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 |
---|---|---|---|---|---|
2002/12/30 | 904 | 909 | 890 | 902 | 42,000 |
2002/12/27 | 893 | 895 | 882 | 895 | 56,000 |
2002/12/26 | 850 | 885 | 850 | 883 | 54,000 |
2002/12/25 | 870 | 870 | 820 | 848 | 90,000 |
2002/12/24 | 875 | 886 | 875 | 883 | 163,000 |
2002/12/20 | 860 | 865 | 849 | 860 | 110,000 |
2002/12/19 | 826 | 850 | 816 | 850 | 90,000 |
2002/12/18 | 849 | 863 | 835 | 835 | 120,000 |
2002/12/17 | 876 | 879 | 859 | 869 | 56,000 |
2002/12/16 | 884 | 887 | 875 | 876 | 43,000 |
2002/12/13 | 877 | 900 | 877 | 900 | 142,000 |
2002/12/12 | 909 | 909 | 892 | 897 | 48,000 |
2002/12/11 | 917 | 922 | 904 | 915 | 99,000 |
2002/12/10 | 928 | 928 | 919 | 919 | 81,000 |
2002/12/09 | 935 | 935 | 909 | 918 | 74,000 |
2002/12/06 | 925 | 950 | 925 | 936 | 156,000 |
2002/12/05 | 908 | 945 | 898 | 935 | 267,000 |
2002/12/04 | 892 | 905 | 880 | 899 | 87,000 |
2002/12/03 | 879 | 892 | 875 | 892 | 56,000 |
2002/12/02 | 895 | 897 | 876 | 878 | 166,000 |
2002/11/29 | 878 | 888 | 868 | 883 | 100,000 |
2002/11/28 | 878 | 887 | 872 | 872 | 69,000 |
2002/11/27 | 876 | 884 | 871 | 884 | 54,000 |
2002/11/26 | 893 | 895 | 872 | 877 | 40,000 |
2002/11/25 | 879 | 890 | 879 | 883 | 63,000 |
2002/11/22 | 899 | 900 | 882 | 889 | 52,000 |
2002/11/21 | 905 | 915 | 889 | 900 | 85,000 |
2002/11/20 | 885 | 919 | 866 | 915 | 183,000 |
2002/11/19 | 900 | 900 | 875 | 885 | 73,000 |
2002/11/18 | 870 | 904 | 870 | 904 | 241,000 |
2002/11/15 | 859 | 885 | 859 | 875 | 88,000 |
2002/11/14 | 861 | 880 | 861 | 869 | 102,000 |
2002/11/13 | 873 | 874 | 867 | 871 | 86,000 |
2002/11/12 | 861 | 901 | 860 | 893 | 269,000 |
2002/11/11 | 856 | 914 | 845 | 901 | 324,000 |
2002/11/08 | 804 | 857 | 802 | 857 | 238,000 |
2002/11/07 | 783 | 810 | 783 | 808 | 173,000 |
2002/11/06 | 789 | 789 | 782 | 783 | 27,000 |
2002/11/05 | 780 | 789 | 762 | 788 | 57,000 |
2002/11/01 | 789 | 789 | 779 | 789 | 37,000 |
2002/10/31 | 796 | 799 | 771 | 779 | 57,000 |
2002/10/30 | 785 | 807 | 775 | 786 | 321,000 |
2002/10/29 | 714 | 739 | 714 | 725 | 78,000 |
2002/10/28 | 718 | 718 | 708 | 710 | 13,000 |
2002/10/25 | 721 | 721 | 711 | 718 | 22,000 |
2002/10/24 | 725 | 725 | 710 | 714 | 37,000 |
2002/10/23 | 720 | 726 | 700 | 723 | 26,000 |
2002/10/22 | 729 | 729 | 718 | 726 | 16,000 |
2002/10/21 | 712 | 727 | 712 | 727 | 21,000 |
2002/10/18 | 723 | 723 | 710 | 712 | 6,000 |
2002/10/17 | 722 | 722 | 718 | 718 | 5,000 |
2002/10/16 | 727 | 730 | 720 | 729 | 34,000 |
2002/10/15 | 696 | 720 | 693 | 714 | 20,000 |
2002/10/11 | 692 | 696 | 692 | 696 | 10,000 |
2002/10/10 | 699 | 699 | 682 | 685 | 32,000 |
2002/10/09 | 691 | 691 | 686 | 687 | 23,000 |
2002/10/08 | 715 | 715 | 690 | 690 | 38,000 |
2002/10/07 | 693 | 693 | 685 | 690 | 18,000 |
2002/10/04 | 702 | 713 | 700 | 713 | 10,000 |
2002/10/03 | 704 | 722 | 704 | 713 | 16,000 |
