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 |
---|---|---|---|---|---|
2017/12/29 | 885 | 893 | 883 | 889 | 21,600 |
2017/12/28 | 875 | 892 | 875 | 885 | 26,200 |
2017/12/27 | 874 | 880 | 871 | 880 | 12,600 |
2017/12/26 | 874 | 874 | 869 | 871 | 9,500 |
2017/12/25 | 863 | 876 | 863 | 871 | 16,700 |
2017/12/22 | 862 | 869 | 861 | 863 | 31,500 |
2017/12/21 | 863 | 867 | 856 | 859 | 31,100 |
2017/12/20 | 862 | 865 | 859 | 861 | 19,200 |
2017/12/19 | 873 | 873 | 862 | 862 | 21,500 |
2017/12/18 | 878 | 880 | 865 | 866 | 22,700 |
2017/12/15 | 884 | 885 | 875 | 877 | 27,200 |
2017/12/14 | 887 | 894 | 884 | 888 | 23,700 |
2017/12/13 | 892 | 894 | 882 | 886 | 22,800 |
2017/12/12 | 889 | 897 | 881 | 891 | 52,200 |
2017/12/11 | 881 | 881 | 864 | 877 | 55,500 |
2017/12/08 | 880 | 893 | 874 | 878 | 81,400 |
2017/12/07 | 884 | 894 | 883 | 894 | 22,700 |
2017/12/06 | 896 | 896 | 877 | 878 | 26,700 |
2017/12/05 | 883 | 904 | 879 | 904 | 53,100 |
2017/12/04 | 868 | 891 | 865 | 887 | 59,800 |
2017/12/01 | 853 | 860 | 853 | 859 | 53,500 |
2017/11/30 | 863 | 865 | 855 | 858 | 60,300 |
2017/11/29 | 874 | 874 | 855 | 858 | 48,800 |
2017/11/28 | 879 | 880 | 870 | 874 | 56,300 |
2017/11/27 | 881 | 886 | 873 | 879 | 20,000 |
2017/11/24 | 872 | 876 | 865 | 872 | 11,300 |
2017/11/22 | 887 | 887 | 869 | 874 | 32,100 |
2017/11/21 | 878 | 884 | 871 | 882 | 38,400 |
2017/11/20 | 868 | 880 | 868 | 876 | 23,600 |
2017/11/17 | 880 | 880 | 860 | 870 | 33,900 |
2017/11/16 | 873 | 880 | 869 | 876 | 25,000 |
2017/11/15 | 887 | 887 | 861 | 873 | 59,600 |
2017/11/14 | 885 | 891 | 867 | 875 | 24,500 |
2017/11/13 | 888 | 900 | 879 | 897 | 50,800 |
2017/11/10 | 880 | 894 | 875 | 894 | 74,300 |
2017/11/09 | 865 | 877 | 861 | 877 | 60,700 |
2017/11/08 | 852 | 860 | 851 | 860 | 56,300 |
2017/11/07 | 866 | 875 | 856 | 874 | 60,400 |
2017/11/06 | 850 | 864 | 850 | 859 | 75,400 |
2017/11/02 | 843 | 853 | 834 | 840 | 143,700 |
2017/11/01 | 895 | 895 | 885 | 888 | 37,900 |
2017/10/31 | 881 | 905 | 879 | 901 | 75,000 |
2017/10/30 | 881 | 883 | 873 | 879 | 131,800 |
2017/10/27 | 871 | 884 | 871 | 880 | 36,300 |
2017/10/26 | 875 | 882 | 869 | 872 | 45,500 |
2017/10/25 | 873 | 874 | 869 | 871 | 37,300 |
2017/10/24 | 874 | 874 | 868 | 873 | 35,600 |
2017/10/23 | 873 | 875 | 865 | 872 | 58,700 |
2017/10/20 | 868 | 870 | 862 | 863 | 22,900 |
2017/10/19 | 879 | 879 | 866 | 868 | 37,400 |
2017/10/18 | 895 | 895 | 863 | 875 | 95,800 |
2017/10/17 | 912 | 912 | 893 | 898 | 36,100 |
2017/10/16 | 893 | 912 | 893 | 911 | 56,200 |
2017/10/13 | 891 | 901 | 888 | 897 | 27,100 |
2017/10/12 | 896 | 901 | 888 | 892 | 28,900 |
2017/10/11 | 904 | 904 | 896 | 898 | 36,700 |
2017/10/10 | 905 | 906 | 896 | 905 | 90,100 |
2017/10/06 | 899 | 905 | 897 | 903 | 18,300 |
2017/10/05 | 900 | 903 | 897 | 899 | 19,400 |
2017/10/04 | 904 | 904 | 894 | 901 | 11,900 |
