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 |
---|---|---|---|---|---|
2004/12/30 | 1,010 | 1,019 | 1,001 | 1,011 | 50,500 |
2004/12/29 | 1,005 | 1,008 | 999 | 1,001 | 38,000 |
2004/12/28 | 986 | 999 | 980 | 989 | 72,900 |
2004/12/27 | 1,019 | 1,019 | 989 | 999 | 57,400 |
2004/12/24 | 998 | 1,017 | 998 | 1,012 | 75,800 |
2004/12/22 | 1,000 | 1,000 | 986 | 995 | 98,500 |
2004/12/21 | 965 | 984 | 965 | 978 | 84,600 |
2004/12/20 | 959 | 964 | 920 | 962 | 87,500 |
2004/12/17 | 949 | 957 | 943 | 951 | 70,400 |
2004/12/16 | 949 | 951 | 941 | 944 | 121,200 |
2004/12/15 | 957 | 958 | 949 | 949 | 133,100 |
2004/12/14 | 951 | 958 | 947 | 956 | 108,200 |
2004/12/13 | 953 | 961 | 951 | 951 | 81,800 |
2004/12/10 | 960 | 962 | 950 | 953 | 159,600 |
2004/12/09 | 956 | 956 | 943 | 947 | 59,700 |
2004/12/08 | 960 | 962 | 951 | 955 | 68,600 |
2004/12/07 | 960 | 963 | 946 | 955 | 103,400 |
2004/12/06 | 957 | 966 | 951 | 961 | 61,700 |
2004/12/03 | 958 | 963 | 953 | 956 | 55,400 |
2004/12/02 | 958 | 958 | 944 | 954 | 82,600 |
2004/12/01 | 948 | 957 | 935 | 940 | 116,000 |
2004/11/30 | 945 | 945 | 920 | 936 | 173,800 |
2004/11/29 | 945 | 955 | 938 | 946 | 49,400 |
2004/11/26 | 947 | 958 | 945 | 945 | 120,400 |
2004/11/25 | 947 | 947 | 936 | 942 | 44,600 |
2004/11/24 | 932 | 965 | 932 | 937 | 144,600 |
2004/11/22 | 906 | 927 | 906 | 919 | 70,800 |
2004/11/19 | 921 | 930 | 905 | 905 | 153,900 |
2004/11/18 | 937 | 944 | 920 | 925 | 82,300 |
2004/11/17 | 935 | 950 | 930 | 939 | 102,000 |
2004/11/16 | 947 | 948 | 937 | 938 | 137,400 |
2004/11/15 | 931 | 952 | 931 | 947 | 65,100 |
2004/11/12 | 912 | 939 | 912 | 928 | 72,400 |
2004/11/11 | 957 | 957 | 932 | 932 | 62,000 |
2004/11/10 | 948 | 958 | 946 | 951 | 63,600 |
2004/11/09 | 950 | 959 | 940 | 946 | 102,700 |
2004/11/08 | 1,000 | 1,001 | 927 | 940 | 258,600 |
2004/11/05 | 1,035 | 1,050 | 1,000 | 1,008 | 137,100 |
2004/11/04 | 1,037 | 1,037 | 1,017 | 1,020 | 66,800 |
2004/11/02 | 999 | 1,025 | 996 | 1,017 | 71,400 |
2004/11/01 | 1,008 | 1,008 | 996 | 996 | 63,000 |
2004/10/29 | 1,010 | 1,010 | 995 | 1,003 | 45,000 |
2004/10/28 | 999 | 1,009 | 990 | 1,000 | 105,300 |
2004/10/27 | 1,005 | 1,010 | 988 | 993 | 102,200 |
