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
2004/12/30 1,010 1,019 1,001 1,011 50,500
2004/12/29 1,005 1,008 999 1,001 38,000
2004/12/28 986 999 980 989 72,900
2004/12/27 1,019 1,019 989 999 57,400
2004/12/24 998 1,017 998 1,012 75,800
2004/12/22 1,000 1,000 986 995 98,500
2004/12/21 965 984 965 978 84,600
2004/12/20 959 964 920 962 87,500
2004/12/17 949 957 943 951 70,400
2004/12/16 949 951 941 944 121,200
2004/12/15 957 958 949 949 133,100
2004/12/14 951 958 947 956 108,200
2004/12/13 953 961 951 951 81,800
2004/12/10 960 962 950 953 159,600
2004/12/09 956 956 943 947 59,700
2004/12/08 960 962 951 955 68,600
2004/12/07 960 963 946 955 103,400
2004/12/06 957 966 951 961 61,700
2004/12/03 958 963 953 956 55,400
2004/12/02 958 958 944 954 82,600
2004/12/01 948 957 935 940 116,000
2004/11/30 945 945 920 936 173,800
2004/11/29 945 955 938 946 49,400
2004/11/26 947 958 945 945 120,400
2004/11/25 947 947 936 942 44,600
2004/11/24 932 965 932 937 144,600
2004/11/22 906 927 906 919 70,800
2004/11/19 921 930 905 905 153,900
2004/11/18 937 944 920 925 82,300
2004/11/17 935 950 930 939 102,000
2004/11/16 947 948 937 938 137,400
2004/11/15 931 952 931 947 65,100
2004/11/12 912 939 912 928 72,400
2004/11/11 957 957 932 932 62,000
2004/11/10 948 958 946 951 63,600
2004/11/09 950 959 940 946 102,700
2004/11/08 1,000 1,001 927 940 258,600
2004/11/05 1,035 1,050 1,000 1,008 137,100
2004/11/04 1,037 1,037 1,017 1,020 66,800
2004/11/02 999 1,025 996 1,017 71,400
2004/11/01 1,008 1,008 996 996 63,000
2004/10/29 1,010 1,010 995 1,003 45,000
2004/10/28 999 1,009 990 1,000 105,300
2004/10/27 1,005 1,010 988 993 102,200
2004/10/26 1,050 1,050 993 1,002 85,500
2004/10/25 1,057 1,070 1,050 1,054 43,900
2004/10/22 1,077 1,077 1,061 1,064 17,000
2004/10/21 1,085 1,085 1,054 1,066 41,900
2004/10/20 1,103 1,103 1,065 1,067 48,600
2004/10/19 1,076 1,095 1,075 1,083 70,000
2004/10/18 1,084 1,084 1,069 1,074 36,700
2004/10/15 1,075 1,100 1,075 1,083 25,600
2004/10/14 1,121 1,121 1,104 1,107 46,200
2004/10/13 1,134 1,134 1,120 1,120 19,700
2004/10/12 1,154 1,154 1,125 1,127 49,600
2004/10/08 1,153 1,153 1,133 1,135 35,800
2004/10/07 1,155 1,163 1,129 1,138 77,400
2004/10/06 1,127 1,160 1,127 1,152 69,600
2004/10/05 1,177 1,178 1,133 1,154 49,100
2004/10/04 1,149 1,162 1,122 1,160 72,200
2004/10/01 1,149 1,150 1,135 1,144 23,300
2004/09/30 1,141 1,159 1,141 1,141 37,000
2004/09/29 1,135 1,158 1,133 1,148 57,600
2004/09/28 1,073 1,127 1,073 1,120 43,900
2004/09/27 1,106 1,126 1,083 1,093 76,300
2004/09/24 1,150 1,164 1,125 1,136 60,600
