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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,460 | 1,463 | 1,443 | 1,453 | 18,000 |
| 2003/12/29 | 1,470 | 1,485 | 1,458 | 1,458 | 15,000 |
| 2003/12/26 | 1,451 | 1,452 | 1,448 | 1,450 | 58,000 |
| 2003/12/25 | 1,436 | 1,451 | 1,430 | 1,451 | 15,000 |
| 2003/12/24 | 1,489 | 1,489 | 1,456 | 1,456 | 27,000 |
| 2003/12/22 | 1,466 | 1,489 | 1,466 | 1,488 | 71,000 |
| 2003/12/19 | 1,430 | 1,431 | 1,415 | 1,426 | 35,000 |
| 2003/12/18 | 1,420 | 1,450 | 1,390 | 1,430 | 134,000 |
| 2003/12/17 | 1,364 | 1,369 | 1,353 | 1,354 | 19,000 |
| 2003/12/16 | 1,397 | 1,397 | 1,362 | 1,363 | 17,000 |
| 2003/12/15 | 1,399 | 1,416 | 1,397 | 1,397 | 31,000 |
| 2003/12/12 | 1,361 | 1,387 | 1,361 | 1,368 | 67,000 |
| 2003/12/11 | 1,352 | 1,374 | 1,350 | 1,360 | 13,000 |
| 2003/12/10 | 1,379 | 1,379 | 1,351 | 1,352 | 43,000 |
| 2003/12/09 | 1,352 | 1,365 | 1,352 | 1,359 | 18,000 |
| 2003/12/08 | 1,387 | 1,387 | 1,347 | 1,347 | 26,000 |
| 2003/12/05 | 1,353 | 1,367 | 1,352 | 1,367 | 29,000 |
| 2003/12/04 | 1,353 | 1,367 | 1,350 | 1,352 | 31,000 |
| 2003/12/03 | 1,381 | 1,381 | 1,366 | 1,367 | 12,000 |
| 2003/12/02 | 1,385 | 1,385 | 1,366 | 1,381 | 19,000 |
| 2003/12/01 | 1,375 | 1,390 | 1,360 | 1,384 | 41,000 |
| 2003/11/28 | 1,350 | 1,370 | 1,333 | 1,350 | 29,000 |
| 2003/11/27 | 1,372 | 1,372 | 1,345 | 1,345 | 19,000 |
| 2003/11/26 | 1,399 | 1,399 | 1,372 | 1,372 | 10,000 |
| 2003/11/25 | 1,391 | 1,420 | 1,380 | 1,380 | 33,000 |
| 2003/11/21 | 1,393 | 1,393 | 1,362 | 1,390 | 20,000 |
| 2003/11/20 | 1,390 | 1,400 | 1,371 | 1,394 | 25,000 |
| 2003/11/19 | 1,370 | 1,420 | 1,370 | 1,410 | 19,000 |
| 2003/11/18 | 1,362 | 1,400 | 1,329 | 1,400 | 40,000 |
| 2003/11/17 | 1,385 | 1,406 | 1,364 | 1,383 | 29,000 |
| 2003/11/14 | 1,459 | 1,459 | 1,445 | 1,445 | 21,000 |
| 2003/11/13 | 1,458 | 1,487 | 1,458 | 1,464 | 18,000 |
| 2003/11/12 | 1,501 | 1,501 | 1,472 | 1,477 | 15,000 |
| 2003/11/11 | 1,480 | 1,500 | 1,462 | 1,500 | 66,000 |
| 2003/11/10 | 1,509 | 1,509 | 1,485 | 1,500 | 145,000 |
| 2003/11/07 | 1,531 | 1,531 | 1,460 | 1,522 | 91,000 |
| 2003/11/06 | 1,511 | 1,550 | 1,483 | 1,531 | 134,000 |
