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 |
---|---|---|---|---|---|
2001/12/28 | 695 | 699 | 694 | 699 | 18,000 |
2001/12/27 | 692 | 695 | 690 | 691 | 9,000 |
2001/12/26 | 686 | 692 | 686 | 692 | 10,000 |
2001/12/25 | 692 | 692 | 686 | 686 | 41,000 |
2001/12/21 | 690 | 690 | 682 | 682 | 27,000 |
2001/12/20 | 690 | 690 | 678 | 688 | 38,000 |
2001/12/19 | 686 | 687 | 670 | 680 | 29,000 |
2001/12/18 | 689 | 697 | 687 | 687 | 12,000 |
2001/12/17 | 695 | 695 | 688 | 688 | 13,000 |
2001/12/14 | 697 | 697 | 691 | 692 | 50,000 |
2001/12/13 | 709 | 709 | 707 | 707 | 9,000 |
2001/12/12 | 705 | 708 | 703 | 707 | 10,000 |
2001/12/11 | 708 | 708 | 692 | 700 | 61,000 |
2001/12/10 | 715 | 715 | 698 | 698 | 29,000 |
2001/12/07 | 700 | 700 | 696 | 696 | 12,000 |
2001/12/06 | 710 | 710 | 703 | 708 | 7,000 |
2001/12/05 | 680 | 685 | 675 | 680 | 40,000 |
2001/12/04 | 700 | 700 | 680 | 680 | 58,000 |
2001/12/03 | 745 | 745 | 719 | 719 | 57,000 |
2001/11/30 | 759 | 759 | 743 | 745 | 19,000 |
2001/11/29 | 776 | 777 | 754 | 755 | 23,000 |
2001/11/28 | 781 | 798 | 781 | 796 | 8,000 |
2001/11/27 | 784 | 799 | 775 | 799 | 13,000 |
2001/11/26 | 770 | 784 | 770 | 784 | 14,000 |
2001/11/22 | 770 | 770 | 770 | 770 | 2,000 |
2001/11/21 | 775 | 780 | 775 | 779 | 23,000 |
2001/11/20 | 778 | 780 | 775 | 775 | 13,000 |
2001/11/19 | 782 | 782 | 772 | 772 | 8,000 |
2001/11/16 | 780 | 780 | 772 | 772 | 39,000 |
2001/11/15 | 776 | 780 | 773 | 780 | 7,000 |
2001/11/14 | 785 | 785 | 776 | 776 | 3,000 |
2001/11/13 | 786 | 790 | 785 | 785 | 17,000 |
2001/11/12 | 795 | 795 | 770 | 785 | 34,000 |
2001/11/09 | 803 | 803 | 783 | 799 | 22,000 |
2001/11/08 | 823 | 825 | 813 | 813 | 21,000 |
2001/11/07 | 819 | 825 | 810 | 813 | 36,000 |
2001/11/06 | 835 | 835 | 817 | 822 | 16,000 |
2001/11/05 | 815 | 830 | 810 | 830 | 55,000 |
2001/11/02 | 809 | 820 | 805 | 815 | 39,000 |
2001/11/01 | 812 | 812 | 795 | 795 | 29,000 |
2001/10/31 | 794 | 801 | 792 | 792 | 33,000 |
2001/10/30 | 795 | 819 | 784 | 784 | 74,000 |
2001/10/29 | 840 | 840 | 802 | 805 | 20,000 |
2001/10/26 | 780 | 810 | 780 | 810 | 31,000 |
2001/10/25 | 807 | 809 | 789 | 790 | 37,000 |
2001/10/24 | 779 | 800 | 779 | 797 | 64,000 |
2001/10/23 | 794 | 796 | 794 | 795 | 9,000 |
2001/10/22 | 796 | 796 | 767 | 770 | 19,000 |
2001/10/19 | 760 | 788 | 760 | 788 | 13,000 |
2001/10/18 | 780 | 780 | 767 | 769 | 7,000 |
2001/10/17 | 755 | 786 | 755 | 786 | 32,000 |
2001/10/16 | 755 | 764 | 754 | 764 | 8,000 |
2001/10/15 | 789 | 789 | 749 | 754 | 15,000 |
2001/10/12 | 763 | 789 | 754 | 789 | 13,000 |
2001/10/11 | 765 | 765 | 751 | 753 | 19,000 |
2001/10/10 | 779 | 779 | 765 | 765 | 32,000 |
2001/10/09 | 793 | 793 | 755 | 760 | 31,000 |
2001/10/05 | 801 | 801 | 753 | 753 | 34,000 |
2001/10/04 | 775 | 790 | 775 | 790 | 30,000 |
2001/10/03 | 742 | 763 | 742 | 763 | 34,000 |