2004/10/26 | 1,050 | 1,050 | 993 | 1,002 | 85,500 |
2004/10/25 | 1,057 | 1,070 | 1,050 | 1,054 | 43,900 |
2004/10/22 | 1,077 | 1,077 | 1,061 | 1,064 | 17,000 |
2004/10/21 | 1,085 | 1,085 | 1,054 | 1,066 | 41,900 |
2004/10/20 | 1,103 | 1,103 | 1,065 | 1,067 | 48,600 |
2004/10/19 | 1,076 | 1,095 | 1,075 | 1,083 | 70,000 |
2004/10/18 | 1,084 | 1,084 | 1,069 | 1,074 | 36,700 |
2004/10/15 | 1,075 | 1,100 | 1,075 | 1,083 | 25,600 |
2004/10/14 | 1,121 | 1,121 | 1,104 | 1,107 | 46,200 |
2004/10/13 | 1,134 | 1,134 | 1,120 | 1,120 | 19,700 |
2004/10/12 | 1,154 | 1,154 | 1,125 | 1,127 | 49,600 |
2004/10/08 | 1,153 | 1,153 | 1,133 | 1,135 | 35,800 |
2004/10/07 | 1,155 | 1,163 | 1,129 | 1,138 | 77,400 |
2004/10/06 | 1,127 | 1,160 | 1,127 | 1,152 | 69,600 |
2004/10/05 | 1,177 | 1,178 | 1,133 | 1,154 | 49,100 |
2004/10/04 | 1,149 | 1,162 | 1,122 | 1,160 | 72,200 |
2004/10/01 | 1,149 | 1,150 | 1,135 | 1,144 | 23,300 |
2004/09/30 | 1,141 | 1,159 | 1,141 | 1,141 | 37,000 |
2004/09/29 | 1,135 | 1,158 | 1,133 | 1,148 | 57,600 |
2004/09/28 | 1,073 | 1,127 | 1,073 | 1,120 | 43,900 |
2004/09/27 | 1,106 | 1,126 | 1,083 | 1,093 | 76,300 |
2004/09/24 | 1,150 | 1,164 | 1,125 | 1,136 | 60,600 |
2004/09/22 | 1,166 | 1,186 | 1,149 | 1,153 | 29,100 |
2004/09/21 | 1,178 | 1,190 | 1,161 | 1,161 | 34,200 |
2004/09/17 | 1,165 | 1,173 | 1,155 | 1,164 | 22,000 |
2004/09/16 | 1,162 | 1,179 | 1,162 | 1,165 | 36,100 |
2004/09/15 | 1,184 | 1,191 | 1,167 | 1,173 | 39,500 |
2004/09/14 | 1,205 | 1,205 | 1,178 | 1,189 | 52,000 |
2004/09/13 | 1,199 | 1,207 | 1,190 | 1,196 | 26,200 |
2004/09/10 | 1,190 | 1,210 | 1,150 | 1,189 | 155,900 |
2004/09/09 | 1,210 | 1,213 | 1,200 | 1,200 | 37,300 |
2004/09/08 | 1,215 | 1,215 | 1,206 | 1,207 | 18,600 |
2004/09/07 | 1,207 | 1,220 | 1,201 | 1,210 | 35,400 |
2004/09/06 | 1,205 | 1,227 | 1,200 | 1,217 | 42,000 |
2004/09/03 | 1,209 | 1,211 | 1,190 | 1,194 | 18,400 |
2004/09/02 | 1,200 | 1,208 | 1,195 | 1,205 | 33,800 |
2004/09/01 | 1,213 | 1,213 | 1,200 | 1,201 | 37,500 |
2004/08/31 | 1,205 | 1,215 | 1,205 | 1,211 | 19,600 |
2004/08/30 | 1,213 | 1,217 | 1,205 | 1,210 | 20,500 |
2004/08/27 | 1,205 | 1,219 | 1,201 | 1,213 | 8,600 |
2004/08/26 | 1,200 | 1,215 | 1,200 | 1,206 | 29,100 |
