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
1993/12/30 1,720 1,720 1,720 1,720 2,000
1993/12/29 1,780 1,780 1,770 1,770 8,000
1993/12/28 1,770 1,780 1,770 1,780 3,000
1993/12/24 1,750 1,780 1,750 1,780 4,000
1993/12/22 1,730 1,740 1,730 1,740 6,000
1993/12/21 1,790 1,790 1,760 1,760 41,000
1993/12/20 1,800 1,800 1,760 1,760 44,000
1993/12/17 1,720 1,780 1,710 1,770 27,000
1993/12/16 1,640 1,700 1,640 1,700 60,000
1993/12/15 1,650 1,650 1,640 1,640 4,000
1993/12/14 1,650 1,650 1,650 1,650 1,000
1993/12/13 1,650 1,660 1,620 1,630 17,000
1993/12/10 1,610 1,660 1,610 1,660 47,000
1993/12/09 1,610 1,620 1,610 1,620 14,000
1993/12/08 1,630 1,630 1,610 1,620 59,000
1993/12/07 1,640 1,670 1,630 1,630 45,000
1993/12/06 1,770 1,770 1,700 1,700 31,000
1993/12/03 1,780 1,780 1,740 1,750 36,000
1993/12/02 1,790 1,790 1,770 1,770 22,000
1993/12/01 1,790 1,800 1,790 1,800 43,000
1993/11/30 1,760 1,760 1,760 1,760 2,000
1993/11/29 1,790 1,790 1,740 1,750 5,000
1993/11/26 1,840 1,850 1,820 1,820 64,000
1993/11/25 1,850 1,860 1,850 1,850 32,000
1993/11/24 1,870 1,880 1,870 1,880 4,000
1993/11/22 1,890 1,890 1,890 1,890 3,000
1993/11/19 1,920 1,930 1,900 1,900 66,000
1993/11/18 1,910 1,960 1,910 1,950 41,000
1993/11/17 1,900 1,910 1,900 1,910 15,000
1993/11/16 1,900 1,930 1,900 1,910 6,000
1993/11/15 1,900 1,930 1,900 1,900 44,000
1993/11/12 1,880 1,910 1,850 1,880 29,000
1993/11/11 1,940 1,940 1,910 1,910 5,000
1993/11/10 1,950 1,950 1,880 1,940 18,000
1993/11/09 2,000 2,000 1,960 1,970 24,000
1993/11/08 2,000 2,020 2,000 2,000 25,000
1993/11/05 2,010 2,040 2,010 2,010 16,000
1993/11/04 2,060 2,070 2,050 2,050 20,000
1993/11/02 2,100 2,100 2,090 2,090 39,000
1993/11/01 2,120 2,120 2,100 2,110 9,000
1993/10/29 2,110 2,120 2,060 2,060 32,000
1993/10/28 2,100 2,110 2,100 2,100 13,000
1993/10/27 2,110 2,130 2,110 2,130 46,000
1993/10/26 2,100 2,180 2,100 2,150 9,000
1993/10/25 2,120 2,150 2,110 2,110 12,000
1993/10/22 2,140 2,150 2,140 2,150 40,000
1993/10/21 2,150 2,150 2,140 2,150 29,000
1993/10/20 2,200 2,200 2,170 2,170 21,000
1993/10/19 2,160 2,200 2,160 2,200 5,000
1993/10/15 2,210 2,210 2,150 2,150 15,000
1993/10/14 2,220 2,250 2,210 2,210 23,000
1993/10/13 2,260 2,260 2,260 2,260 7,000
1993/10/12 2,220 2,230 2,220 2,230 21,000
1993/10/08 2,260 2,260 2,260 2,260 10,000
1993/10/06 2,330 2,330 2,300 2,300 13,000
1993/10/05 2,290 2,330 2,280 2,330 9,000
1993/10/04 2,280 2,280 2,280 2,280 5,000
