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 |
---|---|---|---|---|---|
2012/12/28 | 607 | 619 | 603 | 613 | 27,100 |
2012/12/27 | 620 | 632 | 601 | 610 | 64,100 |
2012/12/26 | 598 | 610 | 597 | 606 | 24,100 |
2012/12/25 | 605 | 605 | 593 | 597 | 24,500 |
2012/12/21 | 611 | 612 | 597 | 598 | 34,600 |
2012/12/20 | 602 | 612 | 595 | 611 | 35,200 |
2012/12/19 | 594 | 600 | 588 | 599 | 36,500 |
2012/12/18 | 572 | 599 | 572 | 584 | 39,300 |
2012/12/17 | 580 | 598 | 567 | 570 | 71,800 |
2012/12/14 | 569 | 585 | 560 | 560 | 77,300 |
2012/12/13 | 601 | 604 | 580 | 580 | 27,200 |
2012/12/12 | 606 | 616 | 597 | 600 | 21,200 |
2012/12/11 | 600 | 608 | 590 | 608 | 27,700 |
2012/12/10 | 629 | 629 | 583 | 608 | 82,800 |
2012/12/07 | 581 | 615 | 581 | 609 | 50,200 |
2012/12/06 | 575 | 580 | 572 | 580 | 40,800 |
2012/12/05 | 555 | 569 | 552 | 568 | 27,800 |
2012/12/04 | 554 | 561 | 549 | 555 | 22,900 |
2012/12/03 | 552 | 568 | 545 | 556 | 44,500 |
2012/11/30 | 572 | 575 | 557 | 557 | 42,400 |
2012/11/29 | 560 | 575 | 559 | 565 | 35,000 |
2012/11/28 | 558 | 564 | 556 | 561 | 22,800 |
2012/11/27 | 554 | 569 | 553 | 567 | 35,800 |
2012/11/26 | 570 | 570 | 550 | 552 | 23,200 |
2012/11/22 | 549 | 564 | 549 | 558 | 41,100 |
2012/11/21 | 542 | 546 | 535 | 543 | 20,400 |
2012/11/20 | 538 | 541 | 532 | 532 | 47,400 |
2012/11/19 | 553 | 553 | 531 | 535 | 36,600 |
2012/11/16 | 550 | 550 | 541 | 545 | 21,000 |
2012/11/15 | 545 | 550 | 541 | 548 | 15,000 |
2012/11/14 | 546 | 549 | 531 | 545 | 20,000 |
2012/11/13 | 543 | 550 | 527 | 536 | 17,200 |
2012/11/12 | 545 | 547 | 529 | 536 | 33,100 |
2012/11/09 | 550 | 550 | 538 | 545 | 22,900 |
2012/11/08 | 556 | 564 | 552 | 555 | 35,400 |
2012/11/07 | 567 | 567 | 550 | 557 | 54,500 |
2012/11/06 | 530 | 575 | 522 | 559 | 164,400 |
2012/11/05 | 528 | 531 | 515 | 520 | 12,000 |
2012/11/02 | 520 | 530 | 515 | 528 | 37,500 |
2012/11/01 | 523 | 523 | 511 | 522 | 33,400 |
2012/10/31 | 494 | 525 | 492 | 524 | 52,000 |
2012/10/30 | 495 | 499 | 488 | 492 | 99,500 |
2012/10/29 | 493 | 503 | 492 | 494 | 41,000 |
2012/10/26 | 496 | 496 | 481 | 487 | 37,300 |
2012/10/25 | 478 | 496 | 477 | 496 | 31,800 |
2012/10/24 | 486 | 494 | 481 | 485 | 29,600 |
2012/10/23 | 490 | 493 | 483 | 484 | 14,800 |
2012/10/22 | 490 | 495 | 481 | 488 | 29,200 |
