[2183 東証1部] リニカル 日足 時系列データ

[2183 東証1部] リニカル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281425.001427.001383.001385.005760080509000
2017-04-271408.001427.001398.001417.005680080285900
2017-04-261411.001415.001382.001401.005930082974100
2017-04-251383.001400.001376.001388.005270073233400
2017-04-241404.001426.001380.001386.0080200111844300
2017-04-211355.001407.001339.001390.0098800136007600
2017-04-201357.001361.001330.001342.006390085824800
2017-04-191369.001387.001362.001362.006140084187000
2017-04-181393.001408.001364.001392.00101200140304800
2017-04-171329.001390.001328.001365.0091500124685700
2017-04-141340.001360.001317.001318.003170042289100
2017-04-131309.001359.001309.001352.007210096380400
2017-04-121387.001387.001348.001357.006380086875300
2017-04-111451.001451.001406.001410.004970070630900
2017-04-101454.001472.001441.001442.005170075200600
2017-04-071446.001446.001383.001424.0089400126998200
2017-04-061498.001498.001406.001423.0081600116859000
2017-04-051523.001537.001489.001498.0068700103547500
2017-04-041528.001531.001482.001493.006590099291300
2017-04-031480.001543.001479.001531.0097400147893500
2017-03-311497.001516.001448.001469.006370094705900
2017-03-301506.001543.001483.001489.0075400114058000
2017-03-291471.001520.001471.001511.006370095871900
2017-03-281509.001509.001475.001499.005340079562800
2017-03-271468.001515.001468.001496.0089100133229100
2017-03-241460.001482.001453.001476.004210061992700
2017-03-231470.001482.001451.001459.004260062297700
2017-03-221500.001503.001475.001479.006280093655100
2017-03-211483.001544.001482.001526.00136200207940500
2017-03-171500.001502.001480.001496.005190077395600
2017-03-161477.001507.001452.001507.006580098079100
2017-03-151560.001560.001481.001486.00102000153536300
2017-03-141540.001570.001517.001563.0068900106719900
2017-03-131535.001577.001534.001541.0094600147193600
2017-03-101519.001540.001515.001527.0079300121010000
2017-03-091539.001544.001493.001514.0095300144459400
2017-03-081532.001544.001510.001531.00120400183535100
2017-03-071569.001585.001532.001534.00105500163999400
2017-03-061525.001576.001517.001570.00107100166123100
2017-03-031564.001587.001558.001565.00109300171626800
2017-03-021574.001580.001521.001561.00142600221613500
2017-03-011528.001568.001506.001565.00163800252719700
2017-02-281511.001564.001495.001528.00221200341241700
2017-02-271505.001514.001486.001489.00111100166547800
2017-02-241492.001523.001489.001505.0086200129930600
2017-02-231507.001525.001472.001492.00127500191119200
2017-02-221494.001510.001490.001501.00124500186808800
2017-02-211445.001493.001440.001486.00228200336987000
2017-02-201439.001463.001432.001443.00167900242863200
2017-02-171390.001447.001388.001438.00186200266624700
2017-02-161375.001416.001373.001403.00126200176672000
2017-02-151399.001406.001367.001385.0096600133981500
2017-02-141413.001426.001389.001398.00152900215560500
2017-02-131362.001412.001355.001397.00332200461802600
2017-02-101341.001353.001322.001351.00120800162067700
2017-02-091344.001354.001314.001324.00130900174689200
2017-02-081315.001347.001315.001340.0088900118678100
2017-02-071324.001344.001311.001313.00157400208583800
2017-02-061265.001312.001265.001310.00105200136560800
2017-02-031279.001284.001263.001271.0093100118351800
2017-02-021295.001300.001274.001278.00110500141865800
2017-02-011287.001289.001255.001284.00139400177488900
2017-01-311300.001307.001288.001295.006490084212700
2017-01-301303.001316.001290.001311.0078200101992300
2017-01-271318.001318.001286.001304.00109000141557500
2017-01-261283.001312.001283.001293.00145100188726500
2017-01-251275.001283.001263.001274.00108000137551100
2017-01-241240.001259.001235.001257.0084500105451400
2017-01-231268.001271.001235.001239.00121100150993400
2017-01-201252.001268.001245.001260.007320092096100
2017-01-191270.001270.001240.001252.0083100103791500
2017-01-181254.001261.001238.001252.0092900115877700
2017-01-171292.001295.001250.001267.0081100103041500
2017-01-161313.001322.001277.001283.00108600140323300
2017-01-131310.001335.001303.001328.006910091462700
2017-01-121371.001371.001312.001325.00164700219856900
2017-01-111412.001429.001377.001382.00193100270754900
2017-01-101365.001410.001365.001408.00245500342222100
2017-01-061328.001355.001318.001349.00117400156886500
2017-01-051350.001359.001334.001343.00111800150431700
2017-01-041285.001342.001282.001341.00256800338692300
2016-12-301270.001270.001236.001259.00115900145361700
2016-12-291311.001312.001275.001281.0088400113861700
