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
1991/12/30 1,830 1,830 1,830 1,830 2,000
1991/12/25 1,890 1,890 1,890 1,890 1,000
1991/12/24 1,890 1,890 1,850 1,850 5,000
1991/12/20 1,920 1,920 1,920 1,920 1,000
1991/12/19 1,960 1,960 1,960 1,960 1,000
1991/12/18 2,050 2,050 2,050 2,050 13,000
1991/12/17 2,050 2,050 2,050 2,050 1,000
1991/12/16 2,050 2,050 2,050 2,050 20,000
1991/12/13 1,900 1,950 1,900 1,950 6,000
1991/12/12 1,950 1,950 1,950 1,950 3,000
1991/12/11 2,030 2,030 2,030 2,030 2,000
1991/12/10 2,050 2,070 2,050 2,070 6,000
1991/12/06 2,050 2,050 2,010 2,050 8,000
1991/12/05 2,070 2,080 2,070 2,080 6,000
1991/12/04 2,000 2,100 2,000 2,070 22,000
1991/12/03 1,960 1,960 1,960 1,960 1,000
1991/12/02 2,050 2,050 2,000 2,000 5,000
1991/11/29 2,050 2,050 2,050 2,050 1,000
1991/11/27 1,950 1,990 1,950 1,990 5,000
1991/11/26 1,950 1,980 1,950 1,980 24,000
1991/11/25 1,980 1,980 1,950 1,950 14,000
1991/11/22 1,990 1,990 1,990 1,990 2,000
1991/11/21 2,030 2,030 2,030 2,030 1,000
1991/11/20 2,100 2,100 2,070 2,070 4,000
1991/11/19 2,140 2,140 2,140 2,140 21,000
1991/11/18 2,070 2,070 2,070 2,070 5,000
1991/11/15 2,150 2,150 2,150 2,150 2,000
1991/11/13 2,190 2,190 2,150 2,160 18,000
1991/11/12 2,150 2,190 2,150 2,190 57,000
1991/11/08 2,390 2,390 2,390 2,390 12,000
1991/11/07 2,390 2,390 2,350 2,390 12,000
1991/11/06 2,340 2,400 2,340 2,390 40,000
1991/11/05 2,340 2,340 2,340 2,340 2,000
1991/11/01 2,330 2,330 2,300 2,300 8,000
1991/10/31 2,270 2,270 2,270 2,270 2,000
1991/10/30 2,350 2,360 2,350 2,350 11,000
1991/10/29 2,360 2,360 2,340 2,360 16,000
1991/10/28 2,360 2,360 2,350 2,360 5,000
1991/10/25 2,440 2,440 2,440 2,440 4,000
1991/10/24 2,400 2,450 2,400 2,400 43,000
1991/10/23 2,300 2,350 2,300 2,350 7,000
1991/10/22 2,300 2,300 2,300 2,300 10,000
1991/10/21 2,300 2,300 2,300 2,300 15,000
1991/10/18 2,250 2,280 2,250 2,250 4,000
1991/10/17 2,260 2,260 2,250 2,250 4,000
1991/10/15 2,250 2,300 2,250 2,300 17,000
1991/10/14 2,250 2,270 2,250 2,270 12,000
1991/10/11 2,220 2,220 2,220 2,220 24,000
1991/10/09 2,300 2,300 2,300 2,300 6,000
1991/10/08 2,360 2,360 2,360 2,360 10,000
1991/10/07 2,310 2,310 2,310 2,310 5,000
1991/10/04 2,320 2,320 2,310 2,310 5,000
1991/10/03 2,340 2,340 2,320 2,320 3,000
1991/10/02 2,420 2,420 2,400 2,400 5,000
1991/10/01 2,430 2,430 2,400 2,400 14,000
1991/09/30 2,350 2,350 2,350 2,350 6,000