| 2003/11/05 | 1,450 | 1,509 | 1,425 | 1,509 | 80,000 |
| 2003/11/04 | 1,426 | 1,466 | 1,421 | 1,464 | 79,000 |
| 2003/10/31 | 1,388 | 1,389 | 1,376 | 1,386 | 16,000 |
| 2003/10/30 | 1,386 | 1,395 | 1,346 | 1,388 | 35,000 |
| 2003/10/29 | 1,371 | 1,392 | 1,369 | 1,387 | 98,000 |
| 2003/10/28 | 1,306 | 1,367 | 1,306 | 1,367 | 40,000 |
| 2003/10/27 | 1,290 | 1,318 | 1,290 | 1,318 | 39,000 |
| 2003/10/24 | 1,307 | 1,343 | 1,301 | 1,330 | 42,000 |
| 2003/10/23 | 1,317 | 1,335 | 1,310 | 1,310 | 91,000 |
| 2003/10/22 | 1,349 | 1,353 | 1,345 | 1,348 | 58,000 |
| 2003/10/21 | 1,357 | 1,369 | 1,350 | 1,350 | 41,000 |
| 2003/10/20 | 1,335 | 1,359 | 1,335 | 1,354 | 37,000 |
| 2003/10/17 | 1,344 | 1,351 | 1,341 | 1,341 | 34,000 |
| 2003/10/16 | 1,325 | 1,342 | 1,325 | 1,342 | 14,000 |
| 2003/10/15 | 1,330 | 1,333 | 1,315 | 1,326 | 45,000 |
| 2003/10/14 | 1,349 | 1,389 | 1,311 | 1,331 | 49,000 |
| 2003/10/10 | 1,364 | 1,364 | 1,341 | 1,348 | 39,000 |
| 2003/10/09 | 1,373 | 1,373 | 1,356 | 1,363 | 10,000 |
| 2003/10/08 | 1,375 | 1,390 | 1,354 | 1,374 | 42,000 |
| 2003/10/07 | 1,366 | 1,375 | 1,351 | 1,374 | 23,000 |
| 2003/10/06 | 1,380 | 1,386 | 1,354 | 1,366 | 29,000 |
| 2003/10/03 | 1,369 | 1,373 | 1,325 | 1,373 | 133,000 |
| 2003/10/02 | 1,398 | 1,407 | 1,350 | 1,375 | 34,000 |
| 2003/10/01 | 1,380 | 1,390 | 1,360 | 1,388 | 40,000 |
| 2003/09/30 | 1,391 | 1,391 | 1,375 | 1,386 | 31,000 |
| 2003/09/29 | 1,365 | 1,380 | 1,345 | 1,351 | 83,000 |
| 2003/09/26 | 1,327 | 1,359 | 1,326 | 1,327 | 57,000 |
| 2003/09/25 | 1,350 | 1,369 | 1,332 | 1,335 | 49,000 |
| 2003/09/24 | 1,345 | 1,401 | 1,345 | 1,363 | 86,000 |
| 2003/09/22 | 1,392 | 1,392 | 1,340 | 1,341 | 53,000 |
| 2003/09/19 | 1,444 | 1,444 | 1,384 | 1,392 | 37,000 |
| 2003/09/18 | 1,437 | 1,437 | 1,361 | 1,404 | 14,000 |
| 2003/09/17 | 1,441 | 1,441 | 1,410 | 1,417 | 33,000 |
| 2003/09/16 | 1,459 | 1,459 | 1,418 | 1,441 | 68,000 |
| 2003/09/12 | 1,457 | 1,459 | 1,438 | 1,459 | 152,000 |
| 2003/09/11 | 1,465 | 1,465 | 1,403 | 1,457 | 103,000 |
| 2003/09/10 | 1,469 | 1,469 | 1,442 | 1,466 | 78,000 |
| 2003/09/09 | 1,485 | 1,485 | 1,463 | 1,465 | 74,000 |
| 2003/09/08 | 1,484 | 1,498 | 1,464 | 1,486 | 37,000 |
| 2003/09/05 | 1,441 | 1,484 | 1,441 | 1,470 | 73,000 |