2012/10/19 | 495 | 504 | 493 | 498 | 22,900 |
2012/10/18 | 495 | 500 | 494 | 498 | 22,700 |
2012/10/17 | 496 | 500 | 493 | 494 | 20,900 |
2012/10/16 | 496 | 497 | 487 | 495 | 14,400 |
2012/10/15 | 487 | 499 | 484 | 489 | 17,700 |
2012/10/12 | 488 | 498 | 488 | 491 | 25,600 |
2012/10/11 | 492 | 503 | 492 | 495 | 32,800 |
2012/10/10 | 514 | 514 | 492 | 499 | 41,100 |
2012/10/09 | 512 | 527 | 512 | 523 | 81,900 |
2012/10/05 | 514 | 522 | 508 | 519 | 28,600 |
2012/10/04 | 497 | 514 | 497 | 510 | 20,200 |
2012/10/03 | 503 | 508 | 495 | 496 | 26,200 |
2012/10/02 | 514 | 514 | 500 | 504 | 17,300 |
2012/10/01 | 547 | 547 | 512 | 520 | 34,300 |
2012/09/28 | 538 | 539 | 527 | 537 | 29,300 |
2012/09/27 | 543 | 548 | 537 | 540 | 16,600 |
2012/09/26 | 535 | 559 | 535 | 545 | 14,000 |
2012/09/25 | 534 | 550 | 534 | 550 | 23,900 |
2012/09/24 | 565 | 565 | 532 | 534 | 27,500 |
2012/09/21 | 549 | 570 | 541 | 570 | 20,300 |
2012/09/20 | 543 | 552 | 535 | 545 | 16,900 |
2012/09/19 | 537 | 550 | 537 | 547 | 19,200 |
2012/09/18 | 540 | 550 | 536 | 547 | 16,500 |
2012/09/14 | 550 | 550 | 540 | 540 | 29,600 |
2012/09/13 | 550 | 550 | 542 | 543 | 9,000 |
2012/09/12 | 549 | 549 | 540 | 549 | 14,500 |
2012/09/11 | 536 | 549 | 531 | 549 | 13,600 |
2012/09/10 | 537 | 543 | 519 | 543 | 41,900 |
2012/09/07 | 503 | 522 | 495 | 517 | 23,000 |
2012/09/06 | 507 | 510 | 487 | 502 | 20,600 |
2012/09/05 | 516 | 516 | 495 | 506 | 20,700 |
2012/09/04 | 528 | 534 | 513 | 525 | 21,200 |
2012/09/03 | 543 | 547 | 531 | 532 | 19,800 |
2012/08/31 | 541 | 554 | 541 | 545 | 19,900 |
2012/08/30 | 549 | 549 | 525 | 540 | 10,200 |
2012/08/29 | 545 | 547 | 544 | 545 | 10,500 |
2012/08/28 | 539 | 545 | 530 | 544 | 19,000 |
2012/08/27 | 531 | 545 | 531 | 531 | 10,400 |
2012/08/24 | 540 | 547 | 535 | 536 | 9,400 |
2012/08/23 | 550 | 550 | 532 | 541 | 11,500 |
2012/08/22 | 536 | 550 | 536 | 550 | 10,800 |
2012/08/21 | 536 | 550 | 528 | 545 | 21,200 |
2012/08/20 | 530 | 534 | 528 | 529 | 16,100 |
2012/08/17 | 543 | 543 | 520 | 527 | 19,200 |
2012/08/16 | 520 | 540 | 518 | 540 | 14,000 |
2012/08/15 | 509 | 520 | 505 | 518 | 27,400 |
2012/08/14 | 498 | 509 | 492 | 507 | 21,400 |
2012/08/13 | 493 | 497 | 472 | 497 | 5,400 |
2012/08/10 | 509 | 509 | 495 | 499 | 16,900 |
2012/08/09 | 504 | 509 | 502 | 509 | 16,500 |