1993/10/01 2,290 2,340 2,280 2,330 56,000
1993/09/30 2,250 2,270 2,250 2,270 88,000
1993/09/29 2,240 2,260 2,240 2,250 35,000
1993/09/28 2,240 2,240 2,220 2,240 5,000
1993/09/27 2,280 2,280 2,230 2,240 5,000
1993/09/24 2,260 2,300 2,260 2,300 10,000
1993/09/22 2,300 2,300 2,240 2,260 14,000
1993/09/21 2,280 2,300 2,280 2,300 46,000
1993/09/20 2,300 2,300 2,300 2,300 39,000
1993/09/17 2,300 2,300 2,290 2,290 10,000
1993/09/16 2,340 2,340 2,290 2,320 13,000
1993/09/14 2,290 2,320 2,270 2,300 60,000
1993/09/13 2,240 2,280 2,240 2,280 51,000
1993/09/10 2,250 2,250 2,200 2,240 36,000
1993/09/09 2,160 2,210 2,160 2,210 16,000
1993/09/08 2,190 2,200 2,190 2,200 22,000
1993/09/07 2,190 2,190 2,190 2,190 4,000
1993/09/06 2,220 2,220 2,200 2,200 13,000
1993/09/03 2,180 2,240 2,180 2,240 119,000
1993/09/02 2,100 2,160 2,100 2,160 45,000
1993/09/01 2,150 2,150 2,110 2,110 39,000
1993/08/31 2,090 2,150 2,090 2,110 57,000
1993/08/30 2,100 2,130 2,100 2,130 81,000
1993/08/27 2,010 2,100 2,010 2,100 10,000
1993/08/25 2,000 2,070 2,000 2,070 23,000
1993/08/24 2,050 2,050 2,020 2,030 8,000
1993/08/23 1,980 1,980 1,980 1,980 2,000
1993/08/20 2,010 2,010 2,000 2,000 31,000
1993/08/19 1,970 1,990 1,960 1,980 13,000
1993/08/18 2,000 2,020 2,000 2,010 9,000
1993/08/17 2,030 2,030 2,010 2,010 6,000
1993/08/16 1,990 1,990 1,990 1,990 1,000
1993/08/13 2,010 2,010 2,010 2,010 2,000
1993/08/12 2,070 2,070 2,050 2,070 19,000
1993/08/11 2,070 2,080 2,050 2,070 32,000
1993/08/10 2,030 2,050 2,030 2,030 52,000
1993/08/09 2,000 2,000 1,980 2,000 14,000
1993/08/06 1,910 1,960 1,910 1,950 4,000
1993/08/05 1,980 1,980 1,940 1,940 5,000
1993/08/04 2,000 2,000 2,000 2,000 3,000
1993/08/03 2,000 2,020 2,000 2,020 8,000
1993/08/02 2,000 2,010 1,980 2,000 10,000
1993/07/29 1,870 1,880 1,870 1,880 2,000
1993/07/28 1,900 1,900 1,900 1,900 5,000
1993/07/27 1,960 2,000 1,960 1,960 17,000
1993/07/26 1,900 1,960 1,900 1,960 6,000
1993/07/23 2,010 2,010 1,940 1,940 7,000
1993/07/22 2,090 2,090 2,010 2,010 4,000
1993/07/21 2,030 2,030 2,030 2,030 8,000
1993/07/20 2,030 2,030 2,030 2,030 17,000
1993/07/19 2,040 2,040 2,040 2,040 1,000
1993/07/16 2,010 2,010 2,010 2,010 3,000
1993/07/15 2,020 2,040 2,010 2,010 21,000
1993/07/14 2,010 2,010 2,010 2,010 12,000
1993/07/13 2,010 2,010 2,010 2,010 1,000
1993/07/12 1,990 2,030 1,990 2,030 16,000
1993/07/09 2,030 2,030 1,990 2,020 5,000
1993/07/08 2,000 2,000 2,000 2,000 12,000
