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 |
---|---|---|---|---|---|
1998/12/30 | 629 | 630 | 620 | 620 | 18,000 |
1998/12/29 | 615 | 640 | 615 | 630 | 25,000 |
1998/12/28 | 610 | 615 | 610 | 615 | 23,000 |
1998/12/25 | 619 | 630 | 619 | 630 | 53,000 |
1998/12/24 | 621 | 621 | 609 | 616 | 139,000 |
1998/12/22 | 635 | 635 | 627 | 627 | 70,000 |
1998/12/21 | 650 | 650 | 626 | 630 | 239,000 |
1998/12/18 | 632 | 632 | 628 | 628 | 43,000 |
1998/12/17 | 638 | 638 | 626 | 631 | 81,000 |
1998/12/16 | 643 | 650 | 636 | 640 | 54,000 |
1998/12/15 | 640 | 640 | 637 | 638 | 66,000 |
1998/12/14 | 638 | 640 | 636 | 637 | 74,000 |
1998/12/11 | 636 | 638 | 636 | 637 | 51,000 |
1998/12/10 | 660 | 660 | 636 | 636 | 60,000 |
1998/12/09 | 630 | 637 | 630 | 636 | 50,000 |
1998/12/08 | 652 | 652 | 630 | 635 | 121,000 |
1998/12/07 | 624 | 632 | 624 | 632 | 63,000 |
1998/12/04 | 625 | 636 | 622 | 628 | 26,000 |
1998/12/03 | 630 | 639 | 626 | 627 | 41,000 |
1998/12/02 | 635 | 637 | 630 | 637 | 32,000 |
1998/12/01 | 650 | 650 | 630 | 631 | 29,000 |
1998/11/30 | 670 | 670 | 640 | 640 | 29,000 |
1998/11/27 | 650 | 650 | 638 | 650 | 53,000 |
1998/11/26 | 630 | 648 | 628 | 648 | 93,000 |
1998/11/25 | 617 | 640 | 617 | 635 | 62,000 |
1998/11/24 | 630 | 630 | 616 | 617 | 56,000 |
1998/11/20 | 630 | 630 | 610 | 630 | 125,000 |
1998/11/19 | 622 | 624 | 600 | 610 | 159,000 |
1998/11/18 | 630 | 641 | 625 | 625 | 85,000 |
1998/11/17 | 626 | 650 | 623 | 645 | 32,000 |
1998/11/16 | 650 | 650 | 622 | 624 | 46,000 |
1998/11/13 | 624 | 635 | 620 | 630 | 67,000 |
1998/11/12 | 650 | 650 | 615 | 619 | 106,000 |
1998/11/11 | 593 | 670 | 593 | 660 | 214,000 |
1998/11/10 | 630 | 630 | 593 | 593 | 335,000 |
1998/11/09 | 671 | 671 | 631 | 631 | 277,000 |
1998/11/06 | 695 | 695 | 681 | 681 | 43,000 |
1998/11/05 | 690 | 700 | 680 | 690 | 133,000 |
1998/11/04 | 700 | 718 | 690 | 692 | 64,000 |
1998/11/02 | 697 | 704 | 680 | 700 | 251,000 |
1998/10/30 | 692 | 698 | 682 | 698 | 161,000 |
1998/10/29 | 681 | 695 | 680 | 693 | 182,000 |
1998/10/28 | 734 | 747 | 691 | 701 | 272,000 |
1998/10/27 | 745 | 759 | 736 | 744 | 99,000 |
1998/10/26 | 766 | 766 | 737 | 765 | 172,000 |
1998/10/23 | 745 | 761 | 736 | 754 | 171,000 |
1998/10/22 | 721 | 757 | 721 | 735 | 149,000 |
1998/10/21 | 722 | 731 | 720 | 723 | 146,000 |
1998/10/20 | 710 | 746 | 700 | 720 | 174,000 |
1998/10/19 | 759 | 780 | 700 | 710 | 583,000 |
1998/10/16 | 710 | 749 | 700 | 730 | 388,000 |
1998/10/15 | 675 | 730 | 675 | 700 | 323,000 |
1998/10/14 | 670 | 680 | 665 | 670 | 102,000 |
1998/10/13 | 685 | 685 | 650 | 670 | 175,000 |
1998/10/12 | 670 | 690 | 654 | 675 | 452,000 |
1998/10/09 | 637 | 645 | 608 | 640 | 290,000 |
1998/10/08 | 684 | 684 | 620 | 639 | 317,000 |
1998/10/07 | 655 | 690 | 635 | 674 | 381,000 |
1998/10/06 | 601 | 690 | 580 | 635 | 938,000 |
1998/10/05 | 634 | 645 | 580 | 600 | 1,038,000 |
1998/10/02 | 694 | 764 | 580 | 640 | 2,380,000 |
1998/10/01 | 724 | 734 | 674 | 674 | 3,369,000 |
1998/09/30 | 864 | 870 | 774 | 774 | 3,866,000 |
1998/09/29 | 903 | 915 | 850 | 874 | 3,422,000 |
1998/09/28 | 895 | 978 | 890 | 893 | 4,407,000 |
1998/09/25 | 780 | 885 | 766 | 885 | 3,595,000 |
1998/09/24 | 790 | 805 | 748 | 790 | 1,672,000 |
1998/09/22 | 826 | 835 | 745 | 780 | 3,692,000 |
1998/09/21 | 800 | 859 | 799 | 839 | 2,948,000 |
1998/09/18 | 808 | 808 | 773 | 808 | 3,409,000 |
1998/09/17 | 708 | 708 | 708 | 708 | 283,000 |
1998/09/14 | 480 | 508 | 480 | 508 | 24,000 |
1998/09/11 | 500 | 500 | 473 | 480 | 24,000 |
1998/09/10 | 500 | 501 | 500 | 500 | 26,000 |
1998/09/09 | 492 | 499 | 492 | 495 | 22,000 |
1998/09/08 | 502 | 510 | 495 | 495 | 49,000 |
1998/09/07 | 452 | 467 | 452 | 467 | 27,000 |
1998/09/04 | 456 | 456 | 456 | 456 | 11,000 |
1998/09/03 | 475 | 475 | 466 | 466 | 9,000 |
1998/09/02 | 476 | 476 | 470 | 470 | 13,000 |
1998/09/01 | 493 | 493 | 476 | 476 | 29,000 |
1998/08/31 | 455 | 455 | 451 | 453 | 23,000 |
1998/08/28 | 459 | 459 | 451 | 455 | 17,000 |
1998/08/27 | 470 | 470 | 451 | 468 | 19,000 |
1998/08/26 | 479 | 479 | 470 | 470 | 16,000 |
1998/08/25 | 477 | 480 | 476 | 479 | 25,000 |
1998/08/24 | 493 | 493 | 476 | 477 | 7,000 |
1998/08/21 | 500 | 500 | 483 | 493 | 15,000 |
1998/08/20 | 509 | 509 | 505 | 505 | 9,000 |
1998/08/19 | 509 | 510 | 509 | 509 | 21,000 |
1998/08/18 | 509 | 509 | 506 | 509 | 17,000 |
1998/08/17 | 511 | 511 | 510 | 510 | 14,000 |
1998/08/14 | 515 | 515 | 511 | 512 | 7,000 |
1998/08/13 | 510 | 518 | 510 | 518 | 5,000 |
1998/08/12 | 525 | 525 | 518 | 518 | 8,000 |
1998/08/11 | 549 | 549 | 521 | 521 | 21,000 |
1998/08/10 | 549 | 549 | 545 | 545 | 26,000 |
1998/08/07 | 520 | 520 | 520 | 520 | 6,000 |
1998/08/06 | 520 | 521 | 520 | 520 | 14,000 |
1998/08/05 | 525 | 525 | 525 | 525 | 2,000 |
1998/08/04 | 533 | 533 | 525 | 527 | 6,000 |
1998/08/03 | 535 | 535 | 534 | 534 | 25,000 |
1998/07/31 | 530 | 530 | 525 | 525 | 11,000 |
1998/07/30 | 525 | 530 | 525 | 530 | 9,000 |
1998/07/29 | 523 | 525 | 523 | 525 | 6,000 |
1998/07/28 | 521 | 523 | 520 | 523 | 16,000 |
1998/07/27 | 522 | 522 | 520 | 521 | 11,000 |
1998/07/24 | 525 | 525 | 520 | 522 | 43,000 |
1998/07/23 | 536 | 536 | 525 | 525 | 25,000 |
1998/07/22 | 530 | 539 | 530 | 538 | 15,000 |
1998/07/21 | 555 | 560 | 520 | 520 | 57,000 |
1998/07/17 | 586 | 586 | 575 | 575 | 18,000 |
1998/07/16 | 595 | 595 | 587 | 587 | 15,000 |
1998/07/15 | 600 | 601 | 590 | 599 | 33,000 |
1998/07/14 | 560 | 579 | 560 | 576 | 11,000 |
1998/07/13 | 564 | 564 | 552 | 560 | 24,000 |
1998/07/10 | 584 | 584 | 570 | 570 | 83,000 |
1998/07/09 | 584 | 584 | 572 | 572 | 23,000 |
1998/07/08 | 585 | 585 | 576 | 584 | 60,000 |
1998/07/07 | 530 | 550 | 530 | 545 | 23,000 |
1998/07/06 | 550 | 550 | 530 | 530 | 12,000 |
1998/07/03 | 540 | 550 | 540 | 545 | 28,000 |
1998/07/02 | 535 | 545 | 535 | 545 | 40,000 |
1998/07/01 | 537 | 539 | 530 | 534 | 43,000 |
1998/06/30 | 505 | 505 | 498 | 500 | 70,000 |
1998/06/29 | 508 | 508 | 498 | 500 | 78,000 |
1998/06/26 | 501 | 501 | 488 | 488 | 8,000 |
1998/06/25 | 501 | 501 | 500 | 501 | 14,000 |
1998/06/24 | 505 | 505 | 503 | 503 | 12,000 |
1998/06/23 | 492 | 509 | 491 | 509 | 7,000 |
1998/06/22 | 491 | 491 | 491 | 491 | 3,000 |
1998/06/19 | 516 | 516 | 480 | 480 | 11,000 |
1998/06/18 | 500 | 519 | 490 | 519 | 7,000 |
1998/06/17 | 470 | 480 | 470 | 480 | 10,000 |
1998/06/16 | 475 | 475 | 461 | 466 | 9,000 |
1998/06/15 | 482 | 483 | 480 | 480 | 8,000 |
1998/06/12 | 490 | 491 | 480 | 480 | 41,000 |
1998/06/11 | 500 | 500 | 490 | 491 | 26,000 |
1998/06/10 | 510 | 510 | 500 | 500 | 28,000 |
1998/06/08 | 513 | 513 | 500 | 500 | 31,000 |
1998/06/05 | 500 | 502 | 498 | 498 | 17,000 |
1998/06/04 | 509 | 509 | 509 | 509 | 5,000 |
1998/06/03 | 530 | 530 | 501 | 508 | 44,000 |
1998/06/02 | 531 | 531 | 510 | 520 | 37,000 |
1998/06/01 | 537 | 537 | 511 | 511 | 23,000 |
1998/05/29 | 529 | 529 | 527 | 527 | 2,000 |
1998/05/28 | 506 | 507 | 500 | 500 | 59,000 |
1998/05/27 | 513 | 515 | 505 | 506 | 5,000 |
1998/05/26 | 512 | 512 | 512 | 512 | 2,000 |
1998/05/25 | 520 | 520 | 505 | 515 | 5,000 |
1998/05/22 | 545 | 545 | 540 | 540 | 4,000 |
1998/05/21 | 538 | 540 | 538 | 539 | 8,000 |
1998/05/20 | 547 | 547 | 540 | 543 | 8,000 |
1998/05/19 | 522 | 522 | 522 | 522 | 4,000 |
1998/05/18 | 503 | 503 | 500 | 501 | 7,000 |
1998/05/15 | 500 | 503 | 500 | 503 | 7,000 |
1998/05/14 | 505 | 510 | 500 | 500 | 19,000 |
1998/05/13 | 549 | 549 | 545 | 545 | 3,000 |
1998/05/12 | 536 | 550 | 536 | 550 | 14,000 |
1998/05/11 | 555 | 558 | 546 | 546 | 25,000 |
1998/05/08 | 555 | 555 | 555 | 555 | 25,000 |
1998/05/07 | 522 | 522 | 506 | 506 | 5,000 |
1998/05/06 | 550 | 550 | 523 | 533 | 14,000 |
1998/05/01 | 559 | 559 | 557 | 558 | 26,000 |
1998/04/30 | 511 | 511 | 502 | 502 | 4,000 |
1998/04/28 | 510 | 511 | 501 | 501 | 9,000 |
1998/04/27 | 529 | 529 | 500 | 510 | 30,000 |
1998/04/24 | 539 | 550 | 530 | 530 | 10,000 |
1998/04/22 | 549 | 549 | 549 | 549 | 3,000 |
1998/04/21 | 550 | 550 | 550 | 550 | 3,000 |
1998/04/20 | 530 | 530 | 530 | 530 | 2,000 |
1998/04/17 | 531 | 531 | 520 | 520 | 6,000 |
1998/04/16 | 565 | 570 | 531 | 531 | 17,000 |
1998/04/15 | 575 | 575 | 565 | 565 | 2,000 |
1998/04/14 | 579 | 579 | 575 | 575 | 2,000 |
1998/04/10 | 598 | 598 | 569 | 569 | 20,000 |
1998/04/09 | 550 | 579 | 543 | 579 | 13,000 |
1998/04/08 | 599 | 599 | 575 | 580 | 41,000 |
1998/04/07 | 511 | 513 | 510 | 513 | 13,000 |
1998/04/06 | 501 | 510 | 501 | 510 | 15,000 |
