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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,604 | 1,612 | 1,596 | 1,607 | 46,200 |
| 2017/12/28 | 1,658 | 1,660 | 1,598 | 1,601 | 57,900 |
| 2017/12/27 | 1,628 | 1,667 | 1,617 | 1,661 | 144,600 |
| 2017/12/26 | 1,550 | 1,612 | 1,540 | 1,599 | 151,000 |
| 2017/12/25 | 1,533 | 1,564 | 1,532 | 1,550 | 76,100 |
| 2017/12/22 | 1,559 | 1,559 | 1,531 | 1,531 | 41,400 |
| 2017/12/21 | 1,522 | 1,554 | 1,510 | 1,549 | 71,400 |
| 2017/12/20 | 1,540 | 1,559 | 1,522 | 1,528 | 85,700 |
| 2017/12/19 | 1,570 | 1,570 | 1,546 | 1,551 | 42,800 |
| 2017/12/18 | 1,566 | 1,578 | 1,555 | 1,569 | 78,400 |
| 2017/12/15 | 1,569 | 1,578 | 1,545 | 1,559 | 45,600 |
| 2017/12/14 | 1,580 | 1,605 | 1,569 | 1,580 | 87,200 |
| 2017/12/13 | 1,580 | 1,584 | 1,561 | 1,568 | 38,400 |
| 2017/12/12 | 1,587 | 1,598 | 1,560 | 1,560 | 65,300 |
| 2017/12/11 | 1,590 | 1,604 | 1,580 | 1,592 | 51,000 |
| 2017/12/08 | 1,550 | 1,604 | 1,550 | 1,584 | 112,400 |
| 2017/12/07 | 1,551 | 1,577 | 1,547 | 1,551 | 93,400 |
| 2017/12/06 | 1,551 | 1,566 | 1,540 | 1,553 | 90,100 |
| 2017/12/05 | 1,551 | 1,560 | 1,537 | 1,553 | 62,700 |
| 2017/12/04 | 1,558 | 1,595 | 1,549 | 1,550 | 99,700 |
| 2017/12/01 | 1,549 | 1,558 | 1,532 | 1,555 | 90,900 |
| 2017/11/30 | 1,519 | 1,556 | 1,518 | 1,545 | 226,000 |
| 2017/11/29 | 1,509 | 1,513 | 1,498 | 1,505 | 129,200 |
| 2017/11/28 | 1,510 | 1,525 | 1,496 | 1,511 | 67,400 |
| 2017/11/27 | 1,523 | 1,534 | 1,498 | 1,501 | 95,700 |
| 2017/11/24 | 1,510 | 1,530 | 1,496 | 1,521 | 102,900 |
| 2017/11/22 | 1,501 | 1,513 | 1,473 | 1,491 | 100,500 |
| 2017/11/21 | 1,485 | 1,510 | 1,470 | 1,500 | 175,900 |
| 2017/11/20 | 1,420 | 1,477 | 1,415 | 1,470 | 158,700 |
| 2017/11/17 | 1,405 | 1,431 | 1,405 | 1,419 | 96,700 |
| 2017/11/16 | 1,340 | 1,416 | 1,340 | 1,398 | 158,600 |
| 2017/11/15 | 1,352 | 1,371 | 1,338 | 1,348 | 116,000 |
| 2017/11/14 | 1,375 | 1,381 | 1,342 | 1,359 | 123,600 |
| 2017/11/13 | 1,387 | 1,390 | 1,355 | 1,389 | 96,300 |
| 2017/11/10 | 1,359 | 1,389 | 1,337 | 1,387 | 156,900 |
| 2017/11/09 | 1,463 | 1,465 | 1,332 | 1,357 | 529,200 |
| 2017/11/08 | 1,479 | 1,483 | 1,452 | 1,465 | 55,600 |
| 2017/11/07 | 1,463 | 1,482 | 1,463 | 1,471 | 62,800 |
| 2017/11/06 | 1,479 | 1,495 | 1,465 | 1,466 | 105,800 |
| 2017/11/02 | 1,497 | 1,506 | 1,472 | 1,479 | 90,600 |