1991/09/27 2,280 2,280 2,270 2,270 10,000
1991/09/26 2,220 2,250 2,200 2,210 33,000
1991/09/25 2,190 2,230 2,190 2,230 4,000
1991/09/24 2,160 2,180 2,160 2,180 4,000
1991/09/20 2,240 2,240 2,240 2,240 6,000
1991/09/19 2,240 2,270 2,240 2,240 6,000
1991/09/18 2,270 2,270 2,270 2,270 4,000
1991/09/17 2,270 2,270 2,270 2,270 3,000
1991/09/13 2,190 2,190 2,190 2,190 7,000
1991/09/12 2,180 2,180 2,150 2,150 3,000
1991/09/11 2,250 2,250 2,240 2,240 3,000
1991/09/10 2,260 2,260 2,260 2,260 11,000
1991/09/09 2,380 2,380 2,300 2,300 13,000
1991/09/06 2,340 2,340 2,300 2,300 2,000
1991/09/05 2,350 2,350 2,350 2,350 1,000
1991/09/03 2,430 2,450 2,430 2,430 9,000
1991/09/02 2,400 2,430 2,400 2,430 8,000
1991/08/29 2,250 2,300 2,230 2,300 5,000
1991/08/28 2,250 2,250 2,250 2,250 10,000
1991/08/27 2,320 2,320 2,250 2,250 4,000
1991/08/26 2,370 2,370 2,350 2,350 2,000
1991/08/23 2,390 2,390 2,390 2,390 12,000
1991/08/22 2,420 2,420 2,400 2,400 8,000
1991/08/21 2,400 2,430 2,400 2,420 4,000
1991/08/20 2,400 2,400 2,400 2,400 5,000
1991/08/16 2,480 2,480 2,480 2,480 1,000
1991/08/15 2,500 2,500 2,500 2,500 6,000
1991/08/13 2,510 2,510 2,510 2,510 9,000
1991/08/09 2,630 2,630 2,630 2,630 11,000
1991/08/07 2,550 2,550 2,540 2,550 9,000
1991/08/06 2,550 2,550 2,550 2,550 1,000
1991/08/05 2,550 2,550 2,540 2,550 11,000
1991/08/02 2,590 2,590 2,550 2,550 19,000
1991/08/01 2,600 2,600 2,600 2,600 5,000
1991/07/31 2,580 2,580 2,570 2,580 8,000
1991/07/30 2,570 2,580 2,570 2,580 5,000
1991/07/29 2,580 2,580 2,580 2,580 2,000
1991/07/26 2,600 2,620 2,600 2,620 3,000
1991/07/25 2,620 2,620 2,620 2,620 8,000
1991/07/24 2,680 2,700 2,680 2,700 3,000
1991/07/23 2,700 2,700 2,700 2,700 10,000
1991/07/22 2,700 2,700 2,700 2,700 10,000
1991/07/19 2,700 2,700 2,700 2,700 3,000
1991/07/18 2,700 2,750 2,700 2,750 5,000
1991/07/17 2,720 2,740 2,680 2,720 7,000
1991/07/16 2,660 2,770 2,660 2,760 10,000
1991/07/15 2,560 2,650 2,560 2,650 7,000
1991/07/12 2,640 2,670 2,600 2,600 5,000
1991/07/11 2,620 2,650 2,620 2,650 2,000
1991/07/10 2,650 2,650 2,610 2,650 12,000
1991/07/09 2,690 2,690 2,610 2,610 6,000
1991/07/08 2,710 2,710 2,710 2,710 13,000
1991/07/05 2,610 2,630 2,610 2,630 5,000
1991/07/04 2,700 2,700 2,640 2,640 24,000
1991/07/03 2,800 2,800 2,780 2,780 23,000
1991/07/02 2,800 2,850 2,800 2,800 18,000
1991/07/01 2,840 2,880 2,810 2,820 25,000
1991/06/28 2,850 2,850 2,800 2,800 16,000