1993/07/07 1,900 1,900 1,900 1,900 1,000
1993/07/06 1,950 1,950 1,950 1,950 1,000
1993/07/05 1,880 2,000 1,880 2,000 21,000
1993/07/02 1,940 1,940 1,890 1,890 3,000
1993/07/01 1,950 1,950 1,890 1,890 7,000
1993/06/30 1,880 1,940 1,880 1,940 10,000
1993/06/29 1,900 1,910 1,900 1,910 6,000
1993/06/28 1,930 1,930 1,930 1,930 5,000
1993/06/25 1,930 1,930 1,930 1,930 6,000
1993/06/24 1,960 1,960 1,960 1,960 5,000
1993/06/23 1,890 1,950 1,890 1,950 3,000
1993/06/22 1,960 1,960 1,950 1,950 4,000
1993/06/21 1,930 1,930 1,930 1,930 2,000
1993/06/18 1,970 1,970 1,970 1,970 1,000
1993/06/17 1,980 1,990 1,980 1,990 5,000
1993/06/16 2,030 2,030 1,990 1,990 33,000
1993/06/15 2,060 2,060 2,060 2,060 12,000
1993/06/14 2,060 2,060 2,060 2,060 16,000
1993/06/11 2,060 2,060 2,060 2,060 2,000
1993/06/10 2,020 2,100 2,020 2,100 9,000
1993/06/08 2,160 2,160 2,100 2,100 15,000
1993/06/04 2,140 2,160 2,140 2,160 11,000
1993/06/03 2,170 2,170 2,170 2,170 2,000
1993/06/02 2,160 2,160 2,130 2,130 6,000
1993/06/01 2,160 2,160 2,100 2,150 8,000
1993/05/28 2,120 2,130 2,120 2,120 8,000
1993/05/27 2,130 2,130 2,100 2,130 20,000
1993/05/26 2,110 2,130 2,110 2,130 10,000
1993/05/25 2,130 2,130 2,130 2,130 10,000
1993/05/24 2,120 2,130 2,120 2,130 18,000
1993/05/21 2,120 2,120 2,120 2,120 5,000
1993/05/20 2,120 2,120 2,100 2,100 14,000
1993/05/19 2,120 2,150 2,120 2,120 10,000
1993/05/18 2,120 2,120 2,100 2,100 25,000
1993/05/17 2,110 2,110 2,100 2,100 15,000
1993/05/14 2,100 2,100 2,090 2,100 43,000
1993/05/13 2,050 2,050 2,040 2,050 5,000
1993/05/12 2,020 2,040 2,020 2,040 9,000
1993/05/11 2,020 2,060 2,020 2,060 20,000
1993/05/10 2,040 2,040 2,020 2,020 10,000
1993/05/07 2,020 2,020 1,970 2,000 35,000
1993/05/06 2,000 2,010 1,990 1,990 8,000
1993/04/30 2,000 2,000 2,000 2,000 19,000
1993/04/28 1,990 2,000 1,990 2,000 6,000
1993/04/27 2,000 2,000 1,970 1,970 6,000
1993/04/26 1,980 2,000 1,980 2,000 3,000
1993/04/23 2,000 2,000 1,980 1,980 14,000
1993/04/21 1,980 1,980 1,980 1,980 5,000
1993/04/20 1,990 2,000 1,980 1,980 13,000
1993/04/19 1,980 1,980 1,980 1,980 3,000
1993/04/16 1,950 1,980 1,950 1,950 17,000
1993/04/15 1,950 1,950 1,950 1,950 3,000
1993/04/14 1,950 1,950 1,950 1,950 10,000
1993/04/13 1,930 1,950 1,930 1,950 20,000
1993/04/12 1,950 1,950 1,940 1,950 11,000
1993/04/09 1,950 1,950 1,950 1,950 8,000
1993/04/08 2,000 2,000 1,950 1,950 15,000
1993/04/06 1,980 1,980 1,980 1,980 3,000
1993/04/05 1,910 1,920 1,910 1,920 3,000