| 2017/11/01 | 1,500 | 1,520 | 1,482 | 1,494 | 126,600 |
| 2017/10/31 | 1,463 | 1,520 | 1,434 | 1,487 | 354,700 |
| 2017/10/30 | 1,570 | 1,613 | 1,570 | 1,595 | 122,300 |
| 2017/10/27 | 1,547 | 1,570 | 1,533 | 1,566 | 68,800 |
| 2017/10/26 | 1,525 | 1,547 | 1,525 | 1,541 | 42,700 |
| 2017/10/25 | 1,587 | 1,590 | 1,518 | 1,522 | 176,400 |
| 2017/10/24 | 1,563 | 1,588 | 1,537 | 1,576 | 164,500 |
| 2017/10/23 | 1,524 | 1,559 | 1,512 | 1,551 | 131,700 |
| 2017/10/20 | 1,491 | 1,536 | 1,490 | 1,508 | 226,400 |
| 2017/10/19 | 1,491 | 1,507 | 1,490 | 1,500 | 40,500 |
| 2017/10/18 | 1,494 | 1,501 | 1,486 | 1,494 | 33,900 |
| 2017/10/17 | 1,513 | 1,513 | 1,487 | 1,494 | 47,500 |
| 2017/10/16 | 1,514 | 1,514 | 1,492 | 1,507 | 53,900 |
| 2017/10/13 | 1,508 | 1,508 | 1,489 | 1,498 | 52,600 |
| 2017/10/12 | 1,497 | 1,528 | 1,494 | 1,506 | 78,300 |
| 2017/10/11 | 1,500 | 1,510 | 1,482 | 1,501 | 65,900 |
| 2017/10/10 | 1,496 | 1,518 | 1,491 | 1,496 | 65,700 |
| 2017/10/06 | 1,511 | 1,511 | 1,484 | 1,504 | 89,100 |
| 2017/10/05 | 1,566 | 1,566 | 1,498 | 1,504 | 177,200 |
| 2017/10/04 | 1,500 | 1,551 | 1,496 | 1,547 | 153,300 |
| 2017/10/03 | 1,523 | 1,523 | 1,487 | 1,497 | 106,300 |
| 2017/10/02 | 1,510 | 1,529 | 1,506 | 1,513 | 73,000 |
| 2017/09/29 | 1,499 | 1,512 | 1,496 | 1,503 | 56,100 |
| 2017/09/28 | 1,485 | 1,515 | 1,479 | 1,508 | 86,500 |
| 2017/09/27 | 1,462 | 1,488 | 1,459 | 1,487 | 55,700 |
| 2017/09/26 | 1,486 | 1,486 | 1,451 | 1,459 | 129,000 |
| 2017/09/25 | 1,485 | 1,511 | 1,476 | 1,487 | 74,100 |
| 2017/09/22 | 1,495 | 1,495 | 1,462 | 1,473 | 81,700 |
| 2017/09/21 | 1,485 | 1,502 | 1,475 | 1,497 | 95,200 |
| 2017/09/20 | 1,514 | 1,514 | 1,477 | 1,486 | 95,400 |
| 2017/09/19 | 1,499 | 1,521 | 1,482 | 1,519 | 114,300 |
| 2017/09/15 | 1,507 | 1,511 | 1,474 | 1,493 | 124,900 |
| 2017/09/14 | 1,510 | 1,523 | 1,489 | 1,493 | 72,600 |
| 2017/09/13 | 1,483 | 1,511 | 1,473 | 1,504 | 81,300 |
| 2017/09/12 | 1,480 | 1,486 | 1,462 | 1,471 | 89,700 |
| 2017/09/11 | 1,482 | 1,500 | 1,454 | 1,454 | 92,200 |
| 2017/09/08 | 1,466 | 1,499 | 1,466 | 1,472 | 68,600 |
| 2017/09/07 | 1,488 | 1,497 | 1,455 | 1,471 | 79,700 |
| 2017/09/06 | 1,401 | 1,471 | 1,392 | 1,469 | 101,600 |
| 2017/09/05 | 1,478 | 1,485 | 1,420 | 1,423 | 162,200 |
| 2017/09/04 | 1,556 | 1,557 | 1,467 | 1,470 | 259,200 |
