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 |
---|---|---|---|---|---|
1997/12/30 | 470 | 470 | 470 | 470 | 9,000 |
1997/12/29 | 468 | 468 | 460 | 460 | 4,000 |
1997/12/26 | 475 | 475 | 474 | 475 | 8,000 |
1997/12/25 | 475 | 480 | 475 | 480 | 29,000 |
1997/12/24 | 465 | 469 | 465 | 468 | 27,000 |
1997/12/22 | 520 | 521 | 500 | 500 | 26,000 |
1997/12/19 | 530 | 530 | 510 | 520 | 91,000 |
1997/12/18 | 531 | 531 | 525 | 530 | 22,000 |
1997/12/17 | 535 | 561 | 523 | 541 | 37,000 |
1997/12/16 | 542 | 546 | 527 | 539 | 26,000 |
1997/12/15 | 542 | 542 | 540 | 542 | 13,000 |
1997/12/12 | 580 | 580 | 569 | 572 | 68,000 |
1997/12/11 | 578 | 578 | 565 | 565 | 22,000 |
1997/12/10 | 604 | 604 | 598 | 598 | 58,000 |
1997/12/09 | 595 | 595 | 570 | 584 | 28,000 |
1997/12/08 | 610 | 610 | 598 | 598 | 40,000 |
1997/12/05 | 582 | 585 | 582 | 585 | 9,000 |
1997/12/04 | 581 | 582 | 581 | 581 | 16,000 |
1997/12/03 | 600 | 600 | 590 | 590 | 13,000 |
1997/12/02 | 624 | 624 | 581 | 591 | 9,000 |
1997/12/01 | 650 | 650 | 631 | 631 | 43,000 |
1997/11/28 | 635 | 635 | 635 | 635 | 10,000 |
1997/11/27 | 570 | 570 | 570 | 570 | 13,000 |
1997/11/26 | 570 | 570 | 565 | 569 | 30,000 |
1997/11/25 | 590 | 590 | 579 | 579 | 8,000 |
1997/11/21 | 576 | 600 | 576 | 590 | 9,000 |
1997/11/20 | 570 | 592 | 570 | 570 | 60,000 |
1997/11/19 | 599 | 599 | 575 | 575 | 13,000 |
1997/11/18 | 574 | 656 | 574 | 656 | 13,000 |
1997/11/17 | 565 | 585 | 565 | 575 | 66,000 |
1997/11/14 | 585 | 585 | 565 | 575 | 30,000 |
1997/11/13 | 580 | 582 | 566 | 582 | 6,000 |
1997/11/12 | 585 | 585 | 585 | 585 | 18,000 |
1997/11/11 | 585 | 585 | 585 | 585 | 21,000 |
1997/11/10 | 596 | 596 | 567 | 567 | 60,000 |
1997/11/07 | 623 | 623 | 595 | 596 | 18,000 |
1997/11/06 | 624 | 625 | 610 | 624 | 11,000 |
1997/11/05 | 627 | 627 | 620 | 625 | 33,000 |
1997/11/04 | 615 | 625 | 615 | 625 | 28,000 |
1997/10/31 | 588 | 600 | 588 | 595 | 27,000 |
1997/10/30 | 611 | 611 | 610 | 610 | 44,000 |
1997/10/29 | 605 | 620 | 605 | 620 | 8,000 |
1997/10/28 | 600 | 600 | 600 | 600 | 5,000 |
1997/10/27 | 620 | 620 | 620 | 620 | 8,000 |
1997/10/24 | 612 | 620 | 612 | 620 | 2,000 |
1997/10/23 | 608 | 611 | 608 | 611 | 3,000 |
1997/10/22 | 611 | 612 | 602 | 612 | 10,000 |
1997/10/21 | 591 | 591 | 591 | 591 | 16,000 |
1997/10/20 | 581 | 600 | 581 | 591 | 10,000 |
1997/10/17 | 585 | 586 | 580 | 580 | 27,000 |
1997/10/16 | 585 | 595 | 585 | 595 | 12,000 |
1997/10/15 | 600 | 602 | 595 | 595 | 11,000 |
1997/10/14 | 633 | 633 | 629 | 629 | 2,000 |
1997/10/13 | 648 | 648 | 643 | 643 | 16,000 |
1997/10/09 | 610 | 610 | 600 | 603 | 11,000 |
1997/10/08 | 632 | 632 | 610 | 610 | 30,000 |
1997/10/07 | 600 | 611 | 600 | 602 | 10,000 |
1997/10/06 | 639 | 639 | 631 | 631 | 9,000 |