2002/10/02 | 735 | 735 | 720 | 724 | 16,000 |
2002/10/01 | 741 | 741 | 731 | 735 | 26,000 |
2002/09/30 | 729 | 740 | 729 | 740 | 35,000 |
2002/09/27 | 719 | 730 | 718 | 729 | 41,000 |
2002/09/26 | 706 | 720 | 706 | 718 | 11,000 |
2002/09/25 | 714 | 714 | 703 | 706 | 27,000 |
2002/09/24 | 734 | 735 | 722 | 722 | 34,000 |
2002/09/20 | 740 | 749 | 720 | 734 | 48,000 |
2002/09/19 | 716 | 740 | 716 | 739 | 56,000 |
2002/09/18 | 712 | 716 | 712 | 716 | 13,000 |
2002/09/17 | 715 | 720 | 715 | 720 | 43,000 |
2002/09/13 | 716 | 716 | 705 | 711 | 73,000 |
2002/09/12 | 707 | 716 | 705 | 716 | 54,000 |
2002/09/11 | 701 | 708 | 700 | 705 | 33,000 |
2002/09/10 | 695 | 704 | 695 | 700 | 54,000 |
2002/09/09 | 694 | 695 | 687 | 694 | 38,000 |
2002/09/06 | 683 | 683 | 674 | 674 | 64,000 |
2002/09/05 | 683 | 687 | 683 | 683 | 62,000 |
2002/09/04 | 671 | 683 | 663 | 683 | 78,000 |
2002/09/03 | 683 | 683 | 671 | 671 | 70,000 |
2002/09/02 | 681 | 684 | 675 | 683 | 54,000 |
2002/08/30 | 673 | 682 | 666 | 674 | 42,000 |
2002/08/29 | 665 | 673 | 663 | 663 | 31,000 |
2002/08/28 | 672 | 672 | 666 | 671 | 18,000 |
2002/08/27 | 664 | 679 | 664 | 672 | 19,000 |
2002/08/26 | 654 | 685 | 654 | 684 | 31,000 |
2002/08/23 | 651 | 668 | 651 | 661 | 41,000 |
2002/08/22 | 660 | 667 | 656 | 667 | 39,000 |
2002/08/21 | 659 | 660 | 658 | 660 | 25,000 |
2002/08/20 | 664 | 664 | 654 | 656 | 20,000 |
2002/08/19 | 660 | 660 | 654 | 654 | 17,000 |
2002/08/16 | 655 | 656 | 651 | 655 | 17,000 |
2002/08/15 | 656 | 660 | 654 | 655 | 12,000 |
2002/08/14 | 655 | 660 | 652 | 655 | 29,000 |
2002/08/13 | 651 | 668 | 651 | 655 | 16,000 |
2002/08/12 | 670 | 670 | 650 | 650 | 26,000 |
2002/08/09 | 660 | 668 | 650 | 650 | 37,000 |
2002/08/08 | 652 | 660 | 649 | 659 | 38,000 |
2002/08/07 | 640 | 641 | 630 | 632 | 19,000 |
2002/08/06 | 630 | 637 | 620 | 620 | 20,000 |
2002/08/05 | 635 | 637 | 635 | 635 | 5,000 |
2002/08/02 | 637 | 643 | 635 | 643 | 14,000 |
2002/08/01 | 640 | 641 | 634 | 637 | 20,000 |
2002/07/31 | 633 | 634 | 631 | 634 | 17,000 |
2002/07/30 | 627 | 640 | 627 | 631 | 15,000 |
2002/07/29 | 640 | 640 | 617 | 617 | 18,000 |
2002/07/26 | 632 | 632 | 620 | 620 | 21,000 |
2002/07/25 | 681 | 681 | 631 | 631 | 23,000 |
2002/07/24 | 648 | 685 | 626 | 685 | 49,000 |
2002/07/23 | 631 | 658 | 626 | 647 | 28,000 |
2002/07/22 | 615 | 630 | 614 | 630 | 49,000 |
2002/07/19 | 613 | 622 | 613 | 615 | 15,000 |
2002/07/18 | 617 | 626 | 611 | 618 | 10,000 |
2002/07/17 | 612 | 617 | 610 | 617 | 24,000 |
2002/07/16 | 615 | 626 | 612 | 612 | 31,000 |
2002/07/15 | 620 | 623 | 616 | 617 | 54,000 |
2002/07/12 | 625 | 634 | 625 | 625 | 38,000 |
2002/07/11 | 638 | 638 | 625 | 625 | 10,000 |
2002/07/10 | 640 | 640 | 638 | 639 | 104,000 |
2002/07/09 | 636 | 636 | 633 | 636 | 38,000 |
2002/07/08 | 637 | 640 | 633 | 635 | 64,000 |
2002/07/05 | 633 | 641 | 632 | 633 | 41,000 |