| 2017/09/01 | 1,627 | 1,627 | 1,562 | 1,574 | 198,300 |
| 2017/08/31 | 1,618 | 1,639 | 1,610 | 1,630 | 69,100 |
| 2017/08/30 | 1,643 | 1,644 | 1,606 | 1,622 | 76,000 |
| 2017/08/29 | 1,566 | 1,621 | 1,559 | 1,621 | 112,900 |
| 2017/08/28 | 1,568 | 1,579 | 1,558 | 1,569 | 50,400 |
| 2017/08/25 | 1,582 | 1,582 | 1,545 | 1,557 | 70,900 |
| 2017/08/24 | 1,598 | 1,598 | 1,567 | 1,567 | 47,900 |
| 2017/08/23 | 1,610 | 1,610 | 1,575 | 1,591 | 65,600 |
| 2017/08/22 | 1,581 | 1,599 | 1,560 | 1,570 | 54,300 |
| 2017/08/21 | 1,582 | 1,601 | 1,553 | 1,570 | 98,500 |
| 2017/08/18 | 1,624 | 1,625 | 1,570 | 1,583 | 124,000 |
| 2017/08/17 | 1,623 | 1,646 | 1,610 | 1,637 | 103,500 |
| 2017/08/16 | 1,652 | 1,667 | 1,612 | 1,616 | 135,600 |
| 2017/08/15 | 1,714 | 1,714 | 1,600 | 1,643 | 387,400 |
| 2017/08/14 | 1,857 | 1,883 | 1,839 | 1,874 | 68,800 |
| 2017/08/10 | 1,848 | 1,877 | 1,848 | 1,870 | 36,000 |
| 2017/08/09 | 1,887 | 1,904 | 1,835 | 1,859 | 63,300 |
| 2017/08/08 | 1,940 | 1,940 | 1,895 | 1,902 | 36,300 |
| 2017/08/07 | 1,911 | 1,937 | 1,899 | 1,921 | 71,100 |
| 2017/08/04 | 1,855 | 1,888 | 1,852 | 1,885 | 23,800 |
| 2017/08/03 | 1,899 | 1,899 | 1,853 | 1,870 | 29,600 |
| 2017/08/02 | 1,870 | 1,905 | 1,869 | 1,886 | 43,900 |
| 2017/08/01 | 1,900 | 1,900 | 1,828 | 1,849 | 68,900 |
| 2017/07/31 | 1,916 | 1,942 | 1,914 | 1,916 | 76,600 |
| 2017/07/28 | 1,952 | 1,958 | 1,923 | 1,950 | 53,700 |
| 2017/07/27 | 1,950 | 1,973 | 1,940 | 1,952 | 62,700 |
| 2017/07/26 | 1,961 | 1,963 | 1,923 | 1,945 | 54,600 |
| 2017/07/25 | 1,944 | 1,957 | 1,900 | 1,950 | 76,500 |
| 2017/07/24 | 1,845 | 1,959 | 1,840 | 1,944 | 171,000 |
| 2017/07/21 | 1,876 | 1,888 | 1,844 | 1,846 | 91,900 |
| 2017/07/20 | 1,927 | 1,935 | 1,879 | 1,882 | 108,700 |
| 2017/07/19 | 1,868 | 1,933 | 1,851 | 1,912 | 162,400 |
| 2017/07/18 | 1,815 | 1,866 | 1,805 | 1,859 | 95,300 |
| 2017/07/14 | 1,790 | 1,830 | 1,788 | 1,820 | 73,700 |
| 2017/07/13 | 1,823 | 1,823 | 1,782 | 1,798 | 47,700 |
| 2017/07/12 | 1,810 | 1,825 | 1,790 | 1,804 | 62,100 |
| 2017/07/11 | 1,781 | 1,815 | 1,748 | 1,815 | 116,100 |
| 2017/07/10 | 1,730 | 1,769 | 1,723 | 1,766 | 111,400 |
| 2017/07/07 | 1,690 | 1,723 | 1,690 | 1,714 | 79,100 |
| 2017/07/06 | 1,727 | 1,757 | 1,706 | 1,711 | 65,600 |
| 2017/07/05 | 1,728 | 1,758 | 1,718 | 1,727 | 109,400 |
| 2017/07/04 | 1,798 | 1,798 | 1,728 | 1,736 | 117,000 |