1997/10/03 | 620 | 630 | 620 | 629 | 7,000 |
1997/10/02 | 629 | 638 | 625 | 630 | 12,000 |
1997/10/01 | 646 | 646 | 630 | 630 | 30,000 |
1997/09/30 | 645 | 645 | 644 | 645 | 11,000 |
1997/09/29 | 702 | 702 | 675 | 675 | 24,000 |
1997/09/26 | 729 | 729 | 702 | 702 | 10,000 |
1997/09/25 | 730 | 730 | 730 | 730 | 8,000 |
1997/09/24 | 760 | 760 | 750 | 760 | 19,000 |
1997/09/19 | 731 | 731 | 730 | 730 | 5,000 |
1997/09/18 | 730 | 730 | 725 | 730 | 8,000 |
1997/09/17 | 766 | 770 | 745 | 745 | 117,000 |
1997/09/16 | 771 | 771 | 761 | 770 | 9,000 |
1997/09/11 | 818 | 821 | 818 | 821 | 10,000 |
1997/09/10 | 846 | 846 | 838 | 838 | 14,000 |
1997/09/09 | 836 | 836 | 836 | 836 | 1,000 |
1997/09/08 | 838 | 838 | 836 | 836 | 23,000 |
1997/09/05 | 799 | 800 | 799 | 800 | 3,000 |
1997/09/03 | 800 | 800 | 799 | 799 | 10,000 |
1997/09/02 | 779 | 779 | 779 | 779 | 6,000 |
1997/09/01 | 780 | 780 | 780 | 780 | 16,000 |
1997/08/29 | 750 | 750 | 749 | 750 | 4,000 |
1997/08/28 | 769 | 769 | 765 | 765 | 375,000 |
1997/08/27 | 765 | 769 | 765 | 769 | 2,000 |
1997/08/26 | 775 | 775 | 769 | 769 | 4,000 |
1997/08/25 | 766 | 767 | 766 | 766 | 10,000 |
1997/08/22 | 801 | 801 | 781 | 781 | 9,000 |
1997/08/21 | 830 | 838 | 800 | 800 | 17,000 |
1997/08/20 | 817 | 837 | 817 | 830 | 11,000 |
1997/08/19 | 798 | 808 | 797 | 807 | 12,000 |
1997/08/18 | 797 | 797 | 797 | 797 | 4,000 |
1997/08/15 | 796 | 797 | 796 | 797 | 5,000 |
1997/08/14 | 798 | 798 | 798 | 798 | 1,000 |
1997/08/13 | 815 | 838 | 815 | 838 | 104,000 |
1997/08/12 | 815 | 817 | 814 | 817 | 10,000 |
1997/08/11 | 848 | 848 | 815 | 815 | 19,000 |
1997/08/08 | 838 | 838 | 830 | 838 | 33,000 |
1997/08/07 | 833 | 833 | 800 | 809 | 20,000 |
1997/08/06 | 830 | 833 | 830 | 833 | 9,000 |
1997/08/05 | 835 | 835 | 825 | 835 | 10,000 |
1997/08/04 | 850 | 850 | 825 | 825 | 5,000 |
1997/08/01 | 860 | 860 | 860 | 860 | 15,000 |
1997/07/31 | 850 | 850 | 840 | 840 | 2,000 |
1997/07/30 | 891 | 891 | 865 | 865 | 9,000 |
1997/07/29 | 893 | 893 | 893 | 893 | 1,000 |
1997/07/28 | 895 | 895 | 895 | 895 | 1,000 |
1997/07/25 | 885 | 885 | 885 | 885 | 11,000 |
1997/07/23 | 955 | 955 | 955 | 955 | 4,000 |
1997/07/18 | 919 | 930 | 919 | 930 | 7,000 |
1997/07/17 | 903 | 908 | 890 | 908 | 20,000 |
1997/07/16 | 900 | 910 | 900 | 905 | 10,000 |
1997/07/15 | 907 | 911 | 901 | 910 | 7,000 |
1997/07/14 | 947 | 947 | 947 | 947 | 2,000 |
1997/07/11 | 956 | 956 | 956 | 956 | 1,000 |
1997/07/10 | 970 | 970 | 970 | 970 | 30,000 |
1997/07/09 | 938 | 945 | 927 | 935 | 36,000 |
1997/07/07 | 898 | 898 | 881 | 882 | 24,000 |
1997/07/04 | 928 | 938 | 918 | 928 | 6,000 |
1997/07/03 | 949 | 949 | 943 | 944 | 4,000 |
1997/07/02 | 964 | 964 | 950 | 950 | 8,000 |
1997/07/01 | 999 | 999 | 965 | 965 | 30,000 |