2001/10/02 | 742 | 742 | 733 | 740 | 24,000 |
2001/10/01 | 740 | 750 | 732 | 741 | 50,000 |
2001/09/28 | 699 | 711 | 690 | 700 | 25,000 |
2001/09/27 | 723 | 725 | 684 | 699 | 44,000 |
2001/09/26 | 736 | 736 | 715 | 724 | 11,000 |
2001/09/25 | 749 | 749 | 728 | 728 | 15,000 |
2001/09/21 | 725 | 725 | 710 | 713 | 8,000 |
2001/09/20 | 730 | 740 | 730 | 740 | 26,000 |
2001/09/19 | 710 | 750 | 709 | 750 | 29,000 |
2001/09/18 | 701 | 740 | 700 | 740 | 7,000 |
2001/09/17 | 734 | 734 | 710 | 712 | 10,000 |
2001/09/14 | 744 | 750 | 715 | 736 | 48,000 |
2001/09/13 | 710 | 714 | 703 | 714 | 26,000 |
2001/09/12 | 717 | 750 | 717 | 730 | 31,000 |
2001/09/11 | 761 | 763 | 751 | 763 | 41,000 |
2001/09/10 | 809 | 809 | 760 | 761 | 49,000 |
2001/09/07 | 810 | 815 | 810 | 815 | 17,000 |
2001/09/06 | 828 | 829 | 827 | 829 | 41,000 |
2001/09/05 | 839 | 839 | 827 | 834 | 34,000 |
2001/09/04 | 830 | 840 | 824 | 840 | 58,000 |
2001/09/03 | 823 | 841 | 822 | 840 | 50,000 |
2001/08/31 | 850 | 850 | 830 | 843 | 48,000 |
2001/08/30 | 840 | 855 | 810 | 855 | 80,000 |
2001/08/29 | 870 | 882 | 862 | 870 | 28,000 |
2001/08/28 | 910 | 910 | 895 | 900 | 20,000 |
2001/08/27 | 881 | 915 | 881 | 911 | 28,000 |
2001/08/24 | 917 | 917 | 890 | 901 | 109,000 |
2001/08/23 | 856 | 909 | 856 | 907 | 125,000 |
2001/08/22 | 842 | 860 | 836 | 855 | 51,000 |
2001/08/21 | 830 | 840 | 825 | 840 | 94,000 |
2001/08/20 | 820 | 835 | 818 | 826 | 29,000 |
2001/08/17 | 835 | 835 | 826 | 830 | 33,000 |
2001/08/16 | 820 | 835 | 820 | 835 | 50,000 |
2001/08/15 | 820 | 822 | 810 | 821 | 22,000 |
2001/08/14 | 802 | 825 | 802 | 819 | 60,000 |
2001/08/13 | 789 | 812 | 789 | 812 | 30,000 |
2001/08/10 | 800 | 813 | 796 | 809 | 111,000 |
2001/08/09 | 790 | 795 | 788 | 788 | 62,000 |
2001/08/08 | 805 | 805 | 785 | 793 | 138,000 |
2001/08/07 | 750 | 785 | 748 | 785 | 226,000 |
2001/08/06 | 736 | 748 | 735 | 748 | 16,000 |
2001/08/03 | 735 | 742 | 735 | 740 | 19,000 |
2001/08/02 | 739 | 740 | 735 | 735 | 33,000 |
2001/08/01 | 735 | 740 | 729 | 740 | 72,000 |
2001/07/31 | 722 | 735 | 722 | 735 | 30,000 |
2001/07/30 | 725 | 725 | 711 | 720 | 13,000 |
2001/07/27 | 720 | 734 | 720 | 730 | 37,000 |
2001/07/26 | 717 | 718 | 716 | 717 | 10,000 |
2001/07/25 | 701 | 718 | 700 | 718 | 17,000 |
2001/07/24 | 710 | 710 | 699 | 701 | 33,000 |
2001/07/23 | 730 | 730 | 701 | 710 | 57,000 |
2001/07/19 | 727 | 735 | 710 | 735 | 47,000 |
2001/07/18 | 740 | 741 | 738 | 738 | 32,000 |
2001/07/17 | 734 | 740 | 728 | 740 | 25,000 |
2001/07/16 | 739 | 739 | 734 | 734 | 5,000 |
2001/07/13 | 738 | 741 | 738 | 740 | 39,000 |
2001/07/12 | 734 | 739 | 725 | 735 | 64,000 |
2001/07/11 | 720 | 735 | 720 | 733 | 18,000 |
2001/07/10 | 730 | 739 | 723 | 739 | 86,000 |
2001/07/09 | 720 | 720 | 693 | 710 | 56,000 |
2001/07/06 | 700 | 700 | 683 | 683 | 23,000 |
2001/07/05 | 712 | 718 | 710 | 715 | 25,000 |
2001/07/04 | 705 | 718 | 705 | 709 | 25,000 |
2001/07/03 | 720 | 725 | 700 | 725 | 46,000 |
2001/07/02 | 750 | 750 | 725 | 725 | 39,000 |
2001/06/29 | 745 | 750 | 733 | 744 | 94,000 |
2001/06/28 | 733 | 743 | 730 | 743 | 137,000 |
2001/06/27 | 738 | 738 | 718 | 728 | 63,000 |
2001/06/26 | 699 | 708 | 699 | 708 | 101,000 |
2001/06/25 | 705 | 705 | 682 | 689 | 74,000 |
2001/06/22 | 659 | 665 | 658 | 665 | 20,000 |
2001/06/21 | 632 | 650 | 632 | 650 | 27,000 |
2001/06/20 | 635 | 639 | 625 | 632 | 18,000 |
2001/06/19 | 610 | 625 | 610 | 625 | 6,000 |
2001/06/18 | 613 | 615 | 610 | 613 | 7,000 |
2001/06/15 | 630 | 630 | 610 | 613 | 14,000 |
2001/06/14 | 639 | 640 | 630 | 640 | 20,000 |
2001/06/13 | 623 | 640 | 623 | 640 | 9,000 |
2001/06/12 | 645 | 645 | 622 | 623 | 17,000 |
2001/06/11 | 640 | 640 | 635 | 640 | 20,000 |
2001/06/08 | 645 | 645 | 635 | 635 | 84,000 |
2001/06/07 | 625 | 636 | 624 | 636 | 24,000 |
2001/06/06 | 637 | 643 | 637 | 638 | 12,000 |
2001/06/05 | 642 | 642 | 640 | 640 | 15,000 |
2001/06/04 | 641 | 645 | 640 | 644 | 31,000 |
2001/06/01 | 649 | 649 | 630 | 640 | 37,000 |
2001/05/31 | 650 | 650 | 631 | 644 | 49,000 |
2001/05/30 | 662 | 663 | 640 | 640 | 55,000 |
2001/05/29 | 663 | 670 | 660 | 670 | 13,000 |
2001/05/28 | 674 | 678 | 671 | 673 | 18,000 |
2001/05/25 | 670 | 685 | 670 | 684 | 79,000 |
2001/05/24 | 670 | 671 | 665 | 670 | 46,000 |
2001/05/23 | 660 | 670 | 656 | 670 | 49,000 |
2001/05/22 | 660 | 666 | 655 | 656 | 37,000 |
2001/05/21 | 655 | 660 | 655 | 655 | 49,000 |
2001/05/18 | 665 | 670 | 655 | 655 | 22,000 |
2001/05/17 | 651 | 660 | 650 | 660 | 29,000 |
2001/05/16 | 662 | 662 | 650 | 655 | 15,000 |
2001/05/15 | 681 | 681 | 661 | 675 | 57,000 |
2001/05/14 | 650 | 685 | 650 | 685 | 171,000 |
2001/05/11 | 630 | 647 | 630 | 640 | 87,000 |
2001/05/10 | 632 | 633 | 630 | 630 | 41,000 |
2001/05/09 | 633 | 640 | 631 | 633 | 33,000 |
2001/05/08 | 649 | 650 | 630 | 630 | 47,000 |
2001/05/07 | 650 | 660 | 649 | 650 | 69,000 |
2001/05/02 | 636 | 647 | 633 | 647 | 42,000 |
2001/05/01 | 625 | 635 | 624 | 631 | 61,000 |
2001/04/27 | 629 | 629 | 620 | 624 | 23,000 |
2001/04/26 | 612 | 630 | 612 | 620 | 87,000 |
2001/04/25 | 619 | 619 | 604 | 610 | 31,000 |
2001/04/24 | 619 | 625 | 600 | 620 | 84,000 |
2001/04/23 | 600 | 624 | 590 | 624 | 63,000 |
2001/04/20 | 580 | 592 | 580 | 592 | 101,000 |
2001/04/19 | 580 | 590 | 570 | 575 | 99,000 |
2001/04/18 | 535 | 540 | 535 | 540 | 17,000 |
2001/04/17 | 529 | 535 | 529 | 535 | 5,000 |
2001/04/16 | 533 | 539 | 532 | 539 | 15,000 |
2001/04/13 | 536 | 536 | 530 | 530 | 3,000 |
2001/04/12 | 539 | 539 | 533 | 534 | 7,000 |
2001/04/11 | 536 | 539 | 532 | 539 | 12,000 |
2001/04/10 | 540 | 540 | 535 | 540 | 36,000 |
2001/04/09 | 538 | 539 | 533 | 537 | 33,000 |
2001/04/06 | 530 | 530 | 525 | 530 | 17,000 |
2001/04/05 | 525 | 528 | 525 | 525 | 6,000 |
