クリナップ(7955)の株価時系列情報
クリナップ(7955)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 |
|---|---|---|---|---|---|
| 1990/12/28 | 2,720 | 2,760 | 2,720 | 2,760 | 6,000 |
| 1990/12/27 | 2,750 | 2,800 | 2,750 | 2,800 | 19,000 |
| 1990/12/26 | 2,710 | 2,710 | 2,700 | 2,710 | 11,000 |
| 1990/12/25 | 2,700 | 2,750 | 2,700 | 2,750 | 3,000 |
| 1990/12/21 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1990/12/20 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1990/12/19 | 2,750 | 2,810 | 2,750 | 2,810 | 10,000 |
| 1990/12/17 | 2,750 | 2,750 | 2,750 | 2,750 | 15,000 |
| 1990/12/14 | 2,710 | 2,710 | 2,710 | 2,710 | 2,000 |
| 1990/12/13 | 2,710 | 2,710 | 2,710 | 2,710 | 2,000 |
| 1990/12/12 | 2,800 | 2,800 | 2,790 | 2,790 | 5,000 |
| 1990/12/11 | 2,840 | 2,840 | 2,760 | 2,760 | 15,000 |
| 1990/12/07 | 2,650 | 2,720 | 2,620 | 2,720 | 4,000 |
| 1990/12/06 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 |
| 1990/12/05 | 2,670 | 2,670 | 2,670 | 2,670 | 2,000 |
| 1990/12/04 | 2,640 | 2,640 | 2,630 | 2,630 | 6,000 |
| 1990/12/03 | 2,760 | 2,760 | 2,760 | 2,760 | 5,000 |
| 1990/11/29 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1990/11/28 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 |
| 1990/11/27 | 2,850 | 2,850 | 2,800 | 2,800 | 9,000 |
| 1990/11/26 | 2,850 | 2,900 | 2,850 | 2,850 | 11,000 |
| 1990/11/22 | 2,850 | 2,850 | 2,850 | 2,850 | 5,000 |
| 1990/11/20 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 1990/11/19 | 3,050 | 3,050 | 3,050 | 3,050 | 6,000 |
| 1990/11/13 | 3,350 | 3,350 | 3,350 | 3,350 | 7,000 |
| 1990/11/09 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
| 1990/11/08 | 3,380 | 3,380 | 3,350 | 3,370 | 12,000 |
| 1990/11/07 | 3,300 | 3,330 | 3,300 | 3,330 | 9,000 |
| 1990/11/02 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1990/11/01 | 3,500 | 3,500 | 3,480 | 3,490 | 5,000 |
| 1990/10/31 | 3,420 | 3,520 | 3,420 | 3,520 | 39,000 |
| 1990/10/30 | 3,450 | 3,450 | 3,420 | 3,440 | 14,000 |
| 1990/10/29 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 |
| 1990/10/26 | 3,400 | 3,560 | 3,400 | 3,560 | 30,000 |
| 1990/10/25 | 3,350 | 3,400 | 3,350 | 3,400 | 27,000 |
| 1990/10/24 | 3,400 | 3,400 | 3,370 | 3,370 | 21,000 |
| 1990/10/23 | 3,400 | 3,400 | 3,350 | 3,350 | 11,000 |
| 1990/10/22 | 3,540 | 3,540 | 3,500 | 3,500 | 5,000 |
| 1990/10/19 | 3,400 | 3,600 | 3,390 | 3,600 | 105,000 |