| 2003/09/04 | 1,434 | 1,489 | 1,434 | 1,458 | 56,000 |
| 2003/09/03 | 1,446 | 1,495 | 1,440 | 1,454 | 81,000 |
| 2003/09/02 | 1,400 | 1,457 | 1,399 | 1,446 | 74,000 |
| 2003/09/01 | 1,399 | 1,445 | 1,399 | 1,410 | 38,000 |
| 2003/08/29 | 1,327 | 1,400 | 1,327 | 1,380 | 96,000 |
| 2003/08/28 | 1,345 | 1,355 | 1,330 | 1,341 | 88,000 |
| 2003/08/27 | 1,314 | 1,356 | 1,314 | 1,344 | 47,000 |
| 2003/08/26 | 1,310 | 1,359 | 1,310 | 1,333 | 26,000 |
| 2003/08/25 | 1,351 | 1,355 | 1,324 | 1,330 | 72,000 |
| 2003/08/22 | 1,339 | 1,399 | 1,322 | 1,349 | 60,000 |
| 2003/08/21 | 1,338 | 1,338 | 1,309 | 1,321 | 59,000 |
| 2003/08/20 | 1,327 | 1,346 | 1,281 | 1,338 | 28,000 |
| 2003/08/19 | 1,357 | 1,357 | 1,316 | 1,326 | 38,000 |
| 2003/08/18 | 1,359 | 1,386 | 1,359 | 1,375 | 99,000 |
| 2003/08/15 | 1,296 | 1,340 | 1,296 | 1,340 | 110,000 |
| 2003/08/14 | 1,300 | 1,318 | 1,276 | 1,276 | 76,000 |
| 2003/08/13 | 1,245 | 1,328 | 1,245 | 1,320 | 51,000 |
| 2003/08/12 | 1,239 | 1,265 | 1,239 | 1,245 | 100,000 |
| 2003/08/11 | 1,265 | 1,265 | 1,240 | 1,248 | 31,000 |
| 2003/08/08 | 1,329 | 1,329 | 1,266 | 1,271 | 48,000 |
| 2003/08/07 | 1,315 | 1,341 | 1,315 | 1,330 | 25,000 |
| 2003/08/06 | 1,350 | 1,350 | 1,325 | 1,333 | 25,000 |
| 2003/08/05 | 1,369 | 1,370 | 1,349 | 1,350 | 55,000 |
| 2003/08/04 | 1,329 | 1,414 | 1,309 | 1,410 | 50,000 |
| 2003/08/01 | 1,315 | 1,347 | 1,315 | 1,330 | 61,000 |
| 2003/07/31 | 1,281 | 1,331 | 1,280 | 1,315 | 58,000 |
| 2003/07/30 | 1,269 | 1,290 | 1,261 | 1,261 | 36,000 |
| 2003/07/29 | 1,224 | 1,244 | 1,224 | 1,241 | 28,000 |
| 2003/07/28 | 1,251 | 1,251 | 1,235 | 1,244 | 36,000 |
| 2003/07/25 | 1,278 | 1,278 | 1,231 | 1,251 | 41,000 |
| 2003/07/24 | 1,230 | 1,279 | 1,230 | 1,279 | 26,000 |
| 2003/07/23 | 1,280 | 1,280 | 1,233 | 1,239 | 35,000 |
| 2003/07/22 | 1,269 | 1,269 | 1,223 | 1,260 | 62,000 |
| 2003/07/18 | 1,230 | 1,281 | 1,220 | 1,249 | 124,000 |
| 2003/07/17 | 1,298 | 1,298 | 1,208 | 1,231 | 111,000 |
| 2003/07/16 | 1,310 | 1,313 | 1,293 | 1,306 | 342,000 |
| 2003/07/15 | 1,265 | 1,310 | 1,246 | 1,300 | 137,000 |
| 2003/07/14 | 1,175 | 1,205 | 1,170 | 1,205 | 50,000 |
| 2003/07/11 | 1,155 | 1,170 | 1,155 | 1,160 | 116,000 |