2012/08/08 | 504 | 507 | 493 | 504 | 34,500 |
2012/08/07 | 494 | 504 | 457 | 504 | 43,800 |
2012/08/06 | 465 | 510 | 456 | 493 | 83,800 |
2012/08/03 | 465 | 466 | 455 | 458 | 10,000 |
2012/08/02 | 473 | 481 | 469 | 473 | 13,000 |
2012/08/01 | 487 | 487 | 473 | 476 | 13,800 |
2012/07/31 | 476 | 490 | 472 | 490 | 18,800 |
2012/07/30 | 461 | 475 | 460 | 475 | 7,700 |
2012/07/27 | 460 | 466 | 455 | 461 | 7,800 |
2012/07/26 | 454 | 454 | 448 | 454 | 16,800 |
2012/07/25 | 451 | 459 | 448 | 448 | 23,500 |
2012/07/24 | 457 | 460 | 452 | 452 | 16,400 |
2012/07/23 | 453 | 467 | 453 | 454 | 5,800 |
2012/07/20 | 483 | 486 | 460 | 461 | 17,700 |
2012/07/19 | 475 | 507 | 475 | 480 | 14,500 |
2012/07/18 | 502 | 505 | 471 | 471 | 8,800 |
2012/07/17 | 514 | 520 | 495 | 502 | 13,800 |
2012/07/13 | 492 | 515 | 489 | 514 | 16,900 |
2012/07/12 | 500 | 505 | 489 | 489 | 13,200 |
2012/07/11 | 520 | 520 | 498 | 501 | 17,200 |
2012/07/10 | 533 | 539 | 525 | 525 | 40,500 |
2012/07/09 | 534 | 534 | 526 | 532 | 50,800 |
2012/07/06 | 527 | 535 | 523 | 534 | 27,900 |
2012/07/05 | 526 | 534 | 516 | 522 | 20,000 |
2012/07/04 | 522 | 534 | 516 | 525 | 20,000 |
2012/07/03 | 520 | 529 | 512 | 515 | 22,700 |
2012/07/02 | 540 | 540 | 515 | 520 | 43,600 |
2012/06/29 | 525 | 545 | 518 | 543 | 50,700 |
2012/06/28 | 522 | 525 | 518 | 525 | 21,800 |
2012/06/27 | 517 | 520 | 504 | 520 | 10,800 |
2012/06/26 | 499 | 508 | 496 | 508 | 16,500 |
2012/06/25 | 513 | 517 | 507 | 507 | 7,100 |
2012/06/22 | 519 | 525 | 510 | 513 | 9,700 |
2012/06/21 | 512 | 525 | 508 | 523 | 23,200 |
2012/06/20 | 500 | 511 | 492 | 508 | 10,900 |
2012/06/19 | 504 | 506 | 492 | 492 | 19,300 |
2012/06/18 | 499 | 509 | 495 | 501 | 20,700 |
2012/06/15 | 494 | 501 | 493 | 495 | 13,400 |
2012/06/14 | 494 | 501 | 481 | 494 | 7,700 |
2012/06/13 | 509 | 510 | 497 | 503 | 19,000 |
2012/06/12 | 490 | 511 | 483 | 509 | 58,500 |
2012/06/11 | 488 | 498 | 488 | 489 | 29,800 |
2012/06/08 | 488 | 488 | 479 | 488 | 64,000 |
2012/06/07 | 481 | 490 | 473 | 488 | 33,000 |
2012/06/06 | 463 | 480 | 462 | 480 | 25,600 |
2012/06/05 | 452 | 460 | 449 | 460 | 13,200 |
2012/06/04 | 454 | 465 | 443 | 449 | 29,500 |
2012/06/01 | 474 | 474 | 465 | 469 | 27,500 |
2012/05/31 | 465 | 474 | 459 | 474 | 24,600 |
2012/05/30 | 478 | 478 | 456 | 469 | 34,400 |