1991/06/27 2,850 2,850 2,850 2,850 20,000
1991/06/26 2,750 2,850 2,750 2,850 28,000
1991/06/25 2,750 2,750 2,750 2,750 4,000
1991/06/24 2,800 2,830 2,780 2,830 10,000
1991/06/21 2,710 2,830 2,710 2,800 23,000
1991/06/20 2,680 2,710 2,680 2,710 19,000
1991/06/19 2,720 2,720 2,700 2,710 19,000
1991/06/18 2,720 2,750 2,720 2,750 14,000
1991/06/17 2,820 2,820 2,780 2,800 63,000
1991/06/14 2,830 2,860 2,830 2,850 41,000
1991/06/13 2,750 2,870 2,740 2,870 29,000
1991/06/12 2,740 2,750 2,710 2,720 47,000
1991/06/11 2,670 2,770 2,670 2,720 25,000
1991/06/10 2,700 2,740 2,700 2,710 31,000
1991/06/07 2,730 2,730 2,710 2,730 15,000
1991/06/06 2,770 2,770 2,770 2,770 10,000
1991/06/05 2,750 2,830 2,750 2,830 25,000
1991/06/04 2,790 2,830 2,790 2,830 27,000
1991/06/03 2,860 3,000 2,860 2,990 50,000
1991/05/31 2,780 2,910 2,780 2,900 21,000
1991/05/30 2,780 2,820 2,780 2,820 11,000
1991/05/29 2,760 2,830 2,760 2,800 36,000
1991/05/28 2,750 2,800 2,740 2,800 28,000
1991/05/27 2,760 2,760 2,750 2,750 18,000
1991/05/24 2,850 2,850 2,810 2,820 17,000
1991/05/23 2,850 2,900 2,850 2,900 25,000
1991/05/22 2,890 2,900 2,890 2,890 18,000
1991/05/21 2,890 2,930 2,890 2,930 7,000
1991/05/20 2,960 2,960 2,930 2,930 6,000
1991/05/17 2,980 3,000 2,970 2,970 15,000
1991/05/16 3,020 3,020 3,020 3,020 28,000
1991/05/15 3,020 3,020 2,970 3,010 13,000
1991/05/14 3,070 3,090 3,050 3,060 24,000
1991/05/13 3,100 3,120 3,090 3,120 22,000
1991/05/10 3,200 3,200 3,130 3,140 96,000
1991/05/09 3,100 3,210 3,100 3,160 343,000
1991/05/08 3,080 3,140 3,030 3,100 234,000
1991/05/07 2,990 3,070 2,950 3,070 134,000
1991/05/02 2,900 3,000 2,900 3,000 100,000
1991/05/01 2,960 2,980 2,870 2,900 45,000
1991/04/30 2,880 2,950 2,880 2,950 45,000
1991/04/26 2,960 2,960 2,910 2,910 71,000
1991/04/25 2,900 2,990 2,900 2,980 174,000
1991/04/24 2,920 2,970 2,900 2,900 93,000
1991/04/23 2,950 3,050 2,920 2,960 404,000
1991/04/22 2,920 3,010 2,880 2,990 247,000
1991/04/19 2,800 2,960 2,800 2,960 334,000
1991/04/18 2,840 2,910 2,800 2,800 204,000
1991/04/17 2,700 2,800 2,700 2,800 142,000
1991/04/16 2,700 2,710 2,680 2,700 21,000
1991/04/15 2,680 2,690 2,680 2,680 16,000
1991/04/12 2,710 2,710 2,700 2,700 8,000
1991/04/11 2,720 2,750 2,720 2,750 11,000
1991/04/10 2,700 2,750 2,700 2,710 29,000
1991/04/09 2,750 2,750 2,710 2,710 2,000
1991/04/08 2,800 2,800 2,800 2,800 48,000
1991/04/05 2,700 2,700 2,700 2,700 9,000