| 2003/07/10 | 1,193 | 1,193 | 1,163 | 1,175 | 106,000 |
| 2003/07/09 | 1,179 | 1,179 | 1,164 | 1,173 | 28,000 |
| 2003/07/08 | 1,185 | 1,185 | 1,140 | 1,145 | 47,000 |
| 2003/07/07 | 1,145 | 1,159 | 1,130 | 1,145 | 69,000 |
| 2003/07/04 | 1,114 | 1,145 | 1,114 | 1,145 | 39,000 |
| 2003/07/03 | 1,174 | 1,174 | 1,134 | 1,134 | 27,000 |
| 2003/07/02 | 1,181 | 1,182 | 1,150 | 1,163 | 81,000 |
| 2003/07/01 | 1,195 | 1,195 | 1,178 | 1,181 | 37,000 |
| 2003/06/30 | 1,156 | 1,200 | 1,110 | 1,180 | 100,000 |
| 2003/06/27 | 1,145 | 1,151 | 1,136 | 1,136 | 69,000 |
| 2003/06/26 | 1,131 | 1,146 | 1,126 | 1,145 | 60,000 |
| 2003/06/25 | 1,130 | 1,170 | 1,120 | 1,151 | 65,000 |
| 2003/06/24 | 1,110 | 1,185 | 1,089 | 1,150 | 110,000 |
| 2003/06/23 | 1,097 | 1,110 | 1,084 | 1,110 | 125,000 |
| 2003/06/20 | 1,041 | 1,085 | 1,037 | 1,057 | 154,000 |
| 2003/06/19 | 1,050 | 1,051 | 1,042 | 1,042 | 67,000 |
| 2003/06/18 | 1,031 | 1,050 | 1,030 | 1,050 | 64,000 |
| 2003/06/17 | 1,021 | 1,044 | 1,020 | 1,030 | 88,000 |
| 2003/06/16 | 1,003 | 1,039 | 1,000 | 1,020 | 68,000 |
| 2003/06/13 | 1,001 | 1,012 | 1,000 | 1,009 | 83,000 |
| 2003/06/12 | 1,024 | 1,024 | 995 | 1,012 | 85,000 |
| 2003/06/11 | 998 | 1,025 | 991 | 1,025 | 76,000 |
| 2003/06/10 | 1,004 | 1,005 | 995 | 997 | 45,000 |
| 2003/06/09 | 1,020 | 1,020 | 1,000 | 1,005 | 76,000 |
| 2003/06/06 | 1,059 | 1,070 | 1,016 | 1,020 | 156,000 |
| 2003/06/05 | 1,080 | 1,083 | 1,060 | 1,079 | 72,000 |
| 2003/06/04 | 1,083 | 1,083 | 1,046 | 1,080 | 46,000 |
| 2003/06/03 | 1,054 | 1,105 | 1,040 | 1,082 | 125,000 |
| 2003/06/02 | 1,111 | 1,112 | 1,080 | 1,080 | 62,000 |
| 2003/05/30 | 1,050 | 1,088 | 1,045 | 1,071 | 135,000 |
| 2003/05/29 | 1,060 | 1,067 | 1,056 | 1,060 | 126,000 |
| 2003/05/28 | 1,020 | 1,040 | 1,015 | 1,040 | 80,000 |
| 2003/05/27 | 1,014 | 1,020 | 1,010 | 1,020 | 39,000 |
| 2003/05/26 | 1,019 | 1,035 | 1,010 | 1,030 | 95,000 |
| 2003/05/23 | 1,015 | 1,030 | 1,011 | 1,020 | 109,000 |
| 2003/05/22 | 990 | 1,021 | 983 | 1,018 | 196,000 |
| 2003/05/21 | 958 | 995 | 958 | 990 | 184,000 |
| 2003/05/20 | 956 | 956 | 930 | 948 | 54,000 |
| 2003/05/19 | 947 | 956 | 947 | 956 | 61,000 |
