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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,159 | 1,159 | 1,115 | 1,115 | 43,600 |
| 2005/12/29 | 1,158 | 1,165 | 1,142 | 1,151 | 41,100 |
| 2005/12/28 | 1,148 | 1,163 | 1,137 | 1,157 | 40,100 |
| 2005/12/27 | 1,170 | 1,177 | 1,137 | 1,150 | 52,400 |
| 2005/12/26 | 1,168 | 1,173 | 1,152 | 1,164 | 180,200 |
| 2005/12/22 | 1,125 | 1,139 | 1,118 | 1,136 | 181,300 |
| 2005/12/21 | 1,105 | 1,118 | 1,100 | 1,115 | 149,800 |
| 2005/12/20 | 1,108 | 1,108 | 1,096 | 1,105 | 98,800 |
| 2005/12/19 | 1,105 | 1,105 | 1,090 | 1,095 | 92,800 |
| 2005/12/16 | 1,091 | 1,093 | 1,084 | 1,087 | 57,700 |
| 2005/12/15 | 1,096 | 1,097 | 1,086 | 1,090 | 77,500 |
| 2005/12/14