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
2006/12/29 963 969 962 962 30,700
2006/12/28 970 970 961 963 70,800
2006/12/27 963 970 960 967 58,300
2006/12/26 940 960 938 958 116,900
2006/12/25 929 942 929 939 97,600
2006/12/22 933 935 922 928 57,600
2006/12/21 927 937 920 933 223,900
2006/12/20 899 918 897 913 116,500
2006/12/19 920 920 900 901 46,300
2006/12/18 935 937 923 930 101,200
2006/12/15 904 918 901 915 95,500
2006/12/14 906 908 894 904 45,700
2006/12/13 897 907 884 906 90,400
2006/12/12 894 904 881 897 79,500
2006/12/11 896 902 889 894 109,400
2006/12/08 887 887 874 880 86,400
2006/12/07 864 878 864 877 33,100
2006/12/06 866 874 864 873 53,700
2006/12/05 875 875 848 856 44,700
2006/12/04 864 870 845 865 95,600
2006/12/01 890 891 866 874 118,600
2006/11/30 860 880 854 880 136,800
2006/11/29 810 861 810 861 148,800
2006/11/28 802 817 802 816 76,500
2006/11/27 785 821 781 811 61,400
2006/11/24 800 802 789 795 62,900
2006/11/22 785 804 780 804 89,900
2006/11/21 799 800 785 788 55,800
2006/11/20 800 812 783 786 121,600
2006/11/17 805 811 796 801 140,200
2006/11/16 816 821 804 805 100,500
2006/11/15 841 844 822 826 50,500
2006/11/14 814 837 804 833 108,100
2006/11/13 812 818 800 804 107,500
2006/11/10 831 833 819 822 158,500
2006/11/09 855 860 832 838 169,200
2006/11/08 875 879 860 861 148,600
2006/11/07 899 906 865 870 297,300
2006/11/06 892 897 889 897 38,900
2006/11/02 887 893 885 892 75,200
2006/11/01 887 893 882 892 94,500
2006/10/31 883 895 879 883 100,800
2006/10/30 888 888 874 878 126,600
2006/10/27 898 898 886 888 85,100
2006/10/26 899 899 889 892 81,300
2006/10/25 900 905 885 894 79,600
2006/10/24 899 909 896 902 55,500
2006/10/23 888 900 888 899 50,500
2006/10/20 880 885 877 882 36,900
2006/10/19 880 881 876 880 51,900
2006/10/18 881 883 872 880 59,600
2006/10/17 886 889 878 881 74,900
2006/10/16 885 895 877 882 112,900
2006/10/13 890 890 872 886 143,100
2006/10/12 882 894 880 886 58,300
2006/10/11 892 899 881 882 67,300
2006/10/10 903 904 889 892 98,200
2006/10/06 907 907 892 897 69,200
2006/10/05 895 905 895 901 77,000
2006/10/04 916 916 883 891 108,400
2006/10/03 908 918 907 914 69,000
2006/10/02 915 916 904 906 48,000
2006/09/29 895 900 888 895 55,800
2006/09/28 907 907 892 900 95,000
2006/09/27 894 898 885 897 42,600
2006/09/26 893 893 872 881 68,000
2006/09/25 888 891 870 891 166,100
2006/09/22 880 896 876 890 119,700
2006/09/21 896 900 876 880 116,700
2006/09/20 897 900 889 890 93,600
2006/09/19 901 906 897 898 180,300
2006/09/15 917 917 891 900 108,100
2006/09/14 911 916 910 915 53,700
2006/09/13 925 928 910 910 43,300
2006/09/12 935 935 915 915 75,500
2006/09/11 926 929 918 923 68,400
2006/09/08 913 945 912 925 108,100
2006/09/07 934 934 903 913 117,900
2006/09/06 936 943 936 937 86,500
2006/09/05 950 952 933 943 88,800
2006/09/04 950 956 945 949 94,200
2006/09/01 955 955 942 946 74,900
2006/08/31 935 950 935 950 74,100
2006/08/30 945 949 927 936 94,800
2006/08/29 925 941 924 939 109,200
2006/08/28 925 928 916 917 140,300
2006/08/25 925 929 912 920 96,200
2006/08/24 936 936 917 925 137,100
2006/08/23 915 937 911 936 298,700
2006/08/22 900 903 894 899 328,100
2006/08/21 891 903 890 898 270,800
2006/08/18 890 892 887 888 120,400