1991/04/03 2,690 2,700 2,690 2,700 2,000
1991/04/02 2,650 2,700 2,650 2,700 4,000
1991/04/01 2,700 2,730 2,700 2,700 14,000
1991/03/29 2,720 2,720 2,680 2,700 5,000
1991/03/28 2,650 2,750 2,640 2,750 7,000
1991/03/27 2,650 2,650 2,650 2,650 3,000
1991/03/26 2,540 2,600 2,540 2,600 10,000
1991/03/26 1 -> 1.10 分割
1991/03/25 2,850 2,900 2,850 2,890 11,000
1991/03/22 2,930 2,930 2,930 2,930 10,000
1991/03/20 2,940 2,950 2,940 2,940 3,000
1991/03/19 2,950 2,950 2,940 2,940 2,000
1991/03/18 2,930 2,930 2,930 2,930 28,000
1991/03/15 2,950 2,950 2,930 2,940 18,000
1991/03/14 2,930 2,940 2,930 2,930 29,000
1991/03/13 2,930 2,950 2,930 2,950 29,000
1991/03/12 2,930 2,930 2,930 2,930 108,000
1991/03/11 2,930 2,950 2,930 2,930 53,000
1991/03/08 2,980 2,990 2,970 2,980 19,000
1991/03/07 2,910 2,970 2,900 2,970 33,000
1991/03/06 2,870 2,890 2,820 2,890 42,000
1991/03/05 2,820 2,870 2,820 2,870 73,000
1991/03/04 2,780 2,810 2,780 2,800 24,000
1991/03/01 2,750 2,750 2,700 2,740 16,000
1991/02/28 2,700 2,740 2,670 2,740 24,000
1991/02/27 2,720 2,750 2,660 2,660 10,000
1991/02/26 2,700 2,720 2,700 2,720 3,000
1991/02/25 2,600 2,600 2,600 2,600 49,000
1991/02/22 2,600 2,610 2,600 2,610 11,000
1991/02/21 2,610 2,610 2,610 2,610 1,000
1991/02/20 2,650 2,650 2,600 2,600 11,000
1991/02/19 2,650 2,650 2,650 2,650 2,000
1991/02/18 2,660 2,700 2,660 2,700 23,000
1991/02/15 2,610 2,610 2,610 2,610 1,000
1991/02/14 2,500 2,600 2,500 2,600 13,000
1991/02/13 2,580 2,580 2,580 2,580 9,000
1991/02/12 2,590 2,600 2,590 2,600 13,000
1991/02/08 2,640 2,640 2,600 2,600 12,000
1991/02/07 2,520 2,520 2,520 2,520 3,000
1991/02/06 2,510 2,520 2,500 2,520 13,000
1991/02/05 2,520 2,520 2,510 2,510 7,000
1991/02/04 2,510 2,510 2,510 2,510 8,000
1991/02/01 2,520 2,520 2,510 2,510 13,000
1991/01/31 2,510 2,510 2,510 2,510 4,000
1991/01/30 2,420 2,420 2,420 2,420 3,000
1991/01/28 2,300 2,310 2,300 2,300 13,000
1991/01/25 2,300 2,300 2,300 2,300 11,000
1991/01/24 2,300 2,300 2,300 2,300 4,000
1991/01/23 2,470 2,470 2,400 2,400 4,000
1991/01/21 2,510 2,510 2,510 2,510 2,000
1991/01/18 2,520 2,540 2,520 2,540 7,000
1991/01/16 2,600 2,600 2,600 2,600 1,000
1991/01/14 2,590 2,590 2,590 2,590 4,000
1991/01/11 2,710 2,710 2,710 2,710 2,000
1991/01/10 2,750 2,750 2,750 2,750 9,000
1991/01/08 2,750 2,750 2,710 2,710 15,000
1991/01/07 2,750 2,750 2,750 2,750 6,000
1991/01/04 2,800 2,800 2,800 2,800 4,000

このページの先頭へ