 1,300 | 1,402 | 141,300 |
| 2015/08/13 | 1,405 | 1,454 | 1,405 | 1,454 | 93,200 |
| 2015/08/12 | 1,410 | 1,410 | 1,350 | 1,394 | 73,000 |
| 2015/08/11 | 1,487 | 1,488 | 1,412 | 1,424 | 48,200 |
| 2015/08/10 | 1,410 | 1,436 | 1,402 | 1,435 | 56,100 |
| 2015/08/07 | 1,410 | 1,410 | 1,360 | 1,391 | 45,200 |
| 2015/08/06 | 1,441 | 1,451 | 1,406 | 1,411 | 54,300 |
| 2015/08/05 | 1,501 | 1,501 | 1,434 | 1,440 | 32,600 |
| 2015/08/04 | 1,492 | 1,499 | 1,484 | 1,492 | 19,700 |
| 2015/08/03 | 1,467 | 1,523 | 1,467 | 1,514 | 41,200 |
| 2015/07/31 | 1,464 | 1,465 | 1,427 | 1,456 | 30,200 |
| 2015/07/30 | 1,475 | 1,514 | 1,449 | 1,455 | 52,200 |
| 2015/07/29 | 1,529 | 1,531 | 1,461 | 1,473 | 52,600 |
| 2015/07/28 | 1,500 | 1,551 | 1,498 | 1,524 | 61,800 |
| 2015/07/27 | 1,543 | 1,573 | 1,475 | 1,562 | 104,200 |
| 2015/07/24 | 1,533 | 1,550 | 1,480 | 1,549 | 114,600 |
| 2015/07/23 | 1,450 | 1,506 | 1,445 | 1,500 | 128,600 |
| 2015/07/22 | 1,427 | 1,440 | 1,383 | 1,435 | 53,600 |
| 2015/07/21 | 1,380 | 1,400 | 1,371 | 1,397 | 60,300 |
| 2015/07/17 | 1,329 | 1,342 | 1,298 | 1,339 | 26,700 |
| 2015/07/16 | 1,330 | 1,330 | 1,287 | 1,322 | 30,400 |
| 2015/07/15 | 1,325 | 1,343 | 1,311 | 1,316 | 26,800 |
| 2015/07/14 | 1,334 | 1,345 | 1,305 | 1,328 | 30,700 |
| 2015/07/13 | 1,240 | 1,296 | 1,233 | 1,286 | 27,700 |
| 2015/07/10 | 1,294 | 1,295 | 1,223 | 1,233 | 44,700 |
| 2015/07/09 | 1,198 | 1,270 | 1,130 | 1,264 | 90,100 |
| 2015/07/08 | 1,312 | 1,328 | 1,250 | 1,261 | 50,700 |
| 2015/07/07 | 1,345 | 1,374 | 1,311 | 1,316 | 57,500 |
| 2015/07/06 | 1,330 | 1,361 | 1,305 | 1,315 | 71,500 |
| 2015/07/03 | 1,382 | 1,382 | 1,311 | 1,336 | 81,500 |
| 2015/07/02 | 1,460 | 1,471 | 1,378 | 1,380 | 106,400 |
| 2015/07/01 | 1,398 | 1,459 | 1,393 | 1,458 | 130,800 |
| 2015/06/30 | 1,313 | 1,385 | 1,313 | 1,372 | 105,900 |
| 2015/06/29 | 1,249 | 1,350 | 1,115 | 1,297 | 176,500 |
| 2015/06/26 | 1,271 | 1,289 | 1,265 | 1,279 | 40,800 |
| 2015/06/25 | 1,261 | 1,276 | 1,243 | 1,261 | 41,600 |
| 2015/06/24 | 1,230 | 1,290 | 1,230 | 1,276 | 95,100 |
| 2015/06/23 | 1,210 | 1,225 | 1,207 | 1,223 | 37,600 |
| 2015/06/22 | 1,219 | 1,225 | 1,203 | 1,207 | 23,700 |
| 2015/06/19 | 1,190 | 1,215 | 1,190 | 1,210 | 26,000 |
| 2015/06/18 | 1,184 | 1,199 | 1,184 | 1,190 | 22,600 |
| 2015/06/17 | 1,192 | 1,201 | 1,185 | 1,188 | 19,300 |
| 2015/06/16 | 1,211 | 1,225 | 1,191 | 1,191 | 24,300 |
| 2015/06/15 | 1,200 | 1,209 | 1,198 | 1,207 | 30,200 |
| 2015/06/12 | 1,189 | 1,211 | 1,178 | 1,196 | 40,300 |
| 2015/06/11 | 1,169 | 1,195 | 1,161 | 1,193 | 19,800 |
| 2015/06/10 | 1,159 | 1,192 | 1,158 | 1,174 | 21,100 |
| 2015/06/09 | 1,184 | 1,202 | 1,153 | 1,167 | 24,200 |