2017/10/03 | 911 | 912 | 900 | 904 | 15,500 |
2017/10/02 | 907 | 913 | 899 | 906 | 36,400 |
2017/09/29 | 904 | 907 | 899 | 903 | 14,900 |
2017/09/28 | 907 | 907 | 899 | 904 | 16,400 |
2017/09/27 | 901 | 905 | 891 | 901 | 19,600 |
2017/09/26 | 908 | 909 | 899 | 901 | 35,900 |
2017/09/25 | 910 | 910 | 903 | 908 | 35,000 |
2017/09/22 | 909 | 910 | 904 | 905 | 17,200 |
2017/09/21 | 909 | 909 | 904 | 906 | 27,000 |
2017/09/20 | 902 | 908 | 900 | 908 | 31,900 |
2017/09/19 | 903 | 909 | 899 | 902 | 39,700 |
2017/09/15 | 900 | 903 | 898 | 903 | 17,100 |
2017/09/14 | 909 | 909 | 875 | 903 | 23,100 |
2017/09/13 | 905 | 909 | 902 | 909 | 19,900 |
2017/09/12 | 896 | 907 | 891 | 902 | 41,600 |
2017/09/11 | 898 | 907 | 893 | 897 | 42,300 |
2017/09/08 | 890 | 891 | 879 | 888 | 44,100 |
2017/09/07 | 866 | 882 | 866 | 878 | 20,600 |
2017/09/06 | 855 | 871 | 855 | 862 | 18,600 |
2017/09/05 | 871 | 875 | 860 | 864 | 16,300 |
2017/09/04 | 881 | 883 | 867 | 871 | 24,500 |
2017/09/01 | 887 | 887 | 871 | 881 | 27,500 |
2017/08/31 | 861 | 883 | 861 | 883 | 38,500 |
2017/08/30 | 871 | 875 | 857 | 865 | 34,900 |
2017/08/29 | 871 | 875 | 861 | 872 | 15,700 |
2017/08/28 | 869 | 877 | 862 | 875 | 19,700 |
2017/08/25 | 873 | 880 | 866 | 869 | 16,100 |
2017/08/24 | 868 | 877 | 861 | 873 | 20,600 |
2017/08/23 | 870 | 870 | 860 | 868 | 18,800 |
2017/08/22 | 870 | 870 | 863 | 866 | 22,100 |
2017/08/21 | 864 | 872 | 862 | 866 | 9,000 |
2017/08/18 | 862 | 872 | 856 | 861 | 14,600 |
2017/08/17 | 873 | 886 | 869 | 876 | 10,200 |
2017/08/16 | 873 | 875 | 867 | 869 | 12,200 |
2017/08/15 | 866 | 877 | 859 | 869 | 25,900 |
2017/08/14 | 866 | 872 | 855 | 860 | 48,700 |
2017/08/10 | 879 | 887 | 863 | 881 | 36,000 |
2017/08/09 | 895 | 895 | 854 | 879 | 36,100 |
2017/08/08 | 894 | 896 | 885 | 896 | 32,800 |
2017/08/07 | 875 | 900 | 875 | 892 | 32,700 |
2017/08/04 | 901 | 902 | 895 | 901 | 18,700 |
2017/08/03 | 894 | 900 | 894 | 898 | 13,100 |
2017/08/02 | 896 | 897 | 890 | 894 | 6,100 |
2017/08/01 | 888 | 896 | 883 | 892 | 21,000 |
2017/07/31 | 890 | 893 | 884 | 888 | 16,800 |
2017/07/28 | 893 | 893 | 880 | 888 | 28,800 |
2017/07/27 | 891 | 901 | 890 | 895 | 18,700 |
2017/07/26 | 890 | 891 | 886 | 891 | 15,700 |
2017/07/25 | 897 | 898 | 890 | 890 | 10,200 |
2017/07/24 | 898 | 904 | 891 | 903 | 24,100 |
2017/07/21 | 893 | 900 | 893 | 896 | 16,100 |
2017/07/20 | 893 | 904 | 889 | 900 | 15,100 |
2017/07/19 | 880 | 897 | 876 | 893 | 24,300 |
2017/07/18 | 886 | 890 | 881 | 888 | 18,100 |
2017/07/14 | 899 | 899 | 892 | 895 | 14,100 |
2017/07/13 | 899 | 903 | 892 | 895 | 20,500 |
2017/07/12 | 894 | 906 | 892 | 900 | 44,000 |
2017/07/11 | 886 | 909 | 886 | 899 | 25,900 |
2017/07/10 | 893 | 904 | 886 | 893 | 149,300 |
2017/07/07 | 871 | 882 | 869 | 878 | 36,900 |
2017/07/06 | 871 | 879 | 871 | 877 | 29,600 |
2017/07/05 | 857 | 875 | 857 | 872 | 26,100 |
2017/07/04 | 866 | 866 | 855 | 855 | 24,200 |