2002/07/04 | 625 | 633 | 622 | 633 | 54,000 |
2002/07/03 | 622 | 634 | 621 | 628 | 40,000 |
2002/07/02 | 615 | 615 | 608 | 615 | 27,000 |
2002/07/01 | 643 | 643 | 621 | 625 | 39,000 |
2002/06/28 | 609 | 615 | 609 | 613 | 29,000 |
2002/06/27 | 608 | 621 | 608 | 608 | 29,000 |
2002/06/26 | 620 | 620 | 611 | 615 | 31,000 |
2002/06/25 | 615 | 633 | 615 | 616 | 26,000 |
2002/06/24 | 615 | 616 | 610 | 616 | 63,000 |
2002/06/21 | 604 | 604 | 590 | 595 | 28,000 |
2002/06/20 | 614 | 614 | 605 | 605 | 29,000 |
2002/06/19 | 631 | 631 | 580 | 595 | 47,000 |
2002/06/18 | 650 | 650 | 626 | 626 | 18,000 |
2002/06/17 | 650 | 650 | 622 | 624 | 35,000 |
2002/06/14 | 675 | 675 | 651 | 651 | 126,000 |
2002/06/13 | 687 | 689 | 683 | 685 | 45,000 |
2002/06/12 | 680 | 681 | 679 | 679 | 15,000 |
2002/06/11 | 683 | 685 | 679 | 681 | 27,000 |
2002/06/10 | 679 | 688 | 674 | 680 | 46,000 |
2002/06/07 | 671 | 671 | 662 | 671 | 16,000 |
2002/06/06 | 676 | 678 | 671 | 671 | 28,000 |
2002/06/05 | 681 | 685 | 671 | 671 | 25,000 |
2002/06/04 | 694 | 696 | 680 | 680 | 35,000 |
2002/06/03 | 693 | 693 | 690 | 691 | 26,000 |
2002/05/31 | 700 | 701 | 694 | 694 | 23,000 |
2002/05/30 | 705 | 705 | 697 | 697 | 48,000 |
2002/05/29 | 699 | 705 | 693 | 701 | 33,000 |
2002/05/28 | 694 | 697 | 691 | 693 | 27,000 |
2002/05/27 | 680 | 694 | 679 | 690 | 28,000 |
2002/05/24 | 694 | 694 | 672 | 686 | 32,000 |
2002/05/23 | 686 | 700 | 686 | 694 | 50,000 |
2002/05/22 | 684 | 688 | 680 | 682 | 20,000 |
2002/05/21 | 688 | 688 | 680 | 683 | 22,000 |
2002/05/20 | 672 | 685 | 670 | 670 | 38,000 |
2002/05/17 | 665 | 679 | 660 | 665 | 36,000 |
2002/05/16 | 651 | 660 | 649 | 660 | 19,000 |
2002/05/15 | 654 | 659 | 650 | 650 | 25,000 |
2002/05/14 | 660 | 665 | 652 | 652 | 24,000 |
2002/05/13 | 645 | 650 | 645 | 649 | 12,000 |
2002/05/10 | 654 | 670 | 650 | 655 | 71,000 |
2002/05/09 | 651 | 685 | 636 | 664 | 63,000 |
2002/05/08 | 645 | 650 | 622 | 631 | 29,000 |
2002/05/07 | 656 | 665 | 647 | 647 | 22,000 |
2002/05/02 | 662 | 662 | 652 | 652 | 20,000 |
2002/05/01 | 675 | 675 | 657 | 662 | 22,000 |
2002/04/30 | 660 | 666 | 657 | 666 | 21,000 |
2002/04/26 | 662 | 662 | 652 | 660 | 16,000 |
2002/04/25 | 652 | 660 | 650 | 660 | 31,000 |
2002/04/24 | 669 | 675 | 660 | 660 | 18,000 |
2002/04/23 | 686 | 686 | 659 | 669 | 30,000 |
2002/04/22 | 695 | 695 | 685 | 685 | 19,000 |
2002/04/19 | 673 | 675 | 670 | 675 | 15,000 |
2002/04/18 | 658 | 672 | 658 | 672 | 15,000 |
2002/04/17 | 640 | 661 | 640 | 658 | 19,000 |
2002/04/16 | 655 | 656 | 640 | 640 | 42,000 |
2002/04/15 | 679 | 679 | 655 | 655 | 20,000 |
2002/04/12 | 683 | 683 | 665 | 679 | 20,000 |
2002/04/11 | 685 | 693 | 665 | 693 | 5,000 |
2002/04/10 | 703 | 703 | 685 | 695 | 27,000 |
2002/04/09 | 707 | 707 | 680 | 695 | 24,000 |
2002/04/08 | 722 | 722 | 711 | 712 | 23,000 |
2002/04/05 | 687 | 702 | 687 | 702 | 10,000 |