| 2017/07/03 | 1,788 | 1,807 | 1,762 | 1,765 | 84,400 |
| 2017/06/30 | 1,778 | 1,795 | 1,751 | 1,784 | 120,700 |
| 2017/06/29 | 1,788 | 1,792 | 1,756 | 1,778 | 110,400 |
| 2017/06/28 | 1,808 | 1,820 | 1,762 | 1,766 | 129,300 |
| 2017/06/27 | 1,827 | 1,835 | 1,803 | 1,811 | 66,300 |
| 2017/06/26 | 1,830 | 1,842 | 1,808 | 1,833 | 144,000 |
| 2017/06/23 | 1,866 | 1,882 | 1,824 | 1,840 | 110,000 |
| 2017/06/22 | 1,873 | 1,893 | 1,852 | 1,868 | 88,500 |
| 2017/06/21 | 1,846 | 1,901 | 1,835 | 1,873 | 113,100 |
| 2017/06/20 | 1,870 | 1,882 | 1,830 | 1,848 | 155,100 |
| 2017/06/19 | 1,791 | 1,863 | 1,786 | 1,857 | 190,700 |
| 2017/06/16 | 1,760 | 1,785 | 1,734 | 1,761 | 129,800 |
| 2017/06/15 | 1,730 | 1,793 | 1,727 | 1,773 | 197,000 |
| 2017/06/14 | 1,715 | 1,732 | 1,698 | 1,704 | 69,000 |
| 2017/06/13 | 1,711 | 1,725 | 1,698 | 1,706 | 84,600 |
| 2017/06/12 | 1,681 | 1,738 | 1,681 | 1,723 | 151,600 |
| 2017/06/09 | 1,660 | 1,680 | 1,653 | 1,668 | 69,300 |
| 2017/06/08 | 1,680 | 1,684 | 1,640 | 1,659 | 106,100 |
| 2017/06/07 | 1,660 | 1,673 | 1,639 | 1,661 | 121,200 |
| 2017/06/06 | 1,725 | 1,725 | 1,670 | 1,682 | 140,400 |
| 2017/06/05 | 1,689 | 1,727 | 1,686 | 1,698 | 90,000 |
| 2017/06/02 | 1,714 | 1,714 | 1,680 | 1,691 | 121,000 |
| 2017/06/01 | 1,676 | 1,735 | 1,672 | 1,698 | 135,000 |
| 2017/05/31 | 1,684 | 1,699 | 1,646 | 1,653 | 166,700 |
| 2017/05/30 | 1,650 | 1,696 | 1,650 | 1,677 | 194,600 |
| 2017/05/29 | 1,569 | 1,642 | 1,569 | 1,635 | 136,000 |
| 2017/05/26 | 1,594 | 1,595 | 1,544 | 1,559 | 114,300 |
| 2017/05/25 | 1,651 | 1,651 | 1,594 | 1,600 | 111,500 |
| 2017/05/24 | 1,660 | 1,677 | 1,621 | 1,640 | 146,400 |
| 2017/05/23 | 1,580 | 1,642 | 1,578 | 1,642 | 229,100 |
| 2017/05/22 | 1,536 | 1,578 | 1,535 | 1,571 | 82,300 |
| 2017/05/19 | 1,539 | 1,553 | 1,520 | 1,521 | 68,600 |
| 2017/05/18 | 1,487 | 1,539 | 1,487 | 1,537 | 85,600 |
| 2017/05/17 | 1,551 | 1,566 | 1,512 | 1,527 | 112,700 |
| 2017/05/16 | 1,426 | 1,561 | 1,426 | 1,549 | 208,200 |
| 2017/05/15 | 1,490 | 1,490 | 1,449 | 1,484 | 67,600 |
| 2017/05/12 | 1,480 | 1,504 | 1,480 | 1,492 | 38,400 |
| 2017/05/11 | 1,513 | 1,515 | 1,485 | 1,497 | 70,800 |
| 2017/05/10 | 1,498 | 1,527 | 1,494 | 1,517 | 102,900 |
| 2017/05/09 | 1,494 | 1,519 | 1,473 | 1,478 | 114,200 |
| 2017/05/08 | 1,410 | 1,494 | 1,408 | 1,489 | 197,900 |