2004/09/22 1,166 1,186 1,149 1,153 29,100
2004/09/21 1,178 1,190 1,161 1,161 34,200
2004/09/17 1,165 1,173 1,155 1,164 22,000
2004/09/16 1,162 1,179 1,162 1,165 36,100
2004/09/15 1,184 1,191 1,167 1,173 39,500
2004/09/14 1,205 1,205 1,178 1,189 52,000
2004/09/13 1,199 1,207 1,190 1,196 26,200
2004/09/10 1,190 1,210 1,150 1,189 155,900
2004/09/09 1,210 1,213 1,200 1,200 37,300
2004/09/08 1,215 1,215 1,206 1,207 18,600
2004/09/07 1,207 1,220 1,201 1,210 35,400
2004/09/06 1,205 1,227 1,200 1,217 42,000
2004/09/03 1,209 1,211 1,190 1,194 18,400
2004/09/02 1,200 1,208 1,195 1,205 33,800
2004/09/01 1,213 1,213 1,200 1,201 37,500
2004/08/31 1,205 1,215 1,205 1,211 19,600
2004/08/30 1,213 1,217 1,205 1,210 20,500
2004/08/27 1,205 1,219 1,201 1,213 8,600
2004/08/26 1,200 1,215 1,200 1,206 29,100
2004/08/25 1,201 1,225 1,198 1,217 24,500
2004/08/24 1,226 1,228 1,203 1,211 16,900
2004/08/23 1,227 1,235 1,220 1,220 43,300
2004/08/20 1,186 1,212 1,184 1,212 17,200
2004/08/19 1,195 1,215 1,190 1,206 53,000
2004/08/18 1,196 1,196 1,184 1,190 46,600
2004/08/17 1,187 1,195 1,183 1,186 25,000
2004/08/16 1,190 1,190 1,175 1,187 28,800
2004/08/13 1,206 1,206 1,182 1,193 44,900
2004/08/12 1,205 1,207 1,193 1,206 51,800
2004/08/11 1,206 1,215 1,200 1,204 83,500
2004/08/10 1,215 1,216 1,203 1,207 31,400
2004/08/09 1,217 1,217 1,198 1,215 76,600
2004/08/06 1,198 1,225 1,195 1,202 45,000
2004/08/05 1,209 1,219 1,200 1,207 16,200
2004/08/04 1,220 1,223 1,195 1,207 53,000
2004/08/03 1,224 1,240 1,221 1,223 28,700
2004/08/02 1,242 1,242 1,222 1,232 63,700
2004/07/30 1,218 1,230 1,210 1,230 48,000
2004/07/29 1,215 1,220 1,200 1,204 53,000
2004/07/28 1,215 1,220 1,210 1,220 52,000
2004/07/27 1,230 1,230 1,214 1,215 60,000
2004/07/26 1,231 1,240 1,231 1,235 72,000
2004/07/23 1,233 1,238 1,230 1,230 78,000
2004/07/22 1,240 1,241 1,225 1,225 129,000
2004/07/21 1,205 1,216 1,190 1,215 60,000
2004/07/20 1,202 1,202 1,181 1,187 86,000
2004/07/16 1,201 1,215 1,201 1,209 37,000
2004/07/15 1,211 1,215 1,204 1,210 50,000
2004/07/14 1,219 1,238 1,216 1,216 54,000
2004/07/13 1,220 1,229 1,209 1,220 76,000
2004/07/12 1,245 1,245 1,225 1,230 101,000
2004/07/09 1,206 1,230 1,204 1,225 124,000
2004/07/08 1,220 1,220 1,200 1,214 108,000
2004/07/07 1,210 1,210 1,191 1,197 83,000
2004/07/06 1,201 1,230 1,193 1,210 99,000
2004/07/05 1,224 1,230 1,195 1,204 103,000
2004/07/02 1,236 1,237 1,222 1,230 92,000
2004/07/01 1,246 1,248 1,238 1,245 138,000
2004/06/30 1,242 1,248 1,229 1,246 114,000
2004/06/29 1,240 1,240 1,227 1,233 132,000