2002/04/04 | 678 | 710 | 677 | 687 | 15,000 |
2002/04/03 | 667 | 678 | 667 | 678 | 13,000 |
2002/04/02 | 659 | 666 | 659 | 666 | 8,000 |
2002/04/01 | 720 | 720 | 678 | 678 | 26,000 |
2002/03/29 | 700 | 701 | 690 | 690 | 10,000 |
2002/03/28 | 721 | 721 | 709 | 710 | 10,000 |
2002/03/27 | 698 | 721 | 698 | 721 | 11,000 |
2002/03/26 | 703 | 709 | 703 | 708 | 6,000 |
2002/03/25 | 718 | 718 | 701 | 711 | 41,000 |
2002/03/22 | 711 | 711 | 694 | 694 | 16,000 |
2002/03/20 | 732 | 732 | 681 | 711 | 28,000 |
2002/03/19 | 721 | 722 | 721 | 722 | 19,000 |
2002/03/18 | 710 | 730 | 710 | 718 | 42,000 |
2002/03/15 | 690 | 700 | 690 | 700 | 28,000 |
2002/03/14 | 682 | 691 | 675 | 691 | 16,000 |
2002/03/13 | 692 | 694 | 680 | 683 | 21,000 |
2002/03/12 | 693 | 697 | 689 | 692 | 18,000 |
2002/03/11 | 698 | 699 | 686 | 693 | 49,000 |
2002/03/08 | 690 | 693 | 679 | 680 | 103,000 |
2002/03/07 | 671 | 677 | 671 | 671 | 29,000 |
2002/03/06 | 670 | 674 | 660 | 674 | 18,000 |
2002/03/05 | 687 | 687 | 670 | 672 | 32,000 |
2002/03/04 | 693 | 693 | 680 | 680 | 34,000 |
2002/03/01 | 690 | 690 | 656 | 676 | 43,000 |
2002/02/28 | 689 | 698 | 650 | 650 | 45,000 |
2002/02/27 | 647 | 694 | 640 | 679 | 49,000 |
2002/02/26 | 640 | 640 | 630 | 632 | 12,000 |
2002/02/25 | 641 | 641 | 620 | 632 | 19,000 |
2002/02/22 | 632 | 632 | 610 | 611 | 14,000 |
2002/02/21 | 605 | 622 | 605 | 622 | 6,000 |
2002/02/20 | 609 | 609 | 600 | 605 | 7,000 |
2002/02/19 | 620 | 620 | 590 | 598 | 16,000 |
2002/02/18 | 610 | 611 | 605 | 610 | 15,000 |
2002/02/15 | 621 | 626 | 619 | 619 | 25,000 |
2002/02/14 | 613 | 628 | 613 | 620 | 22,000 |
2002/02/13 | 600 | 615 | 600 | 606 | 28,000 |
2002/02/12 | 596 | 608 | 581 | 599 | 48,000 |
2002/02/08 | 586 | 586 | 564 | 566 | 50,000 |
2002/02/07 | 565 | 588 | 559 | 588 | 58,000 |
2002/02/06 | 580 | 587 | 580 | 580 | 23,000 |
2002/02/05 | 580 | 595 | 580 | 591 | 21,000 |
2002/02/04 | 631 | 631 | 620 | 620 | 22,000 |
2002/02/01 | 647 | 647 | 631 | 631 | 35,000 |
2002/01/31 | 650 | 654 | 643 | 643 | 14,000 |
2002/01/30 | 639 | 640 | 638 | 640 | 6,000 |
2002/01/29 | 645 | 647 | 639 | 639 | 8,000 |
2002/01/28 | 632 | 645 | 632 | 645 | 9,000 |
2002/01/25 | 637 | 642 | 635 | 639 | 14,000 |
2002/01/24 | 631 | 647 | 631 | 647 | 10,000 |
2002/01/23 | 640 | 670 | 630 | 630 | 18,000 |
2002/01/22 | 669 | 669 | 640 | 640 | 40,000 |
2002/01/21 | 652 | 652 | 647 | 648 | 21,000 |
2002/01/18 | 638 | 651 | 636 | 642 | 48,000 |
2002/01/17 | 640 | 640 | 630 | 638 | 14,000 |
2002/01/16 | 635 | 641 | 630 | 641 | 9,000 |
2002/01/15 | 642 | 643 | 641 | 642 | 19,000 |
2002/01/11 | 659 | 659 | 640 | 640 | 37,000 |
2002/01/10 | 674 | 674 | 651 | 660 | 30,000 |
2002/01/09 | 691 | 691 | 681 | 688 | 42,000 |
2002/01/08 | 705 | 710 | 681 | 681 | 18,000 |
2002/01/07 | 718 | 718 | 707 | 713 | 17,000 |
2002/01/04 | 719 | 719 | 709 | 715 | 17,000 |