2012/05/29 | 474 | 478 | 464 | 478 | 12,100 |
2012/05/28 | 486 | 486 | 463 | 464 | 11,500 |
2012/05/25 | 476 | 495 | 476 | 483 | 9,300 |
2012/05/24 | 477 | 484 | 470 | 476 | 9,500 |
2012/05/23 | 497 | 497 | 479 | 481 | 14,100 |
2012/05/22 | 484 | 492 | 481 | 490 | 13,500 |
2012/05/21 | 477 | 491 | 470 | 476 | 19,800 |
2012/05/18 | 465 | 483 | 460 | 478 | 23,900 |
2012/05/17 | 487 | 499 | 471 | 471 | 27,800 |
2012/05/16 | 490 | 490 | 464 | 471 | 28,900 |
2012/05/15 | 498 | 505 | 477 | 487 | 16,800 |
2012/05/14 | 514 | 514 | 502 | 502 | 9,700 |
2012/05/11 | 547 | 547 | 519 | 519 | 13,200 |
2012/05/10 | 547 | 551 | 535 | 545 | 19,900 |
2012/05/09 | 573 | 573 | 544 | 557 | 39,300 |
2012/05/08 | 589 | 591 | 560 | 571 | 33,300 |
2012/05/07 | 595 | 603 | 595 | 600 | 18,900 |
2012/05/02 | 598 | 611 | 598 | 611 | 13,200 |
2012/05/01 | 600 | 605 | 595 | 596 | 19,900 |
2012/04/27 | 607 | 610 | 600 | 605 | 26,700 |
2012/04/26 | 606 | 609 | 602 | 603 | 10,000 |
2012/04/25 | 597 | 609 | 588 | 607 | 15,400 |
2012/04/24 | 586 | 600 | 583 | 598 | 18,400 |
2012/04/23 | 602 | 611 | 586 | 586 | 12,100 |
2012/04/20 | 611 | 620 | 603 | 608 | 29,100 |
2012/04/19 | 618 | 624 | 610 | 611 | 14,200 |
2012/04/18 | 603 | 633 | 598 | 633 | 31,700 |
2012/04/17 | 596 | 608 | 587 | 603 | 23,200 |
2012/04/16 | 603 | 607 | 593 | 603 | 13,000 |
2012/04/13 | 595 | 610 | 590 | 605 | 14,800 |
2012/04/12 | 592 | 604 | 591 | 596 | 16,900 |
2012/04/11 | 595 | 599 | 581 | 592 | 32,100 |
2012/04/10 | 605 | 619 | 597 | 610 | 43,000 |
2012/04/09 | 607 | 613 | 604 | 605 | 38,900 |
2012/04/06 | 628 | 628 | 608 | 617 | 29,600 |
2012/04/05 | 615 | 635 | 596 | 631 | 26,700 |
2012/04/04 | 643 | 649 | 615 | 618 | 32,100 |
2012/04/03 | 643 | 648 | 640 | 641 | 23,200 |
2012/04/02 | 672 | 672 | 642 | 646 | 50,300 |
2012/03/30 | 660 | 673 | 652 | 673 | 33,000 |
2012/03/29 | 658 | 664 | 650 | 658 | 39,400 |
2012/03/28 | 672 | 672 | 657 | 658 | 26,100 |
2012/03/27 | 675 | 679 | 669 | 679 | 34,200 |
2012/03/26 | 680 | 680 | 658 | 658 | 37,300 |
2012/03/23 | 654 | 677 | 654 | 674 | 31,000 |
2012/03/22 | 683 | 690 | 664 | 664 | 29,000 |
2012/03/21 | 692 | 692 | 662 | 678 | 50,500 |
2012/03/19 | 672 | 693 | 666 | 688 | 41,800 |
2012/03/16 | 681 | 685 | 675 | 678 | 22,400 |
2012/03/15 | 679 | 684 | 663 | 684 | 32,000 |