2004/06/28 1,190 1,220 1,190 1,217 138,000
2004/06/25 1,191 1,199 1,185 1,188 66,000
2004/06/24 1,190 1,198 1,185 1,190 59,000
2004/06/23 1,189 1,206 1,182 1,188 72,000
2004/06/22 1,207 1,207 1,182 1,188 87,000
2004/06/21 1,244 1,244 1,194 1,200 133,000
2004/06/18 1,228 1,228 1,200 1,204 62,000
2004/06/17 1,224 1,239 1,216 1,229 148,000
2004/06/16 1,213 1,235 1,204 1,204 162,000
2004/06/15 1,225 1,226 1,200 1,200 155,000
2004/06/14 1,215 1,243 1,215 1,225 244,000
2004/06/11 1,185 1,195 1,184 1,190 220,000
2004/06/10 1,171 1,185 1,169 1,180 139,000
2004/06/09 1,172 1,175 1,162 1,168 122,000
2004/06/08 1,176 1,180 1,170 1,173 122,000
2004/06/07 1,175 1,190 1,164 1,173 115,000
2004/06/04 1,172 1,180 1,163 1,174 69,000
2004/06/03 1,179 1,184 1,171 1,175 60,000
2004/06/02 1,191 1,192 1,164 1,179 120,000
2004/06/01 1,207 1,210 1,180 1,183 81,000
2004/05/31 1,199 1,210 1,185 1,205 77,000
2004/05/28 1,201 1,201 1,162 1,190 88,000
2004/05/27 1,193 1,193 1,177 1,183 36,000
2004/05/26 1,181 1,188 1,165 1,175 168,000
2004/05/25 1,194 1,194 1,170 1,181 89,000
2004/05/24 1,219 1,219 1,193 1,194 79,000
2004/05/21 1,191 1,211 1,189 1,199 51,000
2004/05/20 1,185 1,220 1,177 1,190 183,000
2004/05/19 1,214 1,228 1,150 1,165 250,000
2004/05/18 1,166 1,202 1,166 1,174 137,000
2004/05/17 1,219 1,230 1,156 1,156 49,000
2004/05/14 1,243 1,243 1,201 1,218 93,000
2004/05/13 1,290 1,299 1,229 1,242 102,000
2004/05/12 1,323 1,330 1,270 1,287 74,000
2004/05/11 1,300 1,330 1,281 1,319 79,000
2004/05/10 1,360 1,363 1,297 1,300 148,000
2004/05/07 1,401 1,423 1,401 1,407 35,000
2004/05/06 1,458 1,458 1,401 1,401 61,000
2004/04/30 1,423 1,438 1,375 1,438 112,000
2004/04/28 1,443 1,452 1,435 1,443 34,000
2004/04/27 1,431 1,444 1,410 1,435 94,000
2004/04/26 1,446 1,456 1,432 1,449 80,000
2004/04/23 1,420 1,452 1,420 1,443 111,000
2004/04/22 1,396 1,422 1,390 1,417 98,000
2004/04/21 1,363 1,396 1,359 1,381 89,000
2004/04/20 1,331 1,364 1,331 1,362 107,000
2004/04/19 1,370 1,370 1,308 1,331 141,000
2004/04/16 1,369 1,386 1,363 1,369 41,000
2004/04/15 1,400 1,400 1,362 1,369 76,000
2004/04/14 1,413 1,418 1,390 1,405 68,000
2004/04/13 1,460 1,460 1,413 1,416 109,000
2004/04/12 1,438 1,455 1,410 1,454 35,000
2004/04/09 1,422 1,446 1,401 1,428 79,000
2004/04/08 1,413 1,453 1,413 1,436 73,000
2004/04/07 1,411 1,411 1,380 1,408 43,000
2004/04/06 1,438 1,438 1,396 1,398 96,000
2004/04/05 1,452 1,472 1,426 1,426 73,000
2004/04/02 1,409 1,440 1,402 1,412 99,000
2004/04/01 1,462 1,462 1,413 1,420 75,000
2004/03/31 1,459 1,472 1,434 1,461 117,000