| 1990/10/18 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1990/10/17 | 3,190 | 3,430 | 3,190 | 3,430 | 44,000 |
| 1990/10/16 | 3,050 | 3,240 | 3,050 | 3,240 | 13,000 |
| 1990/10/15 | 2,900 | 3,100 | 2,900 | 3,100 | 31,000 |
| 1990/10/11 | 2,900 | 2,900 | 2,870 | 2,900 | 38,000 |
| 1990/10/09 | 3,020 | 3,020 | 2,900 | 2,900 | 29,000 |
| 1990/10/08 | 3,100 | 3,100 | 3,070 | 3,070 | 12,000 |
| 1990/10/05 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1990/10/04 | 3,100 | 3,100 | 2,980 | 2,980 | 5,000 |
| 1990/10/03 | 2,970 | 3,080 | 2,970 | 3,080 | 20,000 |
| 1990/10/02 | 2,890 | 3,000 | 2,890 | 3,000 | 9,000 |
| 1990/10/01 | 2,890 | 2,890 | 2,890 | 2,890 | 3,000 |
| 1990/09/28 | 2,860 | 2,900 | 2,860 | 2,900 | 14,000 |
| 1990/09/27 | 2,900 | 2,900 | 2,900 | 2,900 | 7,000 |
| 1990/09/21 | 3,180 | 3,180 | 3,130 | 3,130 | 13,000 |
| 1990/09/20 | 3,230 | 3,230 | 3,230 | 3,230 | 9,000 |
| 1990/09/19 | 3,230 | 3,230 | 3,230 | 3,230 | 18,000 |
| 1990/09/18 | 3,280 | 3,290 | 3,280 | 3,280 | 22,000 |
| 1990/09/17 | 3,300 | 3,310 | 3,300 | 3,300 | 33,000 |
| 1990/09/14 | 3,290 | 3,300 | 3,290 | 3,300 | 6,000 |
| 1990/09/13 | 3,300 | 3,300 | 3,290 | 3,290 | 2,000 |
| 1990/09/12 | 3,100 | 3,300 | 3,100 | 3,300 | 11,000 |
| 1990/09/11 | 3,050 | 3,080 | 3,050 | 3,080 | 8,000 |
| 1990/09/10 | 3,100 | 3,100 | 3,100 | 3,100 | 54,000 |
| 1990/09/06 | 3,100 | 3,100 | 3,100 | 3,100 | 10,000 |
| 1990/09/04 | 3,170 | 3,250 | 3,170 | 3,250 | 2,000 |
| 1990/09/03 | 3,300 | 3,330 | 3,200 | 3,300 | 40,000 |
| 1990/08/31 | 3,360 | 3,380 | 3,250 | 3,250 | 15,000 |
| 1990/08/30 | 3,400 | 3,450 | 3,400 | 3,400 | 22,000 |
| 1990/08/29 | 3,500 | 3,500 | 3,450 | 3,450 | 3,000 |
| 1990/08/28 | 3,500 | 3,600 | 3,500 | 3,500 | 7,000 |
| 1990/08/27 | 3,600 | 3,600 | 3,500 | 3,550 | 106,000 |
| 1990/08/24 | 3,600 | 3,600 | 3,570 | 3,580 | 31,000 |
| 1990/08/23 | 3,700 | 3,700 | 3,600 | 3,600 | 140,000 |
| 1990/08/22 | 3,700 | 3,710 | 3,700 | 3,700 | 52,000 |
| 1990/08/21 | 3,750 | 3,840 | 3,720 | 3,730 | 180,000 |
| 1990/08/20 | 3,750 | 3,850 | 3,750 | 3,790 | 80,000 |
| 1990/08/17 | 3,710 | 3,800 | 3,710 | 3,800 | 38,000 |
| 1990/08/16 | 3,760 | 3,760 | 3,730 | 3,760 | 15,000 |
| 1990/08/15 | 3,740 | 3,800 | 3,740 | 3,760 | 48,000 |
| 1990/08/14 | 3,750 | 3,780 | 3,730 | 3,730 | 85,000 |
| 1990/08/13 | 3,710 | 3,760 | 3,700 | 3,760 | 85,000 |
| 1990/08/10 | 3,700 | 3,800 | 3,700 | 3,800 | 168,000 |
