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
1999/12/30 422 434 420 420 21,000
1999/12/29 424 429 420 421 17,000
1999/12/28 449 449 416 416 9,000
1999/12/27 445 449 445 449 9,000
1999/12/24 446 450 445 445 10,000
1999/12/22 450 455 445 445 26,000
1999/12/21 445 450 445 450 6,000
1999/12/20 504 504 445 445 84,000
1999/12/17 450 454 450 454 19,000
1999/12/16 456 458 450 450 21,000
1999/12/15 460 460 450 457 28,000
1999/12/14 474 478 467 467 17,000
1999/12/13 495 495 467 467 8,000
1999/12/10 511 511 493 493 75,000
1999/12/09 476 490 476 486 34,000
1999/12/08 484 484 480 480 38,000
1999/12/07 469 470 466 470 17,000
1999/12/06 467 485 467 485 29,000
1999/12/03 488 488 466 482 19,000
1999/12/02 466 482 466 478 69,000
1999/12/01 510 510 500 500 31,000
1999/11/30 480 480 460 460 35,000
1999/11/29 484 484 480 480 22,000
1999/11/26 482 485 482 484 4,000
1999/11/25 490 490 480 480 14,000
1999/11/24 500 510 490 490 20,000
1999/11/22 528 528 500 510 15,000
1999/11/19 485 500 485 500 28,000
1999/11/18 530 539 510 510 20,000
1999/11/17 483 500 483 500 23,000
1999/11/16 480 481 476 480 24,000
1999/11/15 500 500 488 500 20,000
1999/11/12 510 535 510 515 20,000
1999/11/11 537 537 510 510 25,000
1999/11/10 549 549 530 530 78,000
1999/11/09 545 550 527 527 25,000
1999/11/08 570 570 525 525 49,000
1999/11/05 555 555 525 530 46,000
1999/11/04 540 555 530 530 13,000
1999/11/02 560 562 542 552 21,000
1999/11/01 560 563 545 559 49,000
1999/10/29 545 545 535 536 16,000
1999/10/28 540 546 535 535 8,000
1999/10/27 530 532 530 530 18,000
1999/10/26 525 535 525 528 7,000
1999/10/25 520 550 520 521 28,000
1999/10/22 555 555 540 550 36,000
1999/10/21 559 560 540 540 20,000
1999/10/20 564 564 560 560 10,000
1999/10/19 520 541 520 521 16,000
1999/10/18 540 541 530 541 24,000
1999/10/15 570 570 540 540 55,000
1999/10/14 545 565 545 563 7,000
1999/10/13 564 599 545 545 59,000
1999/10/12 559 559 540 554 98,000
1999/10/08 530 530 501 519 39,000
1999/10/07 520 520 500 500 16,000
1999/10/06 523 523 510 510 13,000
1999/10/05 528 529 523 523 26,000
1999/10/04 528 528 518 528 10,000
1999/10/01 530 530 508 530 27,000
1999/09/30 495 510 491 509 45,000
1999/09/29 530 535 490 495 48,000
1999/09/28 482 501 482 500 79,000
1999/09/27 525 535 481 482 40,000
1999/09/24 534 534 520 520 37,000
1999/09/22 540 541 520 536 43,000
1999/09/21 545 550 534 550 49,000
1999/09/20 560 560 542 545 15,000
1999/09/17 540 549 540 540 26,000
1999/09/16 541 570 540 570 30,000
1999/09/14 570 570 560 566 125,000
1999/09/13 565 580 564 565 30,000
1999/09/10 570 575 545 555 131,000
1999/09/09 560 580 560 579 18,000
1999/09/08 570 570 550 550 45,000
1999/09/07 550 568 550 560 32,000
1999/09/06 570 575 565 570 19,000
1999/09/03 580 581 575 575 8,000
1999/09/02 600 600 570 570 23,000
1999/09/01 610 610 570 570 47,000