2006/08/17 890 892 888 888 174,800
2006/08/16 884 889 884 887 91,700
2006/08/15 881 889 877 881 79,000
2006/08/14 880 889 873 881 106,300
2006/08/11 886 886 867 870 101,700
2006/08/10 884 893 881 886 109,100
2006/08/09 900 907 860 887 153,400
2006/08/08 891 902 891 899 52,200
2006/08/07 917 919 888 890 107,200
2006/08/04 930 932 914 918 48,600
2006/08/03 940 945 925 930 25,900
2006/08/02 923 934 913 934 50,500
2006/08/01 938 938 918 922 101,800
2006/07/31 940 950 920 921 148,100
2006/07/28 924 948 924 929 135,100
2006/07/27 952 969 933 934 156,700
2006/07/26 1,023 1,036 910 962 255,700
2006/07/25 1,045 1,045 1,015 1,022 31,800
2006/07/24 1,012 1,019 997 1,009 55,700
2006/07/21 1,005 1,020 991 1,009 29,000
2006/07/20 1,001 1,040 1,001 1,030 59,100
2006/07/19 1,000 1,024 990 997 31,500
2006/07/18 1,030 1,031 997 998 34,700
2006/07/14 1,041 1,048 1,013 1,029 48,600
2006/07/13 1,038 1,057 1,017 1,041 55,500
2006/07/12 1,056 1,073 1,050 1,057 24,300
2006/07/11 1,100 1,100 1,055 1,069 33,100
2006/07/10 1,109 1,112 1,061 1,086 187,700
2006/07/07 1,080 1,086 1,055 1,069 56,200
2006/07/06 1,073 1,073 1,039 1,062 79,200
2006/07/05 1,078 1,078 1,061 1,074 96,200
2006/07/04 1,053 1,086 1,053 1,080 115,600
2006/07/03 1,039 1,062 1,039 1,045 120,500
2006/06/30 980 1,024 980 1,019 134,000
2006/06/29 965 986 962 975 138,000
2006/06/28 974 987 967 968 124,700
2006/06/27 996 998 984 994 81,000
2006/06/26 994 1,000 966 986 152,300
2006/06/23 1,008 1,010 992 1,005 105,200
2006/06/22 1,011 1,022 1,007 1,021 70,200
2006/06/21 1,021 1,030 1,004 1,010 41,300
2006/06/20 1,034 1,045 1,030 1,039 86,400
2006/06/19 1,050 1,060 1,030 1,035 110,400
2006/06/16 1,021 1,046 1,013 1,026 123,800
2006/06/15 1,007 1,023 995 1,019 72,700
2006/06/14 952 1,011 952 1,007 201,300
2006/06/13 996 1,004 970 972 101,700
2006/06/12 1,010 1,025 998 1,006 129,800
2006/06/09 1,013 1,034 1,000 1,028 168,300
2006/06/08 1,075 1,075 1,008 1,013 73,300
2006/06/07 1,083 1,090 1,065 1,067 55,600
2006/06/06 1,098 1,102 1,077 1,083 76,300
2006/06/05 1,107 1,110 1,092 1,098 64,000
2006/06/02 1,095 1,105 1,072 1,105 102,800
2006/06/01 1,093 1,111 1,084 1,094 99,600
2006/05/31 1,090 1,098 1,064 1,085 122,200
2006/05/30 1,107 1,108 1,080 1,092 91,400
2006/05/29 1,124 1,133 1,101 1,106 102,300
2006/05/26 1,124 1,140 1,113 1,123 86,300
2006/05/25 1,122 1,124 1,106 1,119 140,700
2006/05/24 1,115 1,126 1,101 1,120 128,200
2006/05/23 1,111 1,126 1,105 1,114 81,400
2006/05/22 1,139 1,143 1,110 1,110 79,000
2006/05/19 1,112 1,132 1,102 1,127 58,100
2006/05/18 1,120 1,139 1,102 1,125 68,700
2006/05/17 1,151 1,165 1,101 1,140 44,700
2006/05/16 1,183 1,183 1,131 1,150 96,900
2006/05/15 1,199 1,205 1,165 1,182 93,900
2006/05/12 1,262 1,264 1,185 1,206 210,300
2006/05/11 1,281 1,300 1,266 1,292 192,300
2006/05/10 1,296 1,310 1,279 1,279 139,200
2006/05/09 1,313 1,313 1,269 1,277 56,400
2006/05/08 1,307 1,323 1,291 1,296 55,900
2006/05/02 1,309 1,329 1,290 1,304 66,300
2006/05/01 1,300 1,349 1,300 1,316 48,900
2006/04/28 1,313 1,313 1,265 1,292 86,200
2006/04/27 1,316 1,336 1,316 1,317 18,200
2006/04/26 1,340 1,341 1,312 1,331 36,500
2006/04/25 1,300 1,359 1,287 1,328 80,100
2006/04/24 1,335 1,350 1,280 1,286 67,900