| 2003/05/16 | 930 | 951 | 930 | 946 | 59,000 |
| 2003/05/15 | 923 | 945 | 923 | 930 | 37,000 |
| 2003/05/14 | 953 | 953 | 944 | 953 | 71,000 |
| 2003/05/13 | 960 | 961 | 950 | 955 | 83,000 |
| 2003/05/12 | 961 | 965 | 959 | 960 | 59,000 |
| 2003/05/09 | 975 | 993 | 974 | 981 | 101,000 |
| 2003/05/08 | 990 | 995 | 962 | 973 | 144,000 |
| 2003/05/07 | 963 | 989 | 955 | 988 | 157,000 |
| 2003/05/06 | 960 | 970 | 949 | 963 | 191,000 |
| 2003/05/02 | 920 | 924 | 909 | 920 | 85,000 |
| 2003/05/01 | 926 | 926 | 905 | 919 | 50,000 |
| 2003/04/30 | 922 | 930 | 919 | 925 | 59,000 |
| 2003/04/28 | 910 | 912 | 900 | 912 | 29,000 |
| 2003/04/25 | 917 | 929 | 910 | 912 | 46,000 |
| 2003/04/24 | 919 | 950 | 916 | 931 | 161,000 |
| 2003/04/23 | 910 | 919 | 908 | 916 | 81,000 |
| 2003/04/22 | 914 | 925 | 900 | 915 | 107,000 |
| 2003/04/21 | 898 | 910 | 898 | 904 | 69,000 |
| 2003/04/18 | 902 | 905 | 897 | 898 | 36,000 |
| 2003/04/17 | 903 | 904 | 901 | 903 | 29,000 |
| 2003/04/16 | 898 | 904 | 893 | 904 | 30,000 |
| 2003/04/15 | 900 | 902 | 893 | 900 | 32,000 |
| 2003/04/14 | 901 | 905 | 896 | 896 | 100,000 |
| 2003/04/11 | 895 | 903 | 893 | 901 | 79,000 |
| 2003/04/10 | 898 | 898 | 889 | 893 | 36,000 |
| 2003/04/09 | 894 | 895 | 884 | 894 | 53,000 |
| 2003/04/08 | 900 | 900 | 877 | 884 | 34,000 |
| 2003/04/07 | 904 | 904 | 891 | 899 | 17,000 |
| 2003/04/04 | 884 | 904 | 883 | 903 | 45,000 |
| 2003/04/03 | 901 | 904 | 896 | 903 | 80,000 |
| 2003/04/02 | 883 | 902 | 874 | 902 | 44,000 |
| 2003/04/01 | 897 | 897 | 881 | 883 | 34,000 |
| 2003/03/31 | 900 | 901 | 890 | 899 | 53,000 |
| 2003/03/28 | 898 | 899 | 887 | 899 | 54,000 |
| 2003/03/27 | 899 | 899 | 888 | 898 | 32,000 |
| 2003/03/26 | 887 | 904 | 886 | 904 | 68,000 |
| 2003/03/25 | 893 | 896 | 874 | 896 | 72,000 |
| 2003/03/24 | 893 | 897 | 888 | 897 | 68,000 |
| 2003/03/20 | 890 | 893 | 880 | 887 | 65,000 |
| 2003/03/19 | 876 | 885 | 865 | 885 | 60,000 |
| 2003/03/18 | 876 | 882 | 870 | 876 | 58,000 |
| 2003/03/17 | 884 | 884 | 863 | 874 | 28,000 |
| 2003/03/14 | 893 | 893 | 873 | 883 | 233,000 |
| 2003/03/13 | 860 | 888 | 859 | 886 | 231,000 |
| 2003/03/12 | 835 | 842 | 834 | 834 | 132,000 |
| 2003/03/11 | 856 | 860 | 843 | 843 | 119,000 |