1999/08/31 610 610 590 590 18,000
1999/08/30 600 610 599 608 38,000
1999/08/27 589 596 585 585 37,000
1999/08/26 590 590 580 590 33,000
1999/08/25 607 609 589 590 27,000
1999/08/24 610 610 600 600 31,000
1999/08/23 605 610 600 601 36,000
1999/08/20 610 610 597 605 16,000
1999/08/19 610 610 599 608 52,000
1999/08/18 615 620 603 610 25,000
1999/08/17 620 620 607 614 25,000
1999/08/16 610 636 610 620 43,000
1999/08/13 591 610 591 610 23,000
1999/08/12 595 595 580 590 44,000
1999/08/11 592 599 580 595 61,000
1999/08/10 630 631 590 600 108,000
1999/08/09 580 620 570 620 223,000
1999/08/06 540 560 520 540 466,000
1999/08/05 610 610 580 580 118,000
1999/08/04 625 649 600 610 223,000
1999/08/03 710 710 615 625 238,000
1999/08/02 715 730 710 715 53,000
1999/07/30 740 740 719 730 45,000
1999/07/29 745 750 719 740 79,000
1999/07/28 735 760 730 755 33,000
1999/07/27 745 768 740 744 36,000
1999/07/26 760 768 755 765 19,000
1999/07/23 750 770 727 769 47,000
1999/07/22 798 808 760 760 12,000
1999/07/21 808 809 790 808 30,000
1999/07/19 807 830 800 809 55,000
1999/07/16 799 827 790 827 155,000
1999/07/15 810 819 793 807 108,000
1999/07/14 829 838 803 820 129,000
1999/07/13 814 840 809 830 243,000
1999/07/12 786 815 786 815 214,000
1999/07/09 765 790 765 789 76,000
1999/07/08 720 784 720 775 167,000
1999/07/07 719 725 719 719 29,000
1999/07/06 730 730 719 726 79,000
1999/07/05 719 741 719 730 23,000
1999/07/02 731 745 719 731 36,000
1999/07/01 750 750 749 749 16,000
1999/06/30 753 760 730 750 26,000
1999/06/29 750 760 725 750 15,000
1999/06/28 760 780 750 750 47,000
1999/06/25 738 760 719 750 25,000
1999/06/24 776 785 750 768 55,000
1999/06/23 782 790 770 788 49,000
1999/06/22 790 804 777 792 76,000
1999/06/21 789 810 789 800 168,000
1999/06/18 791 800 789 799 64,000
1999/06/17 791 809 786 805 68,000
1999/06/16 770 797 760 797 52,000
1999/06/15 750 778 750 772 68,000
1999/06/14 750 750 749 750 7,000
1999/06/11 738 768 738 750 74,000
1999/06/10 740 748 736 748 29,000
1999/06/09 744 745 734 740 13,000
1999/06/08 733 744 733 739 35,000
1999/06/07 730 760 730 740 24,000
1999/06/04 730 740 730 738 16,000
1999/06/03 740 744 730 738 22,000
1999/06/02 744 753 730 730 32,000
1999/06/01 734 746 728 746 67,000
1999/05/31 706 734 706 730 49,000
1999/05/28 710 713 706 713 37,000
1999/05/27 714 714 706 710 9,000
1999/05/26 719 719 706 715 13,000
1999/05/25 706 716 702 710 17,000
1999/05/24 710 727 706 706 14,000
1999/05/21 701 709 701 709 13,000
1999/05/20 710 715 700 708 35,000
1999/05/19 712 720 698 710 85,000
1999/05/18 710 720 710 715 28,000
1999/05/17 711 723 710 715 28,000
1999/05/14 708 724 708 723 11,000
1999/05/13 715 725 708 717 27,000
1999/05/12 716 725 713 716 19,000
1999/05/11 726 731 715 718 42,000
1999/05/10 710 748 708 716 113,000
1999/05/07 690 699 684 690 26,000
1999/05/06 700 700 687 687 47,000