| 1990/08/09 | 3,750 | 3,750 | 3,710 | 3,720 | 57,000 |
| 1990/08/08 | 3,750 | 3,750 | 3,750 | 3,750 | 34,000 |
| 1990/08/07 | 3,690 | 3,690 | 3,650 | 3,680 | 43,000 |
| 1990/08/06 | 3,830 | 3,830 | 3,790 | 3,790 | 50,000 |
| 1990/08/03 | 3,890 | 3,890 | 3,820 | 3,860 | 20,000 |
| 1990/08/02 | 3,880 | 3,900 | 3,800 | 3,900 | 222,000 |
| 1990/08/01 | 3,900 | 3,900 | 3,800 | 3,860 | 143,000 |
| 1990/07/31 | 3,750 | 3,850 | 3,750 | 3,850 | 50,000 |
| 1990/07/30 | 3,800 | 3,820 | 3,750 | 3,800 | 87,000 |
| 1990/07/27 | 3,750 | 3,790 | 3,740 | 3,750 | 54,000 |
| 1990/07/26 | 3,780 | 3,800 | 3,720 | 3,720 | 70,000 |
| 1990/07/25 | 3,800 | 3,830 | 3,790 | 3,800 | 100,000 |
| 1990/07/24 | 3,690 | 3,800 | 3,690 | 3,790 | 57,000 |
| 1990/07/23 | 3,800 | 3,800 | 3,720 | 3,720 | 86,000 |
| 1990/07/20 | 3,790 | 3,800 | 3,750 | 3,800 | 75,000 |
| 1990/07/19 | 3,780 | 3,790 | 3,780 | 3,790 | 34,000 |
| 1990/07/18 | 3,830 | 3,840 | 3,780 | 3,780 | 103,000 |
| 1990/07/17 | 3,900 | 3,950 | 3,830 | 3,880 | 183,000 |
| 1990/07/16 | 3,800 | 3,930 | 3,800 | 3,880 | 380,000 |
| 1990/07/13 | 3,770 | 3,780 | 3,750 | 3,750 | 205,000 |
| 1990/07/12 | 3,770 | 3,770 | 3,750 | 3,750 | 93,000 |
| 1990/07/11 | 3,750 | 3,780 | 3,730 | 3,770 | 160,000 |
| 1990/07/10 | 3,740 | 3,800 | 3,730 | 3,740 | 199,000 |
| 1990/07/09 | 3,740 | 3,800 | 3,710 | 3,740 | 299,000 |
| 1990/07/06 | 3,700 | 3,740 | 3,680 | 3,740 | 111,000 |
| 1990/07/05 | 3,660 | 3,730 | 3,660 | 3,700 | 264,000 |
| 1990/07/04 | 3,610 | 3,690 | 3,610 | 3,650 | 178,000 |
| 1990/07/03 | 3,650 | 3,650 | 3,580 | 3,580 | 46,000 |
| 1990/07/02 | 3,730 | 3,730 | 3,640 | 3,650 | 73,000 |
| 1990/06/29 | 3,560 | 3,730 | 3,560 | 3,680 | 305,000 |
| 1990/06/28 | 3,510 | 3,580 | 3,490 | 3,550 | 132,000 |
| 1990/06/27 | 3,450 | 3,560 | 3,400 | 3,530 | 96,000 |
| 1990/06/26 | 3,370 | 3,490 | 3,370 | 3,490 | 31,000 |
| 1990/06/25 | 3,390 | 3,390 | 3,360 | 3,360 | 44,000 |
| 1990/06/22 | 3,470 | 3,470 | 3,380 | 3,380 | 101,000 |
| 1990/06/21 | 3,450 | 3,500 | 3,450 | 3,450 | 104,000 |
| 1990/06/20 | 3,430 | 3,510 | 3,420 | 3,450 | 123,000 |
| 1990/06/19 | 3,440 | 3,440 | 3,400 | 3,430 | 72,000 |
| 1990/06/18 | 3,430 | 3,460 | 3,400 | 3,420 | 94,000 |
| 1990/06/15 | 3,400 | 3,430 | 3,400 | 3,420 | 39,000 |
| 1990/06/14 | 3,420 | 3,450 | 3,400 | 3,400 | 45,000 |
| 1990/06/13 | 3,460 | 3,470 | 3,450 | 3,470 | 10,000 |