2016-12-281265.001318.001264.001311.00153500199500900
2016-12-271236.001268.001231.001261.00148400185430400
2016-12-261216.001244.001208.001235.007650094041000
2016-12-221233.001235.001204.001216.00100000121793300
2016-12-211263.001263.001234.001237.0098200122338000
2016-12-201257.001269.001254.001265.005800073097700
2016-12-191277.001281.001257.001265.007820099225000
2016-12-161280.001291.001262.001281.00105400134588300
2016-12-151262.001278.001237.001275.00134300169260300
2016-12-141272.001280.001250.001262.0099000125548900
2016-12-131236.001278.001226.001276.00100200125877000
2016-12-121227.001247.001223.001238.00105500130076300
2016-12-091196.001218.001195.001218.00118800143281500
2016-12-081222.001234.001198.001204.00167000201503000
2016-12-071234.001240.001204.001217.0099300120809000
2016-12-061249.001264.001231.001234.007540093891900
2016-12-051250.001269.001235.001254.006040075535600
2016-12-021283.001283.001244.001266.00132000166533900
2016-12-011315.001315.001284.001291.00107800139589300
2016-11-301320.001320.001290.001309.0082400107568700
2016-11-291340.001341.001313.001321.00111900148129500
2016-11-281332.001365.001316.001358.00172100230376300
2016-11-251290.001319.001287.001317.00162300212011400
2016-11-241272.001278.001265.001268.004790060866400
2016-11-221266.001267.001241.001262.00113000141879400
2016-11-211270.001289.001260.001273.006790086574400
2016-11-181295.001295.001267.001279.006600084266900
2016-11-171286.001303.001263.001282.00108500139360300
2016-11-161236.001285.001223.001285.00131800165919100
2016-11-151200.001225.001172.001220.00141800170151600
2016-11-141236.001258.001184.001187.00295000354323700
2016-11-111320.001329.001266.001280.00109700141679400
2016-11-101298.001330.001290.001324.00127700167827400
2016-11-091327.001335.001200.001240.00177700222562600
2016-11-081360.001360.001325.001330.004460059609200
2016-11-071326.001359.001322.001340.006470086426400
2016-11-041390.001390.001312.001326.00159100213177600
2016-11-021446.001446.001380.001387.00133900188547700
2016-11-011490.001499.001475.001484.00111100165141800
2016-10-311450.001483.001443.001481.00103700152627700
2016-10-281415.001455.001410.001440.00117900169867800
2016-10-271420.001423.001405.001415.003880054854100
2016-10-261386.001410.001386.001404.004870068249700
2016-10-251410.001414.001380.001386.00106400148381800
2016-10-241463.001472.001407.001421.0091400131054900
2016-10-211430.001462.001416.001445.00115800167447600
2016-10-201386.001428.001382.001425.005540078106200
2016-10-191372.001395.001370.001392.004730065539000
2016-10-181389.001400.001376.001388.006020083439800
2016-10-171394.001409.001369.001406.006050084226900
2016-10-141420.001424.001394.001400.003610050805300
2016-10-131407.001433.001396.001426.005350075928400
2016-10-121407.001428.001390.001395.005440076540000
2016-10-111449.001449.001415.001422.005470077956200
2016-10-071468.001468.001430.001447.006120088262300
2016-10-061498.001498.001447.001459.0098500144363500
2016-10-051511.001511.001478.001485.0091800136608300
2016-10-041478.001518.001474.001512.00128700193039000
2016-10-031473.001492.001457.001474.0083100122702100
2016-09-301475.001495.001452.001461.0074900110129100
2016-09-291497.001514.001469.001501.00121400181183400
2016-09-281490.001498.001466.001476.0098700146138700
2016-09-271502.001514.001441.001470.00220800325035900
2016-09-261414.001522.001397.001511.00295400435974500
2016-09-231440.001460.001401.001409.00171400244446000
2016-09-211322.001414.001321.001410.00194700266759400
2016-09-201245.001320.001237.001311.00126500164173400
2016-09-161255.001267.001235.001252.00210500263263300
2016-09-151261.001280.001243.001255.006770085064500
2016-09-141250.001304.001250.001280.0081000103724000
2016-09-131265.001265.001245.001259.004190052684200
2016-09-121268.001280.001233.001236.0092000114833700
2016-09-091290.001303.001280.001287.006470083568700
2016-09-081329.001350.001281.001287.00120700156945600
2016-09-071300.001333.001293.001329.00106100139870100
2016-09-061262.001314.001260.001309.0086800112228000
2016-09-051270.001283.001260.001262.006240079117100
2016-09-021270.001300.001238.001260.0089800113083900
2016-09-011234.001280.001222.001273.00161100201537300
2016-08-311239.001245.001210.001236.0083700102615700
2016-08-301233.001257.001222.001237.0089600110462500
2016-08-291263.001280.001225.001253.0098500123168200
2016-08-261259.001266.001222.001248.00125400156229400
2016-08-251315.001326.001251.001256.00154000196354900
2016-08-241332.001359.001320.001329.0082000109327300