1998/04/03 | 500 | 523 | 500 | 510 | 13,000 |
1998/04/02 | 569 | 569 | 517 | 517 | 8,000 |
1998/04/01 | 575 | 575 | 571 | 571 | 21,000 |
1998/03/31 | 544 | 561 | 533 | 561 | 9,000 |
1998/03/30 | 573 | 573 | 570 | 573 | 4,000 |
1998/03/27 | 574 | 575 | 574 | 574 | 3,000 |
1998/03/26 | 569 | 574 | 569 | 573 | 9,000 |
1998/03/25 | 574 | 574 | 565 | 569 | 11,000 |
1998/03/24 | 591 | 591 | 570 | 572 | 8,000 |
1998/03/23 | 599 | 600 | 599 | 600 | 2,000 |
1998/03/20 | 570 | 600 | 569 | 600 | 6,000 |
1998/03/19 | 574 | 574 | 560 | 569 | 7,000 |
1998/03/18 | 604 | 604 | 603 | 603 | 9,000 |
1998/03/17 | 605 | 605 | 605 | 605 | 2,000 |
1998/03/16 | 609 | 609 | 600 | 600 | 4,000 |
1998/03/13 | 570 | 610 | 570 | 610 | 23,000 |
1998/03/12 | 580 | 580 | 580 | 580 | 1,000 |
1998/03/11 | 594 | 594 | 580 | 580 | 4,000 |
1998/03/10 | 610 | 610 | 593 | 593 | 16,000 |
1998/03/09 | 614 | 614 | 609 | 609 | 25,000 |
1998/03/06 | 581 | 584 | 580 | 584 | 4,000 |
1998/03/05 | 581 | 581 | 581 | 581 | 12,000 |
1998/03/04 | 581 | 581 | 581 | 581 | 6,000 |
1998/03/03 | 600 | 600 | 580 | 580 | 7,000 |
1998/03/02 | 620 | 620 | 590 | 600 | 30,000 |
1998/02/27 | 599 | 599 | 595 | 596 | 5,000 |
1998/02/26 | 570 | 570 | 570 | 570 | 4,000 |
1998/02/25 | 552 | 569 | 532 | 569 | 13,000 |
1998/02/24 | 570 | 570 | 560 | 560 | 15,000 |
1998/02/23 | 570 | 580 | 560 | 560 | 12,000 |
1998/02/20 | 614 | 614 | 595 | 600 | 13,000 |
1998/02/19 | 600 | 614 | 600 | 614 | 5,000 |
1998/02/18 | 610 | 614 | 610 | 614 | 2,000 |
1998/02/17 | 603 | 605 | 603 | 603 | 4,000 |
1998/02/16 | 600 | 615 | 600 | 615 | 9,000 |
1998/02/13 | 615 | 615 | 600 | 605 | 21,000 |
1998/02/12 | 615 | 615 | 605 | 614 | 18,000 |
1998/02/10 | 619 | 619 | 605 | 615 | 31,000 |
1998/02/09 | 610 | 610 | 580 | 585 | 38,000 |
1998/02/06 | 556 | 578 | 556 | 577 | 19,000 |
1998/02/05 | 540 | 555 | 540 | 555 | 17,000 |
1998/02/04 | 547 | 549 | 540 | 541 | 20,000 |
1998/02/03 | 541 | 546 | 541 | 545 | 35,000 |
1998/02/02 | 600 | 600 | 536 | 536 | 34,000 |
1998/01/30 | 560 | 560 | 560 | 560 | 11,000 |
1998/01/29 | 589 | 589 | 575 | 580 | 21,000 |
1998/01/28 | 590 | 620 | 590 | 600 | 38,000 |
1998/01/27 | 581 | 610 | 581 | 610 | 72,000 |
1998/01/26 | 530 | 591 | 530 | 591 | 36,000 |
1998/01/23 | 511 | 513 | 511 | 511 | 9,000 |
1998/01/22 | 511 | 515 | 509 | 509 | 23,000 |
1998/01/21 | 510 | 522 | 510 | 520 | 39,000 |
1998/01/20 | 506 | 516 | 506 | 510 | 16,000 |
1998/01/19 | 499 | 518 | 499 | 510 | 24,000 |
1998/01/16 | 493 | 500 | 493 | 499 | 57,000 |
1998/01/14 | 518 | 518 | 493 | 495 | 10,000 |
1998/01/13 | 498 | 518 | 493 | 518 | 4,000 |
1998/01/12 | 523 | 523 | 518 | 518 | 28,000 |
1998/01/09 | 523 | 530 | 505 | 505 | 5,000 |
1998/01/08 | 553 | 553 | 533 | 533 | 39,000 |
1998/01/07 | 495 | 495 | 490 | 493 | 12,000 |
1998/01/06 | 519 | 519 | 492 | 495 | 38,000 |