1999/04/30 683 700 683 685 20,000
1999/04/28 696 700 690 690 27,000
1999/04/27 701 709 695 700 16,000
1999/04/26 700 710 690 700 37,000
1999/04/23 691 700 691 692 10,000
1999/04/22 691 699 687 699 39,000
1999/04/21 690 699 686 690 23,000
1999/04/20 684 700 684 690 38,000
1999/04/19 680 703 680 683 88,000
1999/04/16 686 693 681 690 28,000
1999/04/15 681 698 681 694 16,000
1999/04/14 686 692 681 686 17,000
1999/04/13 688 700 685 685 25,000
1999/04/12 696 705 688 688 58,000
1999/04/09 715 730 700 710 59,000
1999/04/08 695 720 681 710 100,000
1999/04/07 665 684 660 680 40,000
1999/04/06 653 665 653 665 24,000
1999/04/05 660 670 649 660 125,000
1999/04/02 670 674 639 650 117,000
1999/04/01 686 686 663 670 141,000
1999/03/31 678 684 660 684 130,000
1999/03/30 694 694 671 679 179,000
1999/03/29 662 696 652 689 754,000
1999/03/26 752 752 752 752 95,000
1999/03/25 850 865 850 855 334,000
1999/03/24 845 860 845 850 231,000
1999/03/23 855 858 845 850 218,000
1999/03/19 843 855 840 855 404,000
1999/03/18 810 845 810 845 568,000
1999/03/17 806 815 804 815 216,000
1999/03/16 816 824 806 810 276,000
1999/03/15 800 830 798 818 548,000
1999/03/12 770 800 765 790 321,000
1999/03/11 759 770 755 764 129,000
1999/03/10 764 766 753 760 151,000
1999/03/09 747 763 746 763 152,000
1999/03/08 749 753 747 751 107,000
1999/03/05 748 754 745 750 190,000
1999/03/04 755 759 745 750 141,000
1999/03/03 760 770 745 755 268,000
1999/03/02 761 777 761 770 136,000
1999/03/01 774 774 764 764 86,000
1999/02/26 768 780 768 770 163,000
1999/02/25 762 777 762 767 114,000
1999/02/24 757 763 754 762 107,000
1999/02/23 757 764 753 761 85,000
1999/02/22 765 769 752 764 101,000
1999/02/19 739 770 739 765 181,000
1999/02/18 749 749 736 743 51,000
1999/02/17 743 753 733 750 63,000
1999/02/16 742 761 735 743 226,000
1999/02/15 708 748 707 745 154,000
1999/02/12 716 730 711 718 54,000
1999/02/10 730 730 709 726 167,000
1999/02/09 741 741 718 730 102,000
1999/02/08 729 767 725 745 452,000
1999/02/05 681 730 681 720 200,000
1999/02/04 677 690 677 680 42,000
1999/02/03 676 689 670 680 56,000
1999/02/02 680 695 671 686 69,000
1999/02/01 665 680 665 680 34,000
1999/01/29 670 670 652 665 17,000
1999/01/28 650 678 639 670 30,000
1999/01/27 710 715 657 666 190,000
1999/01/26 625 700 625 700 130,000
1999/01/25 625 635 621 635 56,000
1999/01/22 626 630 623 627 66,000
1999/01/21 630 630 622 623 36,000
1999/01/20 628 628 621 625 95,000
1999/01/19 621 625 620 625 35,000
1999/01/18 627 627 620 621 22,000
1999/01/14 627 627 618 627 38,000
1999/01/13 628 628 620 627 38,000
1999/01/12 630 630 620 620 45,000
1999/01/11 629 635 618 618 45,000
1999/01/08 626 630 618 630 50,000
1999/01/07 610 620 610 616 25,000
1999/01/06 607 620 607 620 8,000
1999/01/05 612 614 600 606 38,000
1999/01/04 640 640 614 614 24,000

このページの先頭へ