2004/08/25 | 1,201 | 1,225 | 1,198 | 1,217 | 24,500 |
2004/08/24 | 1,226 | 1,228 | 1,203 | 1,211 | 16,900 |
2004/08/23 | 1,227 | 1,235 | 1,220 | 1,220 | 43,300 |
2004/08/20 | 1,186 | 1,212 | 1,184 | 1,212 | 17,200 |
2004/08/19 | 1,195 | 1,215 | 1,190 | 1,206 | 53,000 |
2004/08/18 | 1,196 | 1,196 | 1,184 | 1,190 | 46,600 |
2004/08/17 | 1,187 | 1,195 | 1,183 | 1,186 | 25,000 |
2004/08/16 | 1,190 | 1,190 | 1,175 | 1,187 | 28,800 |
2004/08/13 | 1,206 | 1,206 | 1,182 | 1,193 | 44,900 |
2004/08/12 | 1,205 | 1,207 | 1,193 | 1,206 | 51,800 |
2004/08/11 | 1,206 | 1,215 | 1,200 | 1,204 | 83,500 |
2004/08/10 | 1,215 | 1,216 | 1,203 | 1,207 | 31,400 |
2004/08/09 | 1,217 | 1,217 | 1,198 | 1,215 | 76,600 |
2004/08/06 | 1,198 | 1,225 | 1,195 | 1,202 | 45,000 |
2004/08/05 | 1,209 | 1,219 | 1,200 | 1,207 | 16,200 |
2004/08/04 | 1,220 | 1,223 | 1,195 | 1,207 | 53,000 |
2004/08/03 | 1,224 | 1,240 | 1,221 | 1,223 | 28,700 |
2004/08/02 | 1,242 | 1,242 | 1,222 | 1,232 | 63,700 |
2004/07/30 | 1,218 | 1,230 | 1,210 | 1,230 | 48,000 |
2004/07/29 | 1,215 | 1,220 | 1,200 | 1,204 | 53,000 |
2004/07/28 | 1,215 | 1,220 | 1,210 | 1,220 | 52,000 |
2004/07/27 | 1,230 | 1,230 | 1,214 | 1,215 | 60,000 |
2004/07/26 | 1,231 | 1,240 | 1,231 | 1,235 | 72,000 |
2004/07/23 | 1,233 | 1,238 | 1,230 | 1,230 | 78,000 |
2004/07/22 | 1,240 | 1,241 | 1,225 | 1,225 | 129,000 |
2004/07/21 | 1,205 | 1,216 | 1,190 | 1,215 | 60,000 |
2004/07/20 | 1,202 | 1,202 | 1,181 | 1,187 | 86,000 |
2004/07/16 | 1,201 | 1,215 | 1,201 | 1,209 | 37,000 |
2004/07/15 | 1,211 | 1,215 | 1,204 | 1,210 | 50,000 |
2004/07/14 | 1,219 | 1,238 | 1,216 | 1,216 | 54,000 |
2004/07/13 | 1,220 | 1,229 | 1,209 | 1,220 | 76,000 |
2004/07/12 | 1,245 | 1,245 | 1,225 | 1,230 | 101,000 |
2004/07/09 | 1,206 | 1,230 | 1,204 | 1,225 | 124,000 |
2004/07/08 | 1,220 | 1,220 | 1,200 | 1,214 | 108,000 |
2004/07/07 | 1,210 | 1,210 | 1,191 | 1,197 | 83,000 |
2004/07/06 | 1,201 | 1,230 | 1,193 | 1,210 | 99,000 |
2004/07/05 | 1,224 | 1,230 | 1,195 | 1,204 | 103,000 |
2004/07/02 | 1,236 | 1,237 | 1,222 | 1,230 | 92,000 |
2004/07/01 | 1,246 | 1,248 | 1,238 | 1,245 | 138,000 |
2004/06/30 | 1,242 | 1,248 | 1,229 | 1,246 | 114,000 |