| 2017/05/02 | 1,357 | 1,382 | 1,357 | 1,369 | 58,800 |
| 2017/05/01 | 1,364 | 1,377 | 1,355 | 1,372 | 64,900 |
| 2017/04/28 | 1,425 | 1,427 | 1,383 | 1,385 | 57,600 |
| 2017/04/27 | 1,408 | 1,427 | 1,398 | 1,417 | 56,800 |
| 2017/04/26 | 1,411 | 1,415 | 1,382 | 1,401 | 59,300 |
| 2017/04/25 | 1,383 | 1,400 | 1,376 | 1,388 | 52,700 |
| 2017/04/24 | 1,404 | 1,426 | 1,380 | 1,386 | 80,200 |
| 2017/04/21 | 1,355 | 1,407 | 1,339 | 1,390 | 98,800 |
| 2017/04/20 | 1,357 | 1,361 | 1,330 | 1,342 | 63,900 |
| 2017/04/19 | 1,369 | 1,387 | 1,362 | 1,362 | 61,400 |
| 2017/04/18 | 1,393 | 1,408 | 1,364 | 1,392 | 101,200 |
| 2017/04/17 | 1,329 | 1,390 | 1,328 | 1,365 | 91,500 |
| 2017/04/14 | 1,340 | 1,360 | 1,317 | 1,318 | 31,700 |
| 2017/04/13 | 1,309 | 1,359 | 1,309 | 1,352 | 72,100 |
| 2017/04/12 | 1,387 | 1,387 | 1,348 | 1,357 | 63,800 |
| 2017/04/11 | 1,451 | 1,451 | 1,406 | 1,410 | 49,700 |
| 2017/04/10 | 1,454 | 1,472 | 1,441 | 1,442 | 51,700 |
| 2017/04/07 | 1,446 | 1,446 | 1,383 | 1,424 | 89,400 |
| 2017/04/06 | 1,498 | 1,498 | 1,406 | 1,423 | 81,600 |
| 2017/04/05 | 1,523 | 1,537 | 1,489 | 1,498 | 68,700 |
| 2017/04/04 | 1,528 | 1,531 | 1,482 | 1,493 | 65,900 |
| 2017/04/03 | 1,480 | 1,543 | 1,479 | 1,531 | 97,400 |
| 2017/03/31 | 1,497 | 1,516 | 1,448 | 1,469 | 63,700 |
| 2017/03/30 | 1,506 | 1,543 | 1,483 | 1,489 | 75,400 |
| 2017/03/29 | 1,471 | 1,520 | 1,471 | 1,511 | 63,700 |
| 2017/03/28 | 1,509 | 1,509 | 1,475 | 1,499 | 53,400 |
| 2017/03/27 | 1,468 | 1,515 | 1,468 | 1,496 | 89,100 |
| 2017/03/24 | 1,460 | 1,482 | 1,453 | 1,476 | 42,100 |
| 2017/03/23 | 1,470 | 1,482 | 1,451 | 1,459 | 42,600 |
| 2017/03/22 | 1,500 | 1,503 | 1,475 | 1,479 | 62,800 |
| 2017/03/21 | 1,483 | 1,544 | 1,482 | 1,526 | 136,200 |
| 2017/03/17 | 1,500 | 1,502 | 1,480 | 1,496 | 51,900 |
| 2017/03/16 | 1,477 | 1,507 | 1,452 | 1,507 | 65,800 |
| 2017/03/15 | 1,560 | 1,560 | 1,481 | 1,486 | 102,000 |
| 2017/03/14 | 1,540 | 1,570 | 1,517 | 1,563 | 68,900 |
| 2017/03/13 | 1,535 | 1,577 | 1,534 | 1,541 | 94,600 |
| 2017/03/10 | 1,519 | 1,540 | 1,515 | 1,527 | 79,300 |
| 2017/03/09 | 1,539 | 1,544 | 1,493 | 1,514 | 95,300 |
| 2017/03/08 | 1,532 | 1,544 | 1,510 | 1,531 | 120,400 |
| 2017/03/07 | 1,569 | 1,585 | 1,532 | 1,534 | 105,500 |
| 2017/03/06 | 1,525 | 1,576 | 1,517 | 1,570 | 107,100 |
| 2017/03/03 | 1,564 | 1,587 | 1,558 | 1,565 | 109,300 |