2001/04/04 | 517 | 520 | 517 | 520 | 10,000 |
2001/04/03 | 510 | 520 | 510 | 520 | 9,000 |
2001/04/02 | 541 | 541 | 510 | 510 | 22,000 |
2001/03/30 | 535 | 535 | 519 | 519 | 12,000 |
2001/03/29 | 539 | 540 | 535 | 535 | 6,000 |
2001/03/28 | 550 | 550 | 538 | 540 | 18,000 |
2001/03/27 | 550 | 550 | 536 | 537 | 27,000 |
2001/03/26 | 530 | 542 | 529 | 540 | 31,000 |
2001/03/23 | 520 | 525 | 518 | 525 | 31,000 |
2001/03/22 | 520 | 523 | 516 | 520 | 36,000 |
2001/03/21 | 499 | 520 | 499 | 520 | 24,000 |
2001/03/19 | 495 | 495 | 490 | 490 | 12,000 |
2001/03/16 | 501 | 503 | 490 | 491 | 16,000 |
2001/03/15 | 461 | 501 | 460 | 501 | 17,000 |
2001/03/14 | 495 | 496 | 481 | 481 | 12,000 |
2001/03/13 | 496 | 496 | 494 | 495 | 5,000 |
2001/03/12 | 499 | 499 | 496 | 496 | 19,000 |
2001/03/09 | 496 | 496 | 495 | 495 | 39,000 |
2001/03/08 | 505 | 505 | 470 | 480 | 45,000 |
2001/03/07 | 486 | 490 | 486 | 490 | 8,000 |
2001/03/06 | 470 | 486 | 470 | 486 | 13,000 |
2001/03/05 | 470 | 475 | 465 | 465 | 23,000 |
2001/03/02 | 503 | 503 | 490 | 492 | 8,000 |
2001/03/01 | 507 | 507 | 497 | 503 | 20,000 |
2001/02/28 | 513 | 513 | 495 | 496 | 12,000 |
2001/02/27 | 494 | 510 | 492 | 510 | 23,000 |
2001/02/26 | 493 | 494 | 490 | 494 | 6,000 |
2001/02/23 | 490 | 495 | 490 | 495 | 5,000 |
2001/02/22 | 498 | 498 | 486 | 486 | 11,000 |
2001/02/21 | 500 | 500 | 490 | 498 | 23,000 |
2001/02/20 | 499 | 499 | 490 | 490 | 7,000 |
2001/02/19 | 493 | 494 | 491 | 494 | 4,000 |
2001/02/16 | 503 | 503 | 493 | 493 | 9,000 |
2001/02/15 | 500 | 502 | 500 | 500 | 15,000 |
2001/02/14 | 494 | 495 | 492 | 493 | 10,000 |
2001/02/13 | 500 | 503 | 499 | 500 | 47,000 |
2001/02/09 | 491 | 491 | 487 | 491 | 13,000 |
2001/02/08 | 495 | 495 | 490 | 493 | 31,000 |
2001/02/07 | 484 | 485 | 484 | 485 | 11,000 |
2001/02/06 | 484 | 484 | 483 | 483 | 8,000 |
2001/02/05 | 477 | 480 | 477 | 480 | 5,000 |
2001/02/02 | 487 | 491 | 487 | 491 | 20,000 |
2001/02/01 | 488 | 488 | 480 | 487 | 24,000 |
2001/01/31 | 476 | 481 | 476 | 481 | 6,000 |
2001/01/30 | 478 | 478 | 474 | 476 | 9,000 |
2001/01/29 | 474 | 475 | 473 | 473 | 3,000 |
2001/01/26 | 472 | 477 | 472 | 472 | 12,000 |
2001/01/25 | 480 | 480 | 471 | 471 | 13,000 |
2001/01/24 | 485 | 485 | 484 | 484 | 3,000 |
2001/01/23 | 479 | 485 | 478 | 485 | 5,000 |
2001/01/22 | 492 | 492 | 476 | 480 | 11,000 |
2001/01/19 | 494 | 494 | 479 | 482 | 9,000 |
2001/01/18 | 475 | 493 | 475 | 493 | 14,000 |
2001/01/17 | 480 | 483 | 476 | 483 | 7,000 |
2001/01/16 | 477 | 480 | 470 | 480 | 9,000 |
2001/01/15 | 479 | 485 | 479 | 485 | 4,000 |
2001/01/12 | 495 | 498 | 480 | 480 | 10,000 |
2001/01/11 | 498 | 499 | 482 | 482 | 16,000 |
2001/01/10 | 500 | 500 | 480 | 495 | 30,000 |
2001/01/09 | 499 | 499 | 492 | 495 | 31,000 |
2001/01/05 | 477 | 490 | 477 | 490 | 12,000 |
2001/01/04 | 500 | 500 | 481 | 482 | 24,000 |