2012/03/14 | 686 | 690 | 671 | 671 | 64,800 |
2012/03/13 | 685 | 693 | 672 | 676 | 88,600 |
2012/03/12 | 655 | 697 | 650 | 695 | 117,000 |
2012/03/09 | 656 | 665 | 647 | 659 | 108,300 |
2012/03/08 | 598 | 665 | 595 | 651 | 169,700 |
2012/03/07 | 585 | 600 | 578 | 600 | 49,700 |
2012/03/06 | 587 | 595 | 575 | 593 | 94,700 |
2012/03/05 | 546 | 595 | 540 | 593 | 113,700 |
2012/03/02 | 540 | 540 | 521 | 536 | 31,600 |
2012/03/01 | 538 | 540 | 526 | 534 | 23,000 |
2012/02/29 | 545 | 545 | 533 | 543 | 30,800 |
2012/02/28 | 523 | 545 | 522 | 544 | 33,400 |
2012/02/27 | 523 | 525 | 517 | 521 | 22,700 |
2012/02/24 | 522 | 526 | 516 | 523 | 19,900 |
2012/02/23 | 505 | 527 | 505 | 517 | 27,800 |
2012/02/22 | 498 | 504 | 498 | 501 | 28,100 |
2012/02/21 | 496 | 499 | 489 | 492 | 73,300 |
2012/02/20 | 512 | 513 | 502 | 504 | 24,900 |
2012/02/17 | 514 | 516 | 507 | 511 | 16,200 |
2012/02/16 | 527 | 527 | 513 | 514 | 16,500 |
2012/02/15 | 523 | 527 | 515 | 527 | 15,500 |
2012/02/14 | 522 | 525 | 505 | 522 | 19,200 |
2012/02/13 | 514 | 530 | 514 | 524 | 12,800 |
2012/02/10 | 533 | 533 | 518 | 518 | 31,900 |
2012/02/09 | 529 | 533 | 525 | 532 | 23,200 |
2012/02/08 | 520 | 529 | 515 | 529 | 50,200 |
2012/02/07 | 529 | 533 | 518 | 529 | 48,100 |
2012/02/06 | 489 | 548 | 487 | 529 | 172,900 |
2012/02/03 | 485 | 489 | 483 | 483 | 15,100 |
2012/02/02 | 490 | 490 | 483 | 483 | 7,500 |
2012/02/01 | 490 | 490 | 482 | 484 | 27,500 |
2012/01/31 | 488 | 494 | 485 | 490 | 17,100 |
2012/01/30 | 485 | 489 | 480 | 482 | 16,300 |
2012/01/27 | 487 | 492 | 482 | 483 | 12,300 |
2012/01/26 | 495 | 495 | 486 | 487 | 10,200 |
2012/01/25 | 482 | 495 | 482 | 493 | 39,800 |
2012/01/24 | 495 | 495 | 486 | 487 | 8,700 |
2012/01/23 | 495 | 495 | 489 | 489 | 7,600 |
2012/01/20 | 489 | 497 | 485 | 487 | 31,500 |
2012/01/19 | 502 | 502 | 488 | 489 | 22,500 |
2012/01/18 | 490 | 501 | 486 | 486 | 13,900 |
2012/01/17 | 492 | 497 | 492 | 492 | 6,600 |
2012/01/16 | 491 | 494 | 485 | 494 | 5,300 |
2012/01/13 | 480 | 488 | 477 | 488 | 5,500 |
2012/01/12 | 493 | 494 | 475 | 479 | 13,700 |
2012/01/11 | 494 | 501 | 488 | 497 | 6,400 |
2012/01/10 | 507 | 510 | 489 | 495 | 59,000 |
2012/01/06 | 499 | 505 | 492 | 503 | 30,700 |
2012/01/05 | 498 | 501 | 492 | 496 | 11,900 |
2012/01/04 | 488 | 497 | 482 | 495 | 25,200 |