| 2015/06/08 | 1,227 | 1,230 | 1,190 | 1,193 | 38,400 |
| 2015/06/05 | 1,229 | 1,229 | 1,201 | 1,217 | 63,700 |
| 2015/06/04 | 1,151 | 1,227 | 1,151 | 1,213 | 113,200 |
| 2015/06/03 | 1,112 | 1,153 | 1,112 | 1,149 | 40,300 |
| 2015/06/02 | 1,116 | 1,125 | 1,098 | 1,112 | 35,200 |
| 2015/06/01 | 1,094 | 1,121 | 1,087 | 1,116 | 46,100 |
| 2015/05/29 | 1,074 | 1,108 | 1,071 | 1,076 | 48,700 |
| 2015/05/28 | 1,083 | 1,083 | 1,066 | 1,066 | 18,100 |
| 2015/05/27 | 1,099 | 1,101 | 1,080 | 1,083 | 29,800 |
| 2015/05/26 | 1,119 | 1,125 | 1,090 | 1,116 | 33,900 |
| 2015/05/25 | 1,160 | 1,161 | 1,115 | 1,119 | 28,300 |
| 2015/05/22 | 1,129 | 1,146 | 1,112 | 1,137 | 21,600 |
| 2015/05/21 | 1,160 | 1,161 | 1,115 | 1,123 | 42,900 |
| 2015/05/20 | 1,155 | 1,175 | 1,137 | 1,153 | 68,500 |
| 2015/05/19 | 1,144 | 1,149 | 1,090 | 1,121 | 79,900 |
| 2015/05/18 | 1,035 | 1,319 | 1,035 | 1,156 | 227,200 |
| 2015/05/15 | 1,023 | 1,023 | 1,015 | 1,019 | 10,400 |
| 2015/05/14 | 1,030 | 1,033 | 1,010 | 1,012 | 18,300 |
| 2015/05/13 | 1,006 | 1,025 | 1,006 | 1,024 | 12,400 |
| 2015/05/12 | 1,005 | 1,018 | 1,005 | 1,012 | 8,400 |
| 2015/05/11 | 1,016 | 1,018 | 1,010 | 1,012 | 13,700 |
| 2015/05/08 | 1,015 | 1,015 | 998 | 1,011 | 12,700 |
| 2015/05/07 | 998 | 1,025 | 998 | 1,002 | 29,900 |
| 2015/05/01 | 1,011 | 1,019 | 1,002 | 1,010 | 30,700 |
| 2015/04/30 | 1,035 | 1,035 | 1,014 | 1,019 | 21,100 |
| 2015/04/28 | 1,010 | 1,031 | 1,009 | 1,026 | 26,500 |
| 2015/04/27 | 1,007 | 1,021 | 1,006 | 1,008 | 23,600 |
| 2015/04/24 | 1,015 | 1,015 | 1,004 | 1,008 | 16,100 |
| 2015/04/23 | 1,016 | 1,016 | 1,000 | 1,003 | 12,000 |
| 2015/04/22 | 1,008 | 1,017 | 998 | 1,005 | 12,300 |
| 2015/04/21 | 1,001 | 1,005 | 998 | 1,005 | 5,800 |
| 2015/04/20 | 1,015 | 1,015 | 998 | 1,001 | 14,800 |
| 2015/04/17 | 1,015 | 1,015 | 1,000 | 1,003 | 10,000 |
| 2015/04/16 | 1,015 | 1,024 | 1,011 | 1,015 | 8,400 |
| 2015/04/15 | 1,001 | 1,020 | 1,000 | 1,014 | 8,400 |
| 2015/04/14 | 1,000 | 1,010 | 1,000 | 1,005 | 15,600 |
| 2015/04/13 | 1,003 | 1,010 | 999 | 1,005 | 6,200 |
| 2015/04/10 | 1,010 | 1,022 | 977 | 1,001 | 20,000 |
| 2015/04/09 | 1,024 | 1,024 | 1,000 | 1,004 | 11,500 |
| 2015/04/08 | 1,028 | 1,034 | 1,002 | 1,014 | 18,900 |
| 2015/04/07 | 1,034 | 1,035 | 1,020 | 1,024 | 16,100 |
| 2015/04/06 | 1,013 | 1,029 | 1,013 | 1,024 | 15,700 |
| 2015/04/03 | 1,015 | 1,025 | 1,006 | 1,012 | 12,700 |
| 2015/04/02 | 982 | 1,018 | 982 | 1,000 | 19,900 |
| 2015/04/01 | 977 | 990 | 973 | 982 | 14,400 |
| 2015/03/31 | 994 | 995 | 977 | 990 | 7,800 |
| 2015/03/30 | 972 | 994 | 972 | 979 | 11,200 |
| 2015/03/27 | 1,000 | 1,000 | 962 | 983 | 18,700 |
| 2015/03/26 | 1,010 | 1,017 | 988 | 1,002 | 20,000 |