2004/06/29 | 1,240 | 1,240 | 1,227 | 1,233 | 132,000 |
2004/06/28 | 1,190 | 1,220 | 1,190 | 1,217 | 138,000 |
2004/06/25 | 1,191 | 1,199 | 1,185 | 1,188 | 66,000 |
2004/06/24 | 1,190 | 1,198 | 1,185 | 1,190 | 59,000 |
2004/06/23 | 1,189 | 1,206 | 1,182 | 1,188 | 72,000 |
2004/06/22 | 1,207 | 1,207 | 1,182 | 1,188 | 87,000 |
2004/06/21 | 1,244 | 1,244 | 1,194 | 1,200 | 133,000 |
2004/06/18 | 1,228 | 1,228 | 1,200 | 1,204 | 62,000 |
2004/06/17 | 1,224 | 1,239 | 1,216 | 1,229 | 148,000 |
2004/06/16 | 1,213 | 1,235 | 1,204 | 1,204 | 162,000 |
2004/06/15 | 1,225 | 1,226 | 1,200 | 1,200 | 155,000 |
2004/06/14 | 1,215 | 1,243 | 1,215 | 1,225 | 244,000 |
2004/06/11 | 1,185 | 1,195 | 1,184 | 1,190 | 220,000 |
2004/06/10 | 1,171 | 1,185 | 1,169 | 1,180 | 139,000 |
2004/06/09 | 1,172 | 1,175 | 1,162 | 1,168 | 122,000 |
2004/06/08 | 1,176 | 1,180 | 1,170 | 1,173 | 122,000 |
2004/06/07 | 1,175 | 1,190 | 1,164 | 1,173 | 115,000 |
2004/06/04 | 1,172 | 1,180 | 1,163 | 1,174 | 69,000 |
2004/06/03 | 1,179 | 1,184 | 1,171 | 1,175 | 60,000 |
2004/06/02 | 1,191 | 1,192 | 1,164 | 1,179 | 120,000 |
2004/06/01 | 1,207 | 1,210 | 1,180 | 1,183 | 81,000 |
2004/05/31 | 1,199 | 1,210 | 1,185 | 1,205 | 77,000 |
2004/05/28 | 1,201 | 1,201 | 1,162 | 1,190 | 88,000 |
2004/05/27 | 1,193 | 1,193 | 1,177 | 1,183 | 36,000 |
2004/05/26 | 1,181 | 1,188 | 1,165 | 1,175 | 168,000 |
2004/05/25 | 1,194 | 1,194 | 1,170 | 1,181 | 89,000 |
2004/05/24 | 1,219 | 1,219 | 1,193 | 1,194 | 79,000 |
2004/05/21 | 1,191 | 1,211 | 1,189 | 1,199 | 51,000 |
2004/05/20 | 1,185 | 1,220 | 1,177 | 1,190 | 183,000 |
2004/05/19 | 1,214 | 1,228 | 1,150 | 1,165 | 250,000 |
2004/05/18 | 1,166 | 1,202 | 1,166 | 1,174 | 137,000 |
2004/05/17 | 1,219 | 1,230 | 1,156 | 1,156 | 49,000 |
2004/05/14 | 1,243 | 1,243 | 1,201 | 1,218 | 93,000 |
2004/05/13 | 1,290 | 1,299 | 1,229 | 1,242 | 102,000 |
2004/05/12 | 1,323 | 1,330 | 1,270 | 1,287 | 74,000 |
2004/05/11 | 1,300 | 1,330 | 1,281 | 1,319 | 79,000 |
2004/05/10 | 1,360 | 1,363 | 1,297 | 1,300 | 148,000 |
2004/05/07 | 1,401 | 1,423 | 1,401 | 1,407 | 35,000 |
2004/05/06 | 1,458 | 1,458 | 1,401 | 1,401 | 61,000 |
2004/04/30 | 1,423 | 1,438 | 1,375 | 1,438 | 112,000 |