2017/07/03 | 854 | 863 | 847 | 858 | 47,100 |
2017/06/30 | 857 | 865 | 843 | 865 | 72,500 |
2017/06/29 | 851 | 866 | 846 | 866 | 125,100 |
2017/06/28 | 843 | 854 | 843 | 845 | 27,100 |
2017/06/27 | 843 | 847 | 837 | 843 | 28,700 |
2017/06/26 | 849 | 849 | 835 | 835 | 36,400 |
2017/06/23 | 854 | 857 | 845 | 846 | 41,100 |
2017/06/22 | 868 | 868 | 860 | 863 | 32,800 |
2017/06/21 | 876 | 876 | 868 | 868 | 28,900 |
2017/06/20 | 885 | 885 | 870 | 876 | 54,100 |
2017/06/19 | 893 | 893 | 871 | 873 | 51,800 |
2017/06/16 | 851 | 904 | 851 | 904 | 121,900 |
2017/06/15 | 844 | 854 | 841 | 849 | 24,100 |
2017/06/14 | 849 | 849 | 840 | 844 | 17,000 |
2017/06/13 | 844 | 850 | 842 | 845 | 15,200 |
2017/06/12 | 845 | 848 | 835 | 844 | 54,200 |
2017/06/09 | 828 | 837 | 824 | 834 | 44,200 |
2017/06/08 | 836 | 836 | 826 | 827 | 29,800 |
2017/06/07 | 816 | 833 | 816 | 832 | 37,200 |
2017/06/06 | 842 | 842 | 820 | 821 | 33,100 |
2017/06/05 | 846 | 846 | 835 | 842 | 21,200 |
2017/06/02 | 838 | 848 | 835 | 846 | 33,400 |
2017/06/01 | 814 | 835 | 814 | 835 | 40,900 |
2017/05/31 | 819 | 821 | 812 | 813 | 18,000 |
2017/05/30 | 805 | 815 | 805 | 815 | 13,800 |
2017/05/29 | 808 | 809 | 804 | 806 | 11,400 |
2017/05/26 | 815 | 819 | 806 | 806 | 21,800 |
2017/05/25 | 819 | 821 | 814 | 817 | 20,600 |
2017/05/24 | 822 | 822 | 817 | 820 | 11,800 |
2017/05/23 | 822 | 824 | 817 | 819 | 17,600 |
2017/05/22 | 816 | 821 | 815 | 817 | 15,000 |
2017/05/19 | 823 | 823 | 816 | 820 | 17,400 |
2017/05/18 | 818 | 829 | 816 | 821 | 34,100 |
2017/05/17 | 826 | 829 | 821 | 827 | 25,600 |
2017/05/16 | 825 | 834 | 825 | 833 | 30,900 |
2017/05/15 | 805 | 828 | 805 | 825 | 28,900 |
2017/05/12 | 810 | 818 | 810 | 814 | 26,700 |
2017/05/11 | 822 | 822 | 809 | 814 | 52,600 |
2017/05/10 | 857 | 860 | 817 | 818 | 81,500 |
2017/05/09 | 848 | 865 | 838 | 847 | 64,500 |
2017/05/08 | 831 | 838 | 829 | 836 | 51,400 |
2017/05/02 | 813 | 824 | 811 | 820 | 37,000 |
2017/05/01 | 802 | 814 | 798 | 810 | 24,000 |
2017/04/28 | 812 | 815 | 803 | 805 | 24,400 |
2017/04/27 | 812 | 817 | 807 | 809 | 25,300 |
2017/04/26 | 809 | 814 | 807 | 812 | 20,800 |
2017/04/25 | 801 | 808 | 800 | 804 | 25,200 |
2017/04/24 | 807 | 807 | 793 | 801 | 17,900 |
2017/04/21 | 790 | 795 | 784 | 792 | 21,700 |
2017/04/20 | 784 | 793 | 784 | 787 | 14,200 |
2017/04/19 | 790 | 802 | 789 | 789 | 21,400 |
2017/04/18 | 792 | 800 | 785 | 789 | 13,200 |
2017/04/17 | 783 | 788 | 780 | 785 | 11,800 |
2017/04/14 | 781 | 785 | 781 | 781 | 13,300 |
2017/04/13 | 789 | 792 | 782 | 785 | 18,600 |
2017/04/12 | 791 | 791 | 782 | 789 | 12,400 |
2017/04/11 | 801 | 803 | 791 | 791 | 20,500 |
2017/04/10 | 790 | 800 | 790 | 796 | 31,200 |
2017/04/07 | 808 | 814 | 797 | 797 | 44,700 |
2017/04/06 | 822 | 822 | 796 | 796 | 32,200 |
2017/04/05 | 827 | 838 | 816 | 817 | 18,200 |
2017/04/04 | 834 | 860 | 819 | 827 | 34,500 |