1993/04/02 1,900 1,900 1,900 1,900 5,000
1993/04/01 1,900 1,900 1,900 1,900 5,000
1993/03/31 1,850 1,850 1,800 1,830 34,000
1993/03/30 1,870 1,910 1,850 1,850 37,000
1993/03/29 1,820 1,850 1,820 1,850 3,000
1993/03/26 1,840 1,840 1,800 1,800 3,000
1993/03/25 1,900 1,910 1,880 1,880 5,000
1993/03/24 1,900 1,900 1,900 1,900 9,000
1993/03/22 1,890 1,900 1,890 1,900 5,000
1993/03/19 1,920 1,920 1,920 1,920 1,000
1993/03/18 1,950 1,960 1,950 1,950 47,000
1993/03/17 1,930 1,930 1,930 1,930 3,000
1993/03/16 1,920 1,930 1,920 1,930 16,000
1993/03/15 1,920 1,920 1,920 1,920 13,000
1993/03/12 1,910 1,930 1,910 1,920 14,000
1993/03/11 1,910 1,910 1,900 1,910 16,000
1993/03/10 1,880 1,900 1,870 1,900 20,000
1993/03/09 1,850 1,860 1,850 1,850 17,000
1993/03/08 1,850 1,850 1,850 1,850 18,000
1993/03/05 1,820 1,820 1,810 1,810 4,000
1993/03/04 1,810 1,810 1,810 1,810 7,000
1993/03/03 1,820 1,820 1,820 1,820 3,000
1993/03/02 1,810 1,840 1,810 1,840 6,000
1993/03/01 1,840 1,840 1,840 1,840 6,000
1993/02/26 1,800 1,800 1,800 1,800 2,000
1993/02/25 1,800 1,830 1,800 1,800 19,000
1993/02/24 1,800 1,800 1,800 1,800 11,000
1993/02/23 1,800 1,800 1,800 1,800 6,000
1993/02/22 1,760 1,790 1,760 1,790 13,000
1993/02/19 1,790 1,790 1,790 1,790 1,000
1993/02/18 1,780 1,800 1,780 1,800 39,000
1993/02/17 1,770 1,770 1,770 1,770 3,000
1993/02/16 1,770 1,800 1,770 1,800 6,000
1993/02/15 1,760 1,770 1,760 1,770 5,000
1993/02/12 1,770 1,770 1,770 1,770 5,000
1993/02/10 1,800 1,800 1,780 1,780 25,000
1993/02/09 1,760 1,780 1,760 1,770 7,000
1993/02/08 1,840 1,840 1,810 1,810 14,000
1993/02/05 1,790 1,790 1,790 1,790 1,000
1993/02/04 1,800 1,800 1,800 1,800 21,000
1993/02/03 1,800 1,810 1,780 1,780 21,000
1993/02/02 1,810 1,850 1,810 1,850 4,000
1993/02/01 1,850 1,850 1,850 1,850 6,000
1993/01/29 1,790 1,790 1,790 1,790 1,000
1993/01/28 1,810 1,810 1,800 1,800 7,000
1993/01/27 1,810 1,810 1,810 1,810 2,000
1993/01/26 1,800 1,880 1,800 1,880 14,000
1993/01/25 1,800 1,830 1,800 1,820 22,000
1993/01/22 1,800 1,800 1,800 1,800 10,000
1993/01/21 1,800 1,800 1,800 1,800 3,000
1993/01/20 1,800 1,810 1,800 1,800 14,000
1993/01/19 1,800 1,800 1,800 1,800 6,000
1993/01/18 1,800 1,800 1,800 1,800 6,000
1993/01/11 1,860 1,860 1,760 1,760 23,000
1993/01/08 1,850 1,850 1,850 1,850 14,000
1993/01/07 1,740 1,740 1,740 1,740 5,000
1993/01/06 1,730 1,730 1,730 1,730 2,000
1993/01/05 1,800 1,800 1,800 1,800 6,000

このページの先頭へ