| 2003/03/10 | 880 | 880 | 862 | 862 | 62,000 |
| 2003/03/07 | 895 | 895 | 861 | 880 | 51,000 |
| 2003/03/06 | 895 | 901 | 895 | 899 | 151,000 |
| 2003/03/05 | 900 | 903 | 896 | 899 | 180,000 |
| 2003/03/04 | 904 | 908 | 895 | 895 | 340,000 |
| 2003/03/03 | 930 | 930 | 922 | 922 | 154,000 |
| 2003/02/28 | 935 | 936 | 925 | 928 | 127,000 |
| 2003/02/27 | 929 | 936 | 922 | 936 | 123,000 |
| 2003/02/26 | 900 | 932 | 900 | 925 | 117,000 |
| 2003/02/25 | 916 | 924 | 906 | 906 | 176,000 |
| 2003/02/24 | 955 | 960 | 945 | 954 | 204,000 |
| 2003/02/21 | 981 | 995 | 978 | 995 | 101,000 |
| 2003/02/20 | 1,005 | 1,005 | 987 | 996 | 48,000 |
| 2003/02/19 | 1,026 | 1,026 | 1,000 | 1,001 | 89,000 |
| 2003/02/18 | 999 | 1,011 | 998 | 1,006 | 62,000 |
| 2003/02/17 | 1,000 | 1,014 | 992 | 999 | 98,000 |
| 2003/02/14 | 1,037 | 1,038 | 999 | 1,009 | 153,000 |
| 2003/02/13 | 1,020 | 1,038 | 1,011 | 1,038 | 100,000 |
| 2003/02/12 | 1,015 | 1,060 | 996 | 1,019 | 179,000 |
| 2003/02/10 | 959 | 995 | 959 | 995 | 143,000 |
| 2003/02/07 | 964 | 964 | 951 | 955 | 32,000 |
| 2003/02/06 | 949 | 955 | 938 | 950 | 93,000 |
| 2003/02/05 | 944 | 968 | 944 | 956 | 39,000 |
| 2003/02/04 | 956 | 958 | 949 | 949 | 53,000 |
| 2003/02/03 | 940 | 959 | 939 | 956 | 65,000 |
| 2003/01/31 | 926 | 944 | 920 | 942 | 88,000 |
| 2003/01/30 | 923 | 926 | 910 | 926 | 46,000 |
| 2003/01/29 | 900 | 913 | 900 | 913 | 58,000 |
| 2003/01/28 | 909 | 910 | 890 | 910 | 101,000 |
| 2003/01/27 | 930 | 930 | 917 | 918 | 79,000 |
| 2003/01/24 | 950 | 950 | 927 | 930 | 82,000 |
| 2003/01/23 | 930 | 950 | 927 | 947 | 49,000 |
| 2003/01/22 | 950 | 954 | 934 | 934 | 65,000 |
| 2003/01/21 | 918 | 950 | 916 | 946 | 87,000 |
| 2003/01/20 | 923 | 923 | 910 | 916 | 54,000 |
| 2003/01/17 | 909 | 933 | 909 | 922 | 52,000 |
| 2003/01/16 | 918 | 921 | 917 | 919 | 31,000 |
| 2003/01/15 | 890 | 930 | 890 | 918 | 108,000 |
| 2003/01/14 | 895 | 902 | 895 | 900 | 36,000 |
| 2003/01/10 | 908 | 908 | 885 | 905 | 52,000 |
| 2003/01/09 | 904 | 909 | 896 | 908 | 57,000 |
| 2003/01/08 | 915 | 915 | 904 | 905 | 29,000 |
| 2003/01/07 | 919 | 920 | 913 | 920 | 43,000 |
| 2003/01/06 | 912 | 913 | 908 | 909 | 18,000 |