| 2015/03/25 | 1,035 | 1,035 | 1,012 | 1,015 | 16,600 |
| 2015/03/24 | 1,045 | 1,045 | 1,015 | 1,018 | 26,000 |
| 2015/03/23 | 1,003 | 1,049 | 992 | 1,034 | 43,300 |
| 2015/03/20 | 995 | 996 | 989 | 992 | 11,600 |
| 2015/03/19 | 1,002 | 1,002 | 989 | 996 | 15,500 |
| 2015/03/18 | 1,014 | 1,014 | 996 | 1,002 | 16,600 |
| 2015/03/17 | 1,000 | 1,013 | 1,000 | 1,006 | 29,300 |
| 2015/03/16 | 975 | 997 | 975 | 997 | 25,400 |
| 2015/03/13 | 980 | 980 | 971 | 975 | 21,000 |
| 2015/03/12 | 976 | 977 | 964 | 972 | 11,400 |
| 2015/03/11 | 965 | 972 | 961 | 970 | 8,900 |
| 2015/03/10 | 979 | 979 | 962 | 965 | 6,300 |
| 2015/03/09 | 978 | 978 | 964 | 969 | 8,700 |
| 2015/03/06 | 970 | 978 | 961 | 978 | 16,300 |
| 2015/03/05 | 969 | 977 | 966 | 974 | 4,900 |
| 2015/03/04 | 960 | 982 | 960 | 977 | 11,900 |
| 2015/03/03 | 982 | 982 | 956 | 974 | 20,700 |
| 2015/03/02 | 974 | 984 | 968 | 982 | 12,700 |
| 2015/02/27 | 974 | 978 | 967 | 974 | 24,100 |
| 2015/02/26 | 970 | 988 | 970 | 985 | 15,200 |
| 2015/02/25 | 980 | 995 | 961 | 979 | 42,200 |
| 2015/02/24 | 971 | 980 | 970 | 975 | 30,300 |
| 2015/02/23 | 950 | 967 | 945 | 967 | 31,300 |
| 2015/02/20 | 941 | 950 | 940 | 947 | 23,100 |
| 2015/02/19 | 946 | 947 | 940 | 943 | 23,700 |
| 2015/02/18 | 945 | 945 | 939 | 943 | 12,100 |
| 2015/02/17 | 946 | 946 | 930 | 933 | 14,000 |
| 2015/02/16 | 922 | 936 | 922 | 936 | 12,900 |
| 2015/02/13 | 920 | 925 | 906 | 918 | 26,400 |
| 2015/02/12 | 929 | 935 | 925 | 928 | 14,700 |
| 2015/02/10 | 923 | 929 | 922 | 924 | 10,900 |
| 2015/02/09 | 919 | 921 | 913 | 921 | 12,400 |
| 2015/02/06 | 907 | 910 | 903 | 905 | 9,800 |
| 2015/02/05 | 905 | 910 | 903 | 909 | 8,900 |
| 2015/02/04 | 910 | 913 | 904 | 909 | 11,200 |
| 2015/02/03 | 901 | 913 | 899 | 899 | 13,000 |
| 2015/02/02 | 900 | 909 | 900 | 905 | 14,200 |
| 2015/01/30 | 903 | 903 | 894 | 898 | 13,300 |
| 2015/01/29 | 907 | 907 | 895 | 895 | 18,900 |
| 2015/01/28 | 905 | 912 | 900 | 907 | 15,300 |
| 2015/01/27 | 902 | 911 | 897 | 906 | 18,400 |
| 2015/01/26 | 894 | 907 | 890 | 896 | 16,000 |
| 2015/01/23 | 915 | 915 | 906 | 913 | 5,600 |
| 2015/01/22 | 906 | 912 | 899 | 905 | 8,400 |
| 2015/01/21 | 902 | 921 | 901 | 908 | 11,000 |
| 2015/01/20 | 915 | 915 | 903 | 905 | 6,500 |
| 2015/01/19 | 920 | 920 | 904 | 907 | 4,400 |
| 2015/01/16 | 911 | 911 | 890 | 907 | 15,300 |
| 2015/01/15 | 910 | 919 | 908 | 913 | 3,900 |
| 2015/01/14 | 911 | 920 | 908 | 908 | 7,200 |
| 2015/01/13 | 910 | 916 | 903 | 914 | 9,200 |
| 2015/01/09 | 927 | 931 | 920 | 921 | 14,700 |
| 2015/01/08 | 918 | 933 | 917 | 925 | 12,900 |
| 2015/01/07 | 934 | 934 | 917 | 923 | 13,500 |
| 2015/01/06 | 953 | 953 | 937 | 937 | 15,500 |
| 2015/01/05 | 939 | 960 | 936 | 954 | 14,700 |