2016-08-231270.001368.001270.001335.00158100211256400
2016-08-221280.001298.001258.001278.00180600229553300
2016-08-191340.001345.001283.001308.00162500212173400
2016-08-181383.001393.001341.001344.00173200234798300
2016-08-171430.001453.001395.001405.00131100186000600
2016-08-161503.001522.001451.001456.0091300134460400
2016-08-151531.001545.001473.001509.00111600168213900
2016-08-121457.001548.001456.001529.00214500325532900
2016-08-101438.001490.001438.001487.00130300190838400
2016-08-091382.001428.001365.001423.00120100168362300
2016-08-081395.001395.001333.001383.00193500264246800
2016-08-051424.001458.001400.001411.00127600180715000
2016-08-041471.001484.001423.001435.00138000199219800
2016-08-031503.001512.001468.001471.00114000169691600
2016-08-021522.001546.001522.001531.0079100121443600
2016-08-011560.001560.001511.001522.00161200246468100
2016-07-291450.001550.001423.001548.00195800292135500
2016-07-281507.001519.001450.001454.00162600239420000
2016-07-271515.001530.001490.001527.00116200175311100
2016-07-261515.001555.001492.001505.00111300168162000
2016-07-251530.001564.001510.001537.00133000203744200
2016-07-221510.001558.001476.001516.00106700160273200
2016-07-211619.001639.001506.001530.00246000383003500
2016-07-201471.001610.001462.001585.00337300528609200
2016-07-191425.001473.001412.001473.00255900369197900
2016-07-151495.001508.001402.001417.00194000278913800
2016-07-141525.001565.001494.001514.00108800166000000
2016-07-131590.001590.001511.001524.00140600216051000
2016-07-121577.001591.001544.001551.00104900164068400
2016-07-111526.001548.001499.001540.00127200194056200
2016-07-081508.001545.001478.001489.00108600163309000
2016-07-071578.001591.001509.001519.00162600250026900
2016-07-061599.001601.001530.001578.00148300232645000
2016-07-051682.001682.001620.001630.0077300126896000
2016-07-041640.001694.001632.001662.00118400197214300
2016-07-011610.001675.001601.001658.00204700336414800
2016-06-301738.001755.001588.001601.00357100591529400
2016-06-291670.001735.001670.001729.00166900285532800
2016-06-281580.001658.001560.001643.00166400269247700
2016-06-271578.001707.001578.001642.00194700321211200
2016-06-241800.001802.001480.001593.00413400668086400
2016-06-231678.001745.001661.001731.00178500303029800
2016-06-221746.001754.001684.001705.00135100231960400
2016-06-211756.001802.001726.001766.00132300234029700
2016-06-201755.001776.001733.001761.00155800274067200
2016-06-171788.001815.001694.001715.00179900313156400
2016-06-161850.001873.001726.001748.00219400391201100
2016-06-151790.001914.001780.001880.00247600458293900
2016-06-142009.002013.001800.001832.005781001068485300
2016-06-132130.002135.002044.002049.00204400426562800
2016-06-102218.002218.002175.002180.00169100370322300
2016-06-092194.002216.002161.002207.00206600452322500
2016-06-082181.002224.002161.002202.00162100356107500
2016-06-072222.002235.002167.002181.00119300261155800
2016-06-062190.002227.002161.002198.00161700354944100
2016-06-032161.002237.002149.002236.00160300352598100
2016-06-022165.002224.002129.002186.00212000461855300
2016-06-012255.002261.002180.002197.00214800475818900
2016-05-312244.002309.002208.002280.004817001094954200
2016-05-302100.002300.002090.002216.004908001081262600
2016-05-272027.002124.002000.002083.00376700782472400
2016-05-261987.002000.001890.001988.00227200445186500
2016-05-252046.002059.001990.001997.00193100387528500
2016-05-242040.002056.001988.002046.00161800327218100
2016-05-232045.002083.002013.002043.00203000414444700
2016-05-202003.002087.002003.002053.00252800518579700
2016-05-191915.002045.001901.002002.00404300800217500
2016-05-182008.002025.001839.001876.005923001137952500
2016-05-172070.002111.002008.002026.00387700795358500
2016-05-162135.002218.001961.002114.007749001648836900
2016-05-132400.002415.002241.002335.005001001164049500
2016-05-122351.002394.002315.002377.00378900894220200
2016-05-112275.002343.002253.002342.00408600941507900
2016-05-102270.002280.002226.002251.00239300539652900
2016-05-092196.002260.002186.002255.00243100542161600
2016-05-062220.002222.002112.002173.00213200462970700
2016-05-022150.002244.002147.002216.00215500474092900
2016-04-282220.002257.002106.002234.00421100935220300
2016-04-272082.002207.002082.002199.00232700503452800
2016-04-262178.002254.002050.002095.00409200882075300
2016-04-252141.002260.002116.002201.00430500947319600
2016-04-222130.002130.002034.002115.00189000395094500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog