日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 485 486 482 486 7,000
2000/12/28 481 486 480 481 7,000
2000/12/27 480 481 477 481 4,000
2000/12/26 476 481 476 476 5,000
2000/12/25 464 480 464 478 11,000
2000/12/22 480 481 478 478 12,000
2000/12/21 503 503 481 481 15,000
2000/12/20 518 518 505 508 16,000
2000/12/19 520 524 516 516 26,000
2000/12/18 530 530 512 523 45,000
2000/12/15 503 503 501 501 7,000
2000/12/14 501 503 501 503 4,000
2000/12/13 510 517 496 517 10,000
2000/12/12 510 530 510 518 55,000
2000/12/11 530 530 501 501 47,000
2000/12/08 500 500 485 490 47,000
2000/12/07 486 488 481 481 13,000
2000/12/06 500 500 486 486 12,000
2000/12/05 496 496 481 481 10,000
2000/12/04 495 497 493 496 19,000
2000/12/01 495 495 485 495 37,000
2000/11/30 477 480 477 480 5,000
2000/11/29 481 481 476 480 8,000
2000/11/28 481 481 481 481 4,000
2000/11/27 479 485 477 485 15,000
2000/11/24 477 477 470 477 6,000
2000/11/22 478 483 478 483 18,000
2000/11/21 481 481 474 474 8,000
2000/11/20 468 475 466 466 7,000
2000/11/17 478 478 473 478 4,000
2000/11/16 473 478 473 478 6,000
2000/11/15 471 473 470 473 3,000
2000/11/14 473 474 471 474 6,000
2000/11/13 470 474 470 474 3,000
2000/11/10 483 483 475 480 19,000
2000/11/09 473 475 472 473 11,000
2000/11/08 483 483 478 482 24,000
2000/11/07 482 482 468 468 6,000
2000/11/06 479 483 477 483 25,000
2000/11/02 475 480 470 475 20,000
2000/11/01 450 450 440 440 23,000
2000/10/31 433 441 433 440 6,000
2000/10/30 431 433 431 433 3,000
2000/10/27 431 439 431 431 8,000
2000/10/26 426 426 420 426 6,000
2000/10/25 425 425 425 425 1,000
2000/10/24 447 447 440 440 7,000
2000/10/23 444 445 435 443 10,000
2000/10/20 442 446 442 444 11,000
2000/10/19 434 434 429 432 6,000
2000/10/18 434 434 434 434 4,000
2000/10/17 453 453 440 440 9,000
2000/10/16 456 456 452 453 7,000
2000/10/13 455 460 445 448 12,000
2000/10/12 475 475 465 465 7,000
2000/10/11 484 484 471 471 18,000
2000/10/10 491 491 481 485 25,000
2000/10/06 470 475 470 471 9,000
2000/10/05 470 470 470 470 3,000
2000/10/04 474 474 470 470 3,000
2000/10/03 463 474 462 474 9,000
2000/10/02 479 479 479 479 22,000
2000/09/29 480 484 480 484 16,000
2000/09/28 458 480 458 463 22,000
2000/09/27 463 463 458 462 7,000
2000/09/26 495 495 463 463 9,000
2000/09/25 495 495 494 495 6,000
2000/09/22 494 494 480 484 9,000
2000/09/21 457 498 457 497 20,000
2000/09/20 479 486 479 486 21,000
2000/09/19 460 460 448 460 7,000
2000/09/18 448 448 448 448 1,000
2000/09/14 446 447 446 447 6,000
2000/09/13 455 455 451 451 6,000
2000/09/11 479 479 467 467 23,000
2000/09/08 472 472 458 458 33,000
2000/09/07 456 457 452 457 10,000
2000/09/06 455 455 454 455 4,000
2000/09/05 455 456 455 455 6,000
2000/09/04 466 466 456 456 6,000
2000/09/01 476 476 461 461 23,000
2000/08/31 464 476 463 476 22,000
2000/08/30 468 468 468 468 2,000
2000/08/29 467 472 467 472 14,000
2000/08/28 463 480 463 475 28,000
2000/08/25 473 474 473 473 11,000
2000/08/24 472 482 469 472 16,000
2000/08/23 483 483 472 472 2,000
2000/08/22 482 483 482 483 11,000
2000/08/21 485 489 474 474 13,000
2000/08/18 478 490 473 490 11,000
2000/08/17 470 470 470 470 1,000
2000/08/16 463 484 463 484 4,000
2000/08/15 461 461 461 461 2,000
2000/08/14 464 464 459 460 7,000
2000/08/11 495 495 495 495 2,000
2000/08/10 495 495 495 495 18,000
2000/08/09 494 495 485 495 13,000
2000/08/08 489 494 489 493 24,000
2000/08/07 460 475 460 474 7,000
2000/08/04 460 470 458 470 18,000
2000/08/03 460 461 460 460 13,000
2000/08/02 495 495 475 475 11,000
2000/08/01 499 499 484 490 36,000
2000/07/31 451 466 445 466 13,000
2000/07/28 475 475 465 465 7,000
2000/07/27 465 475 465 475 23,000
2000/07/26 465 471 465 466 13,000
2000/07/25 465 474 465 474 13,000
2000/07/24 480 480 475 476 12,000
2000/07/21 514 514 500 500 5,000
2000/07/19 494 500 493 500 11,000
2000/07/18 508 508 500 500 23,000
2000/07/17 514 515 507 508 21,000
2000/07/14 515 515 514 514 6,000
2000/07/13 540 540 515 520 17,000
2000/07/12 549 550 541 541 28,000
2000/07/11 550 550 541 545 64,000
2000/07/10 521 530 515 530 90,000
2000/07/07 520 520 506 511 20,000
2000/07/06 510 520 498 520 12,000
2000/07/05 515 519 515 517 18,000
2000/07/04 519 520 515 515 15,000
2000/07/03 533 533 510 510 51,000
2000/06/30 490 498 490 498 21,000
2000/06/29 486 490 485 490 10,000
2000/06/28 489 489 486 486 12,000
2000/06/27 491 491 487 489 30,000
2000/06/26 520 520 490 490 58,000
2000/06/23 485 498 485 495 17,000
2000/06/22 500 500 498 498 14,000
2000/06/21 495 499 490 498 15,000
2000/06/20 485 490 485 485 12,000
2000/06/19 480 481 475 481 15,000
2000/06/16 481 485 476 485 8,000
2000/06/15 490 494 475 480 19,000
2000/06/14 500 500 480 480 32,000
2000/06/13 501 503 493 493 60,000
2000/06/12 503 503 493 500 46,000
2000/06/09 499 499 490 498 45,000
2000/06/08 502 505 495 499 73,000
2000/06/07 483 484 477 477 26,000
2000/06/06 485 485 480 480 26,000
2000/06/05 479 485 479 485 28,000
2000/06/02 479 479 470 470 16,000
2000/06/01 480 480 465 472 29,000
2000/05/31 476 477 470 475 15,000
2000/05/30 479 482 470 475 18,000
2000/05/29 482 485 474 474 30,000
2000/05/26 466 468 463 463 13,000
2000/05/25 462 462 456 456 9,000
2000/05/24 444 456 444 455 20,000
2000/05/23 451 465 451 465 24,000
2000/05/22 470 470 450 450 35,000
2000/05/19 478 478 451 462 16,000
2000/05/18 468 468 468 468 7,000
2000/05/17 468 483 468 482 16,000
2000/05/16 478 478 468 478 26,000
2000/05/15 465 473 465 466 12,000
2000/05/12 462 475 462 465 4,000
2000/05/11 460 463 460 462 12,000
2000/05/10 484 484 477 480 27,000
2000/05/09 489 489 474 474 30,000
2000/05/08 465 475 464 474 36,000
2000/05/02 442 459 441 459 32,000
2000/05/01 440 455 437 437 53,000
2000/04/28 415 424 405 405 14,000
2000/04/27 421 421 415 415 20,000
2000/04/26 430 440 429 429 11,000
2000/04/25 420 426 420 426 11,000
2000/04/24 420 438 420 438 13,000
2000/04/21 441 441 420 420 10,000
2000/04/20 441 448 425 448 19,000
2000/04/19 438 438 425 426 9,000
2000/04/18 426 450 426 450 17,000
2000/04/17 390 417 390 410 16,000
2000/04/14 445 445 440 440 10,000
2000/04/13 455 455 440 440 7,000
2000/04/12 446 460 446 450 13,000
2000/04/11 465 465 443 445 46,000
2000/04/10 474 474 440 445 40,000
2000/04/07 455 464 452 464 10,000
2000/04/06 450 455 450 450 11,000
2000/04/05 447 455 445 455 15,000
2000/04/04 464 464 445 445 13,000
2000/04/03 460 460 450 460 23,000
2000/03/31 444 445 444 445 7,000
2000/03/30 451 460 444 444 20,000
2000/03/29 450 460 450 451 15,000
2000/03/28 477 477 460 475 11,000
2000/03/27 455 470 430 466 22,000
2000/03/24 463 463 456 456 12,000
2000/03/23 470 470 459 463 20,000
2000/03/22 475 475 470 470 11,000
2000/03/21 451 460 451 455 7,000
2000/03/17 477 477 447 450 14,000
2000/03/16 460 460 440 451 13,000
2000/03/15 439 450 439 450 6,000
2000/03/14 447 447 438 440 6,000
2000/03/13 470 485 436 456 24,000
2000/03/10 500 500 485 489 116,000
2000/03/09 454 468 454 468 25,000
2000/03/08 480 480 470 474 43,000
2000/03/07 455 465 455 464 9,000
2000/03/06 475 475 460 460 37,000
2000/03/03 471 472 450 450 18,000
2000/03/02 481 487 450 451 42,000
2000/03/01 496 500 480 480 61,000
2000/02/29 503 520 465 486 138,000
2000/02/28 438 498 436 498 135,000
2000/02/25 385 418 385 418 46,000
2000/02/24 361 418 361 380 26,000
2000/02/23 351 362 351 359 16,000
2000/02/22 355 355 350 350 35,000
2000/02/21 369 370 345 345 56,000
2000/02/18 370 372 363 365 61,000
2000/02/17 365 380 364 380 46,000
2000/02/16 380 380 362 362 44,000
2000/02/15 402 402 380 382 52,000
2000/02/14 403 412 401 401 25,000
2000/02/10 420 420 403 403 45,000
2000/02/09 417 419 415 415 32,000
2000/02/08 422 422 415 420 41,000
2000/02/07 413 419 412 419 21,000
2000/02/04 411 416 410 414 46,000
2000/02/03 420 430 420 421 34,000
2000/02/02 426 429 425 429 19,000
2000/02/01 432 432 426 426 50,000
2000/01/31 423 427 423 425 7,000
2000/01/28 436 436 421 423 44,000
2000/01/27 443 443 438 438 6,000
2000/01/26 440 440 430 440 26,000
2000/01/25 442 443 440 443 17,000
2000/01/24 449 449 440 442 14,000
2000/01/21 420 435 420 434 23,000
2000/01/20 430 435 420 420 46,000
2000/01/19 450 451 427 431 29,000
2000/01/18 450 457 450 457 25,000
2000/01/17 430 444 430 443 15,000
2000/01/14 410 422 410 420 45,000
2000/01/13 413 413 406 406 21,000
2000/01/12 435 435 403 414 51,000
2000/01/11 436 436 406 420 42,000
2000/01/07 413 420 402 420 45,000
2000/01/06 413 425 413 420 23,000
2000/01/05 431 431 402 418 18,000
2000/01/04 438 440 430 430 27,000

このページの先頭へ