| 1990/06/12 | 3,500 | 3,550 | 3,450 | 3,450 | 29,000 |
| 1990/06/11 | 3,510 | 3,510 | 3,500 | 3,500 | 34,000 |
| 1990/06/08 | 3,560 | 3,580 | 3,500 | 3,510 | 116,000 |
| 1990/06/07 | 3,590 | 3,590 | 3,550 | 3,560 | 24,000 |
| 1990/06/06 | 3,570 | 3,610 | 3,510 | 3,570 | 82,000 |
| 1990/06/05 | 3,550 | 3,610 | 3,550 | 3,570 | 306,000 |
| 1990/06/04 | 3,550 | 3,600 | 3,520 | 3,540 | 214,000 |
| 1990/06/01 | 3,400 | 3,570 | 3,400 | 3,530 | 482,000 |
| 1990/05/31 | 3,400 | 3,440 | 3,400 | 3,400 | 34,000 |
| 1990/05/30 | 3,450 | 3,460 | 3,370 | 3,440 | 182,000 |
| 1990/05/29 | 3,410 | 3,450 | 3,400 | 3,410 | 108,000 |
| 1990/05/28 | 3,400 | 3,420 | 3,390 | 3,390 | 58,000 |
| 1990/05/25 | 3,450 | 3,450 | 3,400 | 3,430 | 484,000 |
| 1990/05/24 | 3,400 | 3,450 | 3,350 | 3,450 | 166,000 |
| 1990/05/23 | 3,390 | 3,420 | 3,350 | 3,400 | 349,000 |
| 1990/05/22 | 3,300 | 3,390 | 3,300 | 3,380 | 21,000 |
| 1990/05/21 | 3,300 | 3,380 | 3,300 | 3,380 | 26,000 |
| 1990/05/18 | 3,350 | 3,350 | 3,310 | 3,310 | 69,000 |
| 1990/05/17 | 3,360 | 3,400 | 3,360 | 3,360 | 26,000 |
| 1990/05/16 | 3,470 | 3,470 | 3,360 | 3,360 | 47,000 |
| 1990/05/15 | 3,420 | 3,480 | 3,350 | 3,480 | 139,000 |
| 1990/05/14 | 3,500 | 3,530 | 3,430 | 3,490 | 216,000 |
| 1990/05/11 | 3,350 | 3,500 | 3,350 | 3,490 | 655,000 |
| 1990/05/10 | 3,200 | 3,300 | 3,200 | 3,300 | 259,000 |
| 1990/05/09 | 3,000 | 3,200 | 3,000 | 3,200 | 145,000 |
| 1990/05/08 | 2,950 | 3,000 | 2,950 | 3,000 | 66,000 |
| 1990/05/07 | 2,950 | 3,000 | 2,950 | 2,950 | 13,000 |
| 1990/05/02 | 2,890 | 2,900 | 2,870 | 2,900 | 17,000 |
| 1990/05/01 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 |
| 1990/04/27 | 2,900 | 2,900 | 2,850 | 2,900 | 18,000 |
| 1990/04/26 | 2,900 | 2,900 | 2,900 | 2,900 | 11,000 |
| 1990/04/25 | 2,900 | 2,910 | 2,900 | 2,900 | 30,000 |
| 1990/04/24 | 2,910 | 2,910 | 2,880 | 2,910 | 13,000 |
| 1990/04/20 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 |
| 1990/04/19 | 3,000 | 3,050 | 2,940 | 3,000 | 61,000 |
| 1990/04/18 | 2,950 | 3,000 | 2,950 | 3,000 | 10,000 |
| 1990/04/17 | 2,990 | 3,000 | 2,990 | 3,000 | 10,000 |
| 1990/04/13 | 2,960 | 2,980 | 2,950 | 2,950 | 12,000 |
| 1990/04/12 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1990/04/11 | 2,950 | 2,960 | 2,950 | 2,960 | 7,000 |
| 1990/04/10 | 3,000 | 3,000 | 3,000 | 3,000 | 28,000 |
| 1990/04/09 | 3,000 | 3,200 | 3,000 | 3,200 | 12,000 |
| 1990/04/06 | 2,990 | 3,030 | 2,950 | 3,030 | 27,000 |
| 1990/04/05 | 3,000 | 3,000 | 3,000 | 3,000 | 10,000 |
| 1990/04/04 | 3,000 | 3,030 | 3,000 | 3,020 | 42,000 |
| 1990/04/03 | 2,990 | 3,000 | 2,990 | 3,000 | 22,000 |
| 1990/04/02 | 3,200 | 3,200 | 3,160 | 3,160 | 5,000 |
| 1990/03/30 | 3,200 | 3,210 | 3,200 | 3,210 | 6,000 |
| 1990/03/29 | 3,300 | 3,300 | 3,250 | 3,250 | 40,000 |
| 1990/03/28 | 3,300 | 3,300 | 3,250 | 3,250 | 46,000 |
| 1990/03/27 | 3,380 | 3,380 | 3,190 | 3,200 | 58,000 |
| 1990/03/27 | 1 -> 1.10 分割 | ||||
| 1990/03/26 | 3,700 | 3,750 | 3,630 | 3,740 | 253,000 |
| 1990/03/23 | 3,450 | 3,600 | 3,450 | 3,600 | 57,000 |
| 1990/03/22 | 3,500 | 3,500 | 3,290 | 3,400 | 31,000 |
| 1990/03/20 | 3,550 | 3,600 | 3,450 | 3,500 | 23,000 |
| 1990/03/19 | 3,690 | 3,690 | 3,600 | 3,600 | 29,000 |
| 1990/03/16 | 3,690 | 3,700 | 3,670 | 3,690 | 31,000 |
| 1990/03/15 | 3,650 | 3,700 | 3,600 | 3,700 | 47,000 |
| 1990/03/14 | 3,610 | 3,670 | 3,610 | 3,630 | 12,000 |
| 1990/03/13 | 3,700 | 3,720 | 3,660 | 3,660 | 27,000 |
| 1990/03/12 | 3,650 | 3,700 | 3,650 | 3,660 | 106,000 |
| 1990/03/09 | 3,570 | 3,700 | 3,550 | 3,700 | 100,000 |
| 1990/03/08 | 3,550 | 3,610 | 3,550 | 3,590 | 29,000 |
| 1990/03/07 | 3,600 | 3,600 | 3,550 | 3,550 | 14,000 |
| 1990/03/06 | 3,590 | 3,680 | 3,550 | 3,550 | 74,000 |
| 1990/03/05 | 3,600 | 3,620 | 3,550 | 3,600 | 23,000 |
| 1990/03/02 | 3,500 | 3,590 | 3,470 | 3,550 | 30,000 |
| 1990/03/01 | 3,590 | 3,590 | 3,490 | 3,540 | 38,000 |
| 1990/02/28 | 3,500 | 3,600 | 3,500 | 3,550 | 52,000 |
| 1990/02/27 | 3,500 | 3,500 | 3,490 | 3,500 | 80,000 |
| 1990/02/26 | 3,570 | 3,570 | 3,490 | 3,500 | 116,000 |
| 1990/02/23 | 3,620 | 3,700 | 3,570 | 3,570 | 55,000 |
| 1990/02/22 | 3,690 | 3,690 | 3,580 | 3,640 | 37,000 |
| 1990/02/21 | 3,750 | 3,750 | 3,690 | 3,690 | 60,000 |
| 1990/02/20 | 3,750 | 3,750 | 3,690 | 3,710 | 169,000 |
| 1990/02/19 | 3,850 | 3,850 | 3,750 | 3,760 | 491,000 |
| 1990/02/16 | 3,870 | 3,870 | 3,800 | 3,840 | 298,000 |
| 1990/02/15 | 3,680 | 3,870 | 3,680 | 3,820 | 336,000 |
| 1990/02/14 | 3,590 | 3,700 | 3,570 | 3,700 | 133,000 |
| 1990/02/13 | 3,600 | 3,600 | 3,570 | 3,570 | 99,000 |
| 1990/02/09 | 3,600 | 3,620 | 3,600 | 3,600 | 185,000 |
| 1990/02/08 | 3,580 | 3,650 | 3,580 | 3,610 | 179,000 |
| 1990/02/07 | 3,550 | 3,600 | 3,550 | 3,570 | 382,000 |
| 1990/02/06 | 3,450 | 3,740 | 3,450 | 3,600 | 2,663,999 |