2006/04/21 1,350 1,378 1,340 1,350 76,000
2006/04/20 1,354 1,381 1,230 1,371 90,500
2006/04/19 1,369 1,369 1,339 1,339 37,800
2006/04/18 1,339 1,367 1,323 1,360 38,700
2006/04/17 1,369 1,375 1,307 1,323 57,000
2006/04/14 1,380 1,390 1,352 1,381 38,100
2006/04/13 1,380 1,395 1,361 1,374 34,000
2006/04/12 1,403 1,413 1,380 1,380 56,500
2006/04/11 1,380 1,419 1,377 1,418 178,800
2006/04/10 1,384 1,385 1,355 1,372 57,600
2006/04/07 1,366 1,369 1,341 1,368 37,600
2006/04/06 1,330 1,372 1,330 1,363 54,800
2006/04/05 1,335 1,350 1,328 1,337 61,300
2006/04/04 1,350 1,350 1,331 1,333 59,300
2006/04/03 1,327 1,354 1,291 1,350 83,900
2006/03/31 1,328 1,341 1,319 1,326 31,100
2006/03/30 1,330 1,345 1,323 1,338 29,600
2006/03/29 1,314 1,333 1,302 1,331 48,500
2006/03/28 1,281 1,315 1,280 1,309 36,600
2006/03/27 1,307 1,319 1,291 1,300 39,300
2006/03/24 1,284 1,319 1,272 1,306 44,600
2006/03/23 1,316 1,335 1,255 1,297 108,600
2006/03/22 1,318 1,320 1,308 1,317 36,400
2006/03/20 1,299 1,319 1,299 1,317 38,200
2006/03/17 1,283 1,299 1,282 1,299 15,100
2006/03/16 1,295 1,309 1,294 1,298 26,800
2006/03/15 1,301 1,307 1,285 1,295 36,300
2006/03/14 1,287 1,317 1,287 1,301 43,700
2006/03/13 1,300 1,310 1,297 1,307 26,700
2006/03/10 1,300 1,307 1,281 1,281 77,600
2006/03/09 1,251 1,308 1,251 1,306 57,200
2006/03/08 1,275 1,279 1,257 1,265 45,800
2006/03/07 1,235 1,280 1,235 1,256 57,100
2006/03/06 1,250 1,257 1,230 1,251 39,900
2006/03/03 1,243 1,280 1,243 1,244 38,800
2006/03/02 1,244 1,280 1,244 1,263 65,900
2006/03/01 1,263 1,268 1,242 1,242 76,000
2006/02/28 1,219 1,275 1,207 1,263 107,500
2006/02/27 1,236 1,257 1,219 1,219 91,100
2006/02/24 1,253 1,253 1,232 1,248 55,500
2006/02/23 1,232 1,269 1,232 1,254 48,900
2006/02/22 1,263 1,286 1,236 1,242 63,300
2006/02/21 1,246 1,286 1,246 1,283 28,800
2006/02/20 1,291 1,300 1,256 1,266 42,900
2006/02/17 1,300 1,309 1,251 1,290 104,500
2006/02/16 1,255 1,278 1,242 1,276 47,600
2006/02/15 1,282 1,290 1,226 1,274 68,900
2006/02/14 1,275 1,310 1,260 1,282 87,600
2006/02/13 1,280 1,318 1,256 1,274 157,700
2006/02/10 1,280 1,291 1,226 1,263 82,200
2006/02/09 1,244 1,290 1,227 1,280 108,800
2006/02/08 1,250 1,250 1,219 1,219 59,600
2006/02/07 1,242 1,271 1,235 1,249 64,900
2006/02/06 1,233 1,240 1,210 1,234 62,800
2006/02/03 1,265 1,265 1,231 1,233 78,000
2006/02/02 1,279 1,294 1,265 1,265 99,700
2006/02/01 1,286 1,286 1,250 1,274 193,400
2006/01/31 1,271 1,286 1,260 1,282 210,500
2006/01/30 1,290 1,294 1,230 1,271 222,500
2006/01/27 1,299 1,320 1,296 1,320 107,500
2006/01/26 1,282 1,304 1,282 1,290 138,500
2006/01/25 1,300 1,308 1,278 1,282 148,800
2006/01/24 1,300 1,320 1,282 1,295 229,400
2006/01/23 1,280 1,330 1,276 1,320 296,400
2006/01/20 1,287 1,295 1,261 1,276 160,700
2006/01/19 1,200 1,255 1,200 1,247 205,300
2006/01/18 1,215 1,229 1,199 1,206 277,600
2006/01/17 1,244 1,268 1,221 1,230 227,700
2006/01/16 1,199 1,245 1,198 1,237 151,500
2006/01/13 1,193 1,196 1,174 1,196 111,600
2006/01/12 1,184 1,194 1,178 1,189 143,800
2006/01/11 1,171 1,190 1,155 1,182 142,100
2006/01/10 1,194 1,194 1,162 1,170 141,700
2006/01/06 1,145 1,161 1,144 1,155 142,700
2006/01/05 1,150 1,150 1,130 1,145 75,500
2006/01/04 1,125 1,152 1,125 1,142 57,800

このページの先頭へ