2004/03/30 1,450 1,485 1,449 1,479 42,000
2004/03/29 1,491 1,491 1,433 1,448 67,000
2004/03/26 1,530 1,530 1,476 1,492 52,000
2004/03/25 1,476 1,530 1,476 1,504 88,000
2004/03/24 1,459 1,504 1,459 1,491 95,000
2004/03/23 1,458 1,479 1,438 1,473 89,000
2004/03/22 1,464 1,485 1,459 1,459 100,000
2004/03/19 1,462 1,474 1,455 1,463 121,000
2004/03/18 1,415 1,459 1,398 1,443 173,000
2004/03/17 1,370 1,406 1,368 1,396 95,000
2004/03/16 1,380 1,397 1,358 1,380 101,000
2004/03/15 1,338 1,374 1,338 1,374 133,000
2004/03/12 1,337 1,340 1,329 1,338 187,000
2004/03/11 1,309 1,344 1,302 1,339 157,000
2004/03/10 1,318 1,318 1,296 1,302 149,000
2004/03/09 1,306 1,311 1,290 1,309 89,000
2004/03/08 1,315 1,315 1,284 1,286 143,000
2004/03/05 1,319 1,330 1,303 1,313 110,000
2004/03/04 1,321 1,335 1,301 1,329 124,000
2004/03/03 1,350 1,350 1,328 1,340 53,000
2004/03/02 1,345 1,345 1,334 1,335 94,000
2004/03/01 1,300 1,349 1,300 1,345 105,000
2004/02/27 1,296 1,300 1,287 1,300 80,000
2004/02/26 1,277 1,297 1,277 1,285 51,000
2004/02/25 1,280 1,287 1,271 1,278 46,000
2004/02/24 1,300 1,308 1,281 1,281 74,000
2004/02/23 1,305 1,320 1,295 1,301 93,000
2004/02/20 1,331 1,331 1,301 1,312 52,000
2004/02/19 1,324 1,332 1,321 1,332 31,000
2004/02/18 1,354 1,354 1,318 1,335 83,000
2004/02/17 1,372 1,372 1,333 1,341 76,000
2004/02/16 1,358 1,373 1,320 1,360 122,000
2004/02/13 1,328 1,375 1,321 1,360 134,000
2004/02/12 1,318 1,318 1,307 1,313 85,000
2004/02/10 1,321 1,338 1,321 1,338 43,000
2004/02/09 1,342 1,342 1,327 1,334 56,000
2004/02/06 1,353 1,355 1,335 1,348 83,000
2004/02/05 1,365 1,365 1,345 1,354 101,000
2004/02/04 1,367 1,374 1,357 1,371 45,000
2004/02/03 1,380 1,380 1,364 1,375 40,000
2004/02/02 1,368 1,380 1,350 1,380 63,000
2004/01/30 1,360 1,360 1,335 1,349 48,000
2004/01/29 1,341 1,344 1,305 1,344 65,000
2004/01/28 1,357 1,357 1,345 1,346 24,000
2004/01/27 1,371 1,371 1,352 1,359 49,000
2004/01/26 1,392 1,393 1,368 1,376 79,000
2004/01/23 1,380 1,382 1,370 1,378 96,000
2004/01/22 1,388 1,389 1,371 1,379 139,000
2004/01/21 1,354 1,370 1,354 1,370 205,000
2004/01/20 1,365 1,365 1,339 1,344 80,000
2004/01/19 1,392 1,399 1,364 1,365 74,000
2004/01/16 1,357 1,361 1,352 1,352 34,000
2004/01/15 1,381 1,399 1,365 1,365 35,000
2004/01/14 1,366 1,383 1,365 1,380 16,000
2004/01/13 1,412 1,412 1,370 1,380 43,000
2004/01/09 1,416 1,416 1,407 1,411 24,000
2004/01/08 1,433 1,433 1,415 1,426 33,000
2004/01/07 1,441 1,441 1,433 1,433 21,000
2004/01/06 1,477 1,481 1,450 1,450 28,000
2004/01/05 1,473 1,486 1,473 1,477 16,000

このページの先頭へ