1997/06/30 | 999 | 999 | 999 | 999 | 32,000 |
1997/06/27 | 950 | 950 | 950 | 950 | 4,000 |
1997/06/26 | 951 | 952 | 950 | 950 | 14,000 |
1997/06/25 | 951 | 951 | 951 | 951 | 2,000 |
1997/06/24 | 960 | 960 | 950 | 950 | 5,000 |
1997/06/23 | 957 | 960 | 957 | 958 | 14,000 |
1997/06/20 | 958 | 961 | 955 | 959 | 32,000 |
1997/06/19 | 940 | 959 | 940 | 957 | 27,000 |
1997/06/18 | 940 | 940 | 920 | 940 | 26,000 |
1997/06/17 | 941 | 950 | 940 | 950 | 33,000 |
1997/06/16 | 951 | 951 | 946 | 950 | 31,000 |
1997/06/13 | 950 | 951 | 945 | 945 | 22,000 |
1997/06/12 | 950 | 960 | 949 | 959 | 26,000 |
1997/06/11 | 946 | 954 | 946 | 949 | 17,000 |
1997/06/10 | 940 | 950 | 921 | 946 | 32,000 |
1997/06/09 | 913 | 920 | 913 | 920 | 44,000 |
1997/06/06 | 882 | 894 | 880 | 883 | 34,000 |
1997/06/05 | 885 | 890 | 885 | 885 | 7,000 |
1997/06/04 | 882 | 882 | 882 | 882 | 1,000 |
1997/06/03 | 896 | 896 | 880 | 881 | 7,000 |
1997/06/02 | 900 | 900 | 880 | 880 | 20,000 |
1997/05/30 | 880 | 880 | 880 | 880 | 4,000 |
1997/05/29 | 890 | 890 | 881 | 881 | 6,000 |
1997/05/28 | 882 | 896 | 881 | 890 | 12,000 |
1997/05/27 | 883 | 883 | 880 | 880 | 4,000 |
1997/05/26 | 881 | 882 | 881 | 882 | 3,000 |
1997/05/23 | 896 | 899 | 890 | 890 | 29,000 |
1997/05/22 | 880 | 896 | 880 | 895 | 13,000 |
1997/05/21 | 890 | 897 | 880 | 880 | 32,000 |
1997/05/20 | 871 | 880 | 871 | 880 | 6,000 |
1997/05/19 | 890 | 890 | 870 | 870 | 40,000 |
1997/05/16 | 896 | 896 | 880 | 885 | 22,000 |
1997/05/15 | 920 | 920 | 900 | 906 | 63,000 |
1997/05/14 | 910 | 920 | 900 | 920 | 64,000 |
1997/05/13 | 901 | 920 | 899 | 920 | 43,000 |
1997/05/12 | 909 | 920 | 901 | 901 | 39,000 |
1997/05/09 | 888 | 899 | 880 | 899 | 29,000 |
1997/05/08 | 873 | 888 | 865 | 888 | 67,000 |
1997/05/07 | 858 | 880 | 858 | 875 | 100,000 |
1997/05/06 | 831 | 850 | 831 | 848 | 26,000 |
1997/05/02 | 820 | 826 | 815 | 820 | 31,000 |
1997/05/01 | 805 | 816 | 805 | 815 | 29,000 |
1997/04/30 | 791 | 800 | 791 | 800 | 18,000 |
1997/04/28 | 793 | 800 | 790 | 790 | 5,000 |
1997/04/25 | 800 | 800 | 794 | 794 | 16,000 |
1997/04/24 | 796 | 803 | 796 | 800 | 6,000 |
1997/04/23 | 794 | 805 | 794 | 805 | 97,000 |
1997/04/22 | 781 | 800 | 778 | 794 | 37,000 |
1997/04/21 | 755 | 768 | 755 | 768 | 35,000 |
1997/04/18 | 735 | 735 | 730 | 730 | 17,000 |
1997/04/17 | 729 | 730 | 729 | 730 | 43,000 |
1997/04/16 | 702 | 710 | 702 | 710 | 2,000 |
1997/04/15 | 731 | 734 | 730 | 730 | 7,000 |
1997/04/14 | 730 | 730 | 730 | 730 | 18,000 |
1997/04/11 | 750 | 750 | 748 | 749 | 7,000 |
1997/04/10 | 758 | 758 | 758 | 758 | 13,000 |
1997/04/09 | 768 | 768 | 750 | 750 | 13,000 |
1997/04/08 | 757 | 768 | 748 | 768 | 64,000 |
1997/04/07 | 747 | 747 | 747 | 747 | 6,000 |
1997/04/04 | 781 | 781 | 777 | 777 | 4,000 |
1997/04/03 | 782 | 782 | 781 | 781 | 6,000 |
1997/04/02 | 792 | 792 | 781 | 781 | 7,000 |
1997/04/01 | 807 | 807 | 781 | 781 | 20,000 |
1997/03/31 | 796 | 801 | 796 | 796 | 18,000 |
1997/03/28 | 796 | 796 | 796 | 796 | 1,000 |
1997/03/27 | 795 | 800 | 795 | 796 | 8,000 |
1997/03/26 | 808 | 810 | 807 | 810 | 53,000 |
1997/03/25 | 803 | 809 | 803 | 808 | 52,000 |
1997/03/24 | 808 | 810 | 787 | 795 | 175,000 |
1997/03/21 | 800 | 800 | 799 | 800 | 17,000 |
1997/03/19 | 790 | 790 | 785 | 785 | 17,000 |
1997/03/18 | 800 | 800 | 795 | 800 | 8,000 |
1997/03/17 | 775 | 775 | 775 | 775 | 11,000 |
1997/03/14 | 765 | 765 | 765 | 765 | 21,000 |
1997/03/13 | 781 | 781 | 777 | 777 | 33,000 |
1997/03/12 | 770 | 780 | 770 | 779 | 9,000 |
1997/03/11 | 800 | 800 | 778 | 779 | 31,000 |
1997/03/10 | 782 | 782 | 782 | 782 | 20,000 |
1997/03/07 | 766 | 766 | 758 | 762 | 49,000 |
1997/03/06 | 775 | 775 | 766 | 766 | 16,000 |
1997/03/05 | 785 | 785 | 778 | 778 | 48,000 |
1997/03/04 | 786 | 800 | 786 | 788 | 27,000 |
1997/03/03 | 800 | 800 | 786 | 788 | 20,000 |
1997/02/28 | 781 | 787 | 781 | 782 | 11,000 |
1997/02/27 | 800 | 800 | 796 | 800 | 67,000 |
1997/02/26 | 800 | 800 | 795 | 799 | 129,000 |
1997/02/25 | 800 | 800 | 785 | 785 | 23,000 |
1997/02/24 | 800 | 813 | 800 | 800 | 92,000 |
1997/02/21 | 778 | 780 | 776 | 776 | 89,000 |
1997/02/20 | 776 | 781 | 775 | 781 | 37,000 |
1997/02/19 | 775 | 780 | 775 | 775 | 23,000 |
1997/02/18 | 770 | 775 | 765 | 775 | 66,000 |
1997/02/17 | 790 | 800 | 775 | 775 | 22,000 |
1997/02/14 | 810 | 811 | 800 | 805 | 31,000 |
1997/02/13 | 845 | 845 | 820 | 820 | 27,000 |
1997/02/12 | 830 | 830 | 830 | 830 | 15,000 |
1997/02/10 | 851 | 851 | 815 | 820 | 98,000 |
1997/02/07 | 860 | 860 | 850 | 850 | 16,000 |
1997/02/06 | 881 | 881 | 860 | 860 | 27,000 |
1997/02/05 | 899 | 899 | 882 | 890 | 11,000 |
1997/02/04 | 900 | 900 | 900 | 900 | 8,000 |
1997/02/03 | 902 | 902 | 900 | 900 | 48,000 |
1997/01/31 | 901 | 901 | 892 | 892 | 3,000 |
1997/01/30 | 900 | 900 | 881 | 882 | 24,000 |
1997/01/29 | 901 | 901 | 900 | 900 | 3,000 |
1997/01/28 | 890 | 900 | 880 | 900 | 7,000 |
1997/01/27 | 890 | 891 | 890 | 890 | 12,000 |
1997/01/23 | 960 | 960 | 960 | 960 | 7,000 |
1997/01/22 | 960 | 960 | 950 | 950 | 25,000 |
1997/01/21 | 960 | 960 | 951 | 951 | 21,000 |
1997/01/20 | 1,020 | 1,020 | 960 | 960 | 27,000 |
1997/01/17 | 1,030 | 1,030 | 1,010 | 1,020 | 15,000 |
1997/01/16 | 1,020 | 1,040 | 1,000 | 1,040 | 33,000 |
1997/01/14 | 1,020 | 1,020 | 999 | 1,020 | 8,000 |
1997/01/13 | 980 | 980 | 979 | 980 | 13,000 |
1997/01/10 | 1,080 | 1,080 | 1,000 | 1,000 | 20,000 |
1997/01/09 | 1,100 | 1,100 | 1,040 | 1,040 | 18,000 |
1997/01/08 | 1,070 | 1,100 | 1,060 | 1,100 | 10,000 |
1997/01/07 | 1,080 | 1,080 | 1,080 | 1,080 | 21,000 |