[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 
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
2016-04-212148.002168.002100.002133.00218100467166000
2016-04-202080.002146.002054.002114.00451600953167600
2016-04-191988.002074.001973.002070.00360600734609000
2016-04-181913.001987.001905.001957.00175400342125500
2016-04-151953.001996.001940.001961.00155800305125500
2016-04-142030.002032.001965.001989.00259100514427500
2016-04-131995.002021.001940.001981.00298600591748000
2016-04-122000.002118.001969.001981.006991001435283700
2016-04-111898.001937.001865.001934.00206300392736100
2016-04-081826.001929.001815.001907.00169700318456500
2016-04-071855.001939.001821.001870.00272100512605800
2016-04-061890.001907.001787.001842.00334900614689300
2016-04-052025.002065.001908.001930.00372400738603600
2016-04-041961.002040.001875.002008.00345600687277600
2016-04-012030.002050.001953.001978.00354800707088700
2016-03-311954.002074.001935.002012.006411001295025800
2016-03-301900.001999.001877.001925.00352400688978900
2016-03-291827.001907.001827.001900.00144000270993400
2016-03-281879.001897.001809.001852.00189200350679500
2016-03-251927.001990.001833.001845.00402400768930400
2016-03-241793.001925.001775.001917.00418700785782300
2016-03-231792.001805.001764.001783.0094100167549300
2016-03-221776.001823.001756.001809.00161000288634800
2016-03-181797.001797.001732.001775.00157300276862000
2016-03-171846.001873.001781.001815.00221200406150200
2016-03-161790.001837.001782.001806.00154300279390600
2016-03-151765.001839.001755.001796.00208200375488200
2016-03-141775.001798.001742.001754.00121100213207400
2016-03-111732.001780.001700.001737.00136100237041100
2016-03-101710.001789.001702.001751.00155000271526700
2016-03-091696.001710.001644.001684.00187700315432200
2016-03-081782.001789.001680.001728.00197500341783500
2016-03-071781.001820.001773.001782.00132100236846600
2016-03-041810.001841.001786.001798.00155100279517600
2016-03-031787.001849.001750.001805.00260700468611500
2016-03-021910.001916.001785.001810.005552001021277500
2016-03-011670.001844.001670.001840.006556001161524700
2016-02-291568.001764.001545.001654.008710001472850300
2016-02-261604.001604.001520.001543.00146500227978600
2016-02-251577.001608.001560.001569.00244600387996400
2016-02-241494.001555.001478.001547.00145300221953100
2016-02-231586.001609.001495.001531.00203000314082800
2016-02-221477.001574.001472.001552.00165700255534200
2016-02-191535.001535.001456.001516.00269100401462000
2016-02-181586.001629.001536.001544.00241200381090900
2016-02-171506.001608.001506.001528.00280900433713700
2016-02-161521.001610.001504.001524.00426000663078600
2016-02-151590.001590.001433.001494.00413100622612300
2016-02-121492.001512.001330.001333.00508400717441200
2016-02-101603.001669.001511.001652.00337100537733500
2016-02-091717.001729.001550.001591.00581200941729300
2016-02-081691.001850.001683.001837.00199500355994900
2016-02-051768.001811.001660.001771.00390400679004200
2016-02-041956.001960.001842.001852.00236700447069000
2016-02-031880.001985.001840.001958.00360900690211700
2016-02-022080.002084.001940.001971.005627001127077700
2016-02-011847.002080.001780.002020.0015798003124241400
2016-01-291710.001729.001582.001687.00390500644944700
2016-01-281598.001694.001578.001654.00241100397189600
2016-01-271690.001741.001583.001622.00432200718944200
2016-01-261599.001653.001555.001622.00277300447941100
2016-01-251560.001712.001540.001617.007769001260510100
2016-01-221377.001514.001301.001492.00384700546343000
2016-01-211273.001357.001222.001227.00247900318394100
2016-01-201375.001435.001292.001303.00204300278731400
2016-01-191341.001404.001305.001358.00145600196238300
2016-01-181279.001392.001265.001379.00256300338343100
2016-01-151420.001439.001368.001372.00152800213556600
2016-01-141418.001435.001329.001380.00294400408658200
2016-01-131470.001527.001457.001509.00194600290297500
2016-01-121530.001565.001390.001443.00413000605620100
2016-01-081600.001614.001530.001553.00273400428602500
2016-01-071600.001688.001592.001632.00200400327203200
2016-01-061642.001738.001590.001614.00327700536223100
2016-01-051735.001739.001648.001650.00325400545583900
2016-01-041720.001861.001683.001744.00464800827319100
2015-12-301663.001770.001613.001759.00574300973974700
2015-12-291745.001745.001622.001679.00522400874937300
2015-12-281785.001865.001691.001760.00407300715335400
2015-12-253615.003890.003330.003730.004198001538726500
2015-12-244400.004445.003530.003670.007281002912347000
2015-12-224050.004275.004000.004225.005332002209193500
2015-12-213780.003945.003760.003940.003458001331651500
2015-12-183680.003830.003600.003710.00251200930846000
2015-12-173490.003670.003450.003620.00219300786697500
2015-12-163600.003610.003390.003440.00176400615179500
2015-12-153595.003750.003300.003450.003647001302567000
2015-12-143300.003535.003220.003505.002945001006483500
2015-12-113350.003630.003155.003255.004377001458454500
2015-12-102902.003265.002892.003210.003861001194165800
2015-12-092890.002954.002890.002928.00102400298940800
2015-12-082934.002998.002895.002933.00151700446702900
2015-12-072930.003035.002881.002930.00216400637035800
2015-12-042841.002947.002811.002943.00245400713945600
2015-12-032987.003175.002850.002878.005075001521042300
2015-12-022980.003050.002865.002937.004630001358688300

   ※ 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