2004/04/28 | 1,443 | 1,452 | 1,435 | 1,443 | 34,000 |
2004/04/27 | 1,431 | 1,444 | 1,410 | 1,435 | 94,000 |
2004/04/26 | 1,446 | 1,456 | 1,432 | 1,449 | 80,000 |
2004/04/23 | 1,420 | 1,452 | 1,420 | 1,443 | 111,000 |
2004/04/22 | 1,396 | 1,422 | 1,390 | 1,417 | 98,000 |
2004/04/21 | 1,363 | 1,396 | 1,359 | 1,381 | 89,000 |
2004/04/20 | 1,331 | 1,364 | 1,331 | 1,362 | 107,000 |
2004/04/19 | 1,370 | 1,370 | 1,308 | 1,331 | 141,000 |
2004/04/16 | 1,369 | 1,386 | 1,363 | 1,369 | 41,000 |
2004/04/15 | 1,400 | 1,400 | 1,362 | 1,369 | 76,000 |
2004/04/14 | 1,413 | 1,418 | 1,390 | 1,405 | 68,000 |
2004/04/13 | 1,460 | 1,460 | 1,413 | 1,416 | 109,000 |
2004/04/12 | 1,438 | 1,455 | 1,410 | 1,454 | 35,000 |
2004/04/09 | 1,422 | 1,446 | 1,401 | 1,428 | 79,000 |
2004/04/08 | 1,413 | 1,453 | 1,413 | 1,436 | 73,000 |
2004/04/07 | 1,411 | 1,411 | 1,380 | 1,408 | 43,000 |
2004/04/06 | 1,438 | 1,438 | 1,396 | 1,398 | 96,000 |
2004/04/05 | 1,452 | 1,472 | 1,426 | 1,426 | 73,000 |
2004/04/02 | 1,409 | 1,440 | 1,402 | 1,412 | 99,000 |
2004/04/01 | 1,462 | 1,462 | 1,413 | 1,420 | 75,000 |
2004/03/31 | 1,459 | 1,472 | 1,434 | 1,461 | 117,000 |
2004/03/30 | 1,450 | 1,485 | 1,449 | 1,479 | 42,000 |
2004/03/29 | 1,491 | 1,491 | 1,433 | 1,448 | 67,000 |
2004/03/26 | 1,530 | 1,530 | 1,476 | 1,492 | 52,000 |
2004/03/25 | 1,476 | 1,530 | 1,476 | 1,504 | 88,000 |
2004/03/24 | 1,459 | 1,504 | 1,459 | 1,491 | 95,000 |
2004/03/23 | 1,458 | 1,479 | 1,438 | 1,473 | 89,000 |
2004/03/22 | 1,464 | 1,485 | 1,459 | 1,459 | 100,000 |
2004/03/19 | 1,462 | 1,474 | 1,455 | 1,463 | 121,000 |
2004/03/18 | 1,415 | 1,459 | 1,398 | 1,443 | 173,000 |
2004/03/17 | 1,370 | 1,406 | 1,368 | 1,396 | 95,000 |
2004/03/16 | 1,380 | 1,397 | 1,358 | 1,380 | 101,000 |
2004/03/15 | 1,338 | 1,374 | 1,338 | 1,374 | 133,000 |
2004/03/12 | 1,337 | 1,340 | 1,329 | 1,338 | 187,000 |
2004/03/11 | 1,309 | 1,344 | 1,302 | 1,339 | 157,000 |
2004/03/10 | 1,318 | 1,318 | 1,296 | 1,302 | 149,000 |
2004/03/09 | 1,306 | 1,311 | 1,290 | 1,309 | 89,000 |
2004/03/08 | 1,315 | 1,315 | 1,284 | 1,286 | 143,000 |
2004/03/05 | 1,319 | 1,330 | 1,303 | 1,313 | 110,000 |
2004/03/04 | 1,321 | 1,335 | 1,301 | 1,329 | 124,000 |
2004/03/03 | 1,350 | 1,350 | 1,328 | 1,340 | 53,000 |
2004/03/02 | 1,345 | 1,345 | 1,334 | 1,335 | 94,000 |
2004/03/01 | 1,300 | 1,349 | 1,300 | 1,345 | 105,000 |
2004/02/27 | 1,296 | 1,300 | 1,287 | 1,300 | 80,000 |
2004/02/26 | 1,277 | 1,297 | 1,277 | 1,285 | 51,000 |
2004/02/25 | 1,280 | 1,287 | 1,271 | 1,278 | 46,000 |
2004/02/24 | 1,300 | 1,308 | 1,281 | 1,281 | 74,000 |
2004/02/23 | 1,305 | 1,320 | 1,295 | 1,301 | 93,000 |
2004/02/20 | 1,331 | 1,331 | 1,301 | 1,312 | 52,000 |
2004/02/19 | 1,324 | 1,332 | 1,321 | 1,332 | 31,000 |
2004/02/18 | 1,354 | 1,354 | 1,318 | 1,335 | 83,000 |
2004/02/17 | 1,372 | 1,372 | 1,333 | 1,341 | 76,000 |
2004/02/16 | 1,358 | 1,373 | 1,320 | 1,360 | 122,000 |
2004/02/13 | 1,328 | 1,375 | 1,321 | 1,360 | 134,000 |
2004/02/12 | 1,318 | 1,318 | 1,307 | 1,313 | 85,000 |
2004/02/10 | 1,321 | 1,338 | 1,321 | 1,338 | 43,000 |
2004/02/09 | 1,342 | 1,342 | 1,327 | 1,334 | 56,000 |
2004/02/06 | 1,353 | 1,355 | 1,335 | 1,348 | 83,000 |
2004/02/05 | 1,365 | 1,365 | 1,345 | 1,354 | 101,000 |
2004/02/04 | 1,367 | 1,374 | 1,357 | 1,371 | 45,000 |
2004/02/03 | 1,380 | 1,380 | 1,364 | 1,375 | 40,000 |
2004/02/02 | 1,368 | 1,380 | 1,350 | 1,380 | 63,000 |
2004/01/30 | 1,360 | 1,360 | 1,335 | 1,349 | 48,000 |
2004/01/29 | 1,341 | 1,344 | 1,305 | 1,344 | 65,000 |
2004/01/28 | 1,357 | 1,357 | 1,345 | 1,346 | 24,000 |
2004/01/27 | 1,371 | 1,371 | 1,352 | 1,359 | 49,000 |
2004/01/26 | 1,392 | 1,393 | 1,368 | 1,376 | 79,000 |
2004/01/23 | 1,380 | 1,382 | 1,370 | 1,378 | 96,000 |
2004/01/22 | 1,388 | 1,389 | 1,371 | 1,379 | 139,000 |
2004/01/21 | 1,354 | 1,370 | 1,354 | 1,370 | 205,000 |
2004/01/20 | 1,365 | 1,365 | 1,339 | 1,344 | 80,000 |
2004/01/19 | 1,392 | 1,399 | 1,364 | 1,365 | 74,000 |
2004/01/16 | 1,357 | 1,361 | 1,352 | 1,352 | 34,000 |
2004/01/15 | 1,381 | 1,399 | 1,365 | 1,365 | 35,000 |
2004/01/14 | 1,366 | 1,383 | 1,365 | 1,380 | 16,000 |
2004/01/13 | 1,412 | 1,412 | 1,370 | 1,380 | 43,000 |
2004/01/09 | 1,416 | 1,416 | 1,407 | 1,411 | 24,000 |
2004/01/08 | 1,433 | 1,433 | 1,415 | 1,426 | 33,000 |
2004/01/07 | 1,441 | 1,441 | 1,433 | 1,433 | 21,000 |
2004/01/06 | 1,477 | 1,481 | 1,450 | 1,450 | 28,000 |
2004/01/05 | 1,473 | 1,486 | 1,473 | 1,477 | 16,000 |