2017/04/03 | 825 | 836 | 825 | 827 | 21,400 |
2017/03/31 | 841 | 848 | 820 | 820 | 25,200 |
2017/03/30 | 848 | 855 | 843 | 845 | 24,800 |
2017/03/29 | 856 | 856 | 836 | 852 | 18,200 |
2017/03/28 | 848 | 859 | 841 | 859 | 44,200 |
2017/03/27 | 840 | 849 | 833 | 836 | 39,200 |
2017/03/24 | 850 | 859 | 844 | 850 | 23,600 |
2017/03/23 | 855 | 857 | 846 | 852 | 18,700 |
2017/03/22 | 868 | 873 | 854 | 855 | 40,700 |
2017/03/21 | 862 | 885 | 862 | 874 | 28,600 |
2017/03/17 | 868 | 877 | 868 | 872 | 37,600 |
2017/03/16 | 871 | 878 | 870 | 875 | 24,600 |
2017/03/15 | 876 | 882 | 875 | 876 | 14,300 |
2017/03/14 | 884 | 891 | 873 | 881 | 45,500 |
2017/03/13 | 883 | 887 | 878 | 883 | 22,700 |
2017/03/10 | 885 | 885 | 870 | 881 | 91,900 |
2017/03/09 | 853 | 867 | 847 | 858 | 56,500 |
2017/03/08 | 843 | 850 | 842 | 847 | 27,700 |
2017/03/07 | 846 | 849 | 836 | 843 | 30,700 |
2017/03/06 | 849 | 855 | 844 | 846 | 21,500 |
2017/03/03 | 855 | 858 | 847 | 851 | 22,700 |
2017/03/02 | 859 | 860 | 846 | 853 | 19,700 |
2017/03/01 | 857 | 858 | 842 | 851 | 36,800 |
2017/02/28 | 847 | 855 | 846 | 851 | 39,200 |
2017/02/27 | 832 | 845 | 828 | 842 | 28,200 |
2017/02/24 | 831 | 842 | 830 | 836 | 28,700 |
2017/02/23 | 843 | 845 | 834 | 837 | 19,600 |
2017/02/22 | 839 | 843 | 831 | 843 | 32,500 |
2017/02/21 | 838 | 838 | 832 | 838 | 21,000 |
2017/02/20 | 835 | 836 | 830 | 834 | 18,300 |
2017/02/17 | 835 | 840 | 831 | 835 | 37,900 |
2017/02/16 | 832 | 837 | 823 | 831 | 22,200 |
2017/02/15 | 831 | 836 | 822 | 835 | 41,700 |
2017/02/14 | 830 | 830 | 821 | 821 | 52,000 |
2017/02/13 | 838 | 838 | 824 | 830 | 29,300 |
2017/02/10 | 830 | 830 | 820 | 828 | 41,500 |
2017/02/09 | 820 | 827 | 818 | 822 | 34,800 |
2017/02/08 | 821 | 834 | 812 | 831 | 72,400 |
2017/02/07 | 873 | 880 | 821 | 822 | 157,100 |
2017/02/06 | 898 | 904 | 891 | 898 | 20,400 |
2017/02/03 | 886 | 893 | 880 | 886 | 9,900 |
2017/02/02 | 911 | 911 | 883 | 885 | 15,500 |
2017/02/01 | 892 | 913 | 882 | 913 | 26,100 |
2017/01/31 | 898 | 900 | 870 | 896 | 15,700 |
2017/01/30 | 905 | 907 | 894 | 904 | 15,500 |
2017/01/27 | 906 | 913 | 900 | 908 | 11,900 |
2017/01/26 | 902 | 905 | 900 | 901 | 11,900 |
2017/01/25 | 896 | 900 | 889 | 894 | 17,300 |
2017/01/24 | 885 | 887 | 878 | 882 | 15,700 |
2017/01/23 | 883 | 893 | 876 | 883 | 10,800 |
2017/01/20 | 889 | 903 | 889 | 892 | 17,800 |
2017/01/19 | 890 | 900 | 870 | 887 | 23,900 |
2017/01/18 | 886 | 888 | 872 | 884 | 18,300 |
2017/01/17 | 916 | 916 | 895 | 898 | 17,400 |
2017/01/16 | 924 | 930 | 903 | 909 | 29,300 |
2017/01/13 | 925 | 935 | 923 | 924 | 22,700 |
2017/01/12 | 946 | 946 | 921 | 928 | 47,800 |
2017/01/11 | 954 | 958 | 945 | 947 | 19,100 |
2017/01/10 | 954 | 960 | 947 | 954 | 39,600 |
2017/01/06 | 952 | 957 | 943 | 953 | 19,900 |
2017/01/05 | 958 | 958 | 946 | 952 | 18,400 |
2017/01/04 | 950 | 958 | 950 | 955 | 29,500 |