| 2017/03/02 | 1,574 | 1,580 | 1,521 | 1,561 | 142,600 |
| 2017/03/01 | 1,528 | 1,568 | 1,506 | 1,565 | 163,800 |
| 2017/02/28 | 1,511 | 1,564 | 1,495 | 1,528 | 221,200 |
| 2017/02/27 | 1,505 | 1,514 | 1,486 | 1,489 | 111,100 |
| 2017/02/24 | 1,492 | 1,523 | 1,489 | 1,505 | 86,200 |
| 2017/02/23 | 1,507 | 1,525 | 1,472 | 1,492 | 127,500 |
| 2017/02/22 | 1,494 | 1,510 | 1,490 | 1,501 | 124,500 |
| 2017/02/21 | 1,445 | 1,493 | 1,440 | 1,486 | 228,200 |
| 2017/02/20 | 1,439 | 1,463 | 1,432 | 1,443 | 167,900 |
| 2017/02/17 | 1,390 | 1,447 | 1,388 | 1,438 | 186,200 |
| 2017/02/16 | 1,375 | 1,416 | 1,373 | 1,403 | 126,200 |
| 2017/02/15 | 1,399 | 1,406 | 1,367 | 1,385 | 96,600 |
| 2017/02/14 | 1,413 | 1,426 | 1,389 | 1,398 | 152,900 |
| 2017/02/13 | 1,362 | 1,412 | 1,355 | 1,397 | 332,200 |
| 2017/02/10 | 1,341 | 1,353 | 1,322 | 1,351 | 120,800 |
| 2017/02/09 | 1,344 | 1,354 | 1,314 | 1,324 | 130,900 |
| 2017/02/08 | 1,315 | 1,347 | 1,315 | 1,340 | 88,900 |
| 2017/02/07 | 1,324 | 1,344 | 1,311 | 1,313 | 157,400 |
| 2017/02/06 | 1,265 | 1,312 | 1,265 | 1,310 | 105,200 |
| 2017/02/03 | 1,279 | 1,284 | 1,263 | 1,271 | 93,100 |
| 2017/02/02 | 1,295 | 1,300 | 1,274 | 1,278 | 110,500 |
| 2017/02/01 | 1,287 | 1,289 | 1,255 | 1,284 | 139,400 |
| 2017/01/31 | 1,300 | 1,307 | 1,288 | 1,295 | 64,900 |
| 2017/01/30 | 1,303 | 1,316 | 1,290 | 1,311 | 78,200 |
| 2017/01/27 | 1,318 | 1,318 | 1,286 | 1,304 | 109,000 |
| 2017/01/26 | 1,283 | 1,312 | 1,283 | 1,293 | 145,100 |
| 2017/01/25 | 1,275 | 1,283 | 1,263 | 1,274 | 108,000 |
| 2017/01/24 | 1,240 | 1,259 | 1,235 | 1,257 | 84,500 |
| 2017/01/23 | 1,268 | 1,271 | 1,235 | 1,239 | 121,100 |
| 2017/01/20 | 1,252 | 1,268 | 1,245 | 1,260 | 73,200 |
| 2017/01/19 | 1,270 | 1,270 | 1,240 | 1,252 | 83,100 |
| 2017/01/18 | 1,254 | 1,261 | 1,238 | 1,252 | 92,900 |
| 2017/01/17 | 1,292 | 1,295 | 1,250 | 1,267 | 81,100 |
| 2017/01/16 | 1,313 | 1,322 | 1,277 | 1,283 | 108,600 |
| 2017/01/13 | 1,310 | 1,335 | 1,303 | 1,328 | 69,100 |
| 2017/01/12 | 1,371 | 1,371 | 1,312 | 1,325 | 164,700 |
| 2017/01/11 | 1,412 | 1,429 | 1,377 | 1,382 | 193,100 |
| 2017/01/10 | 1,365 | 1,410 | 1,365 | 1,408 | 245,500 |
| 2017/01/06 | 1,328 | 1,355 | 1,318 | 1,349 | 117,400 |
| 2017/01/05 | 1,350 | 1,359 | 1,334 | 1,343 | 111,800 |
| 2017/01/04 | 1,285 | 1,342 | 1,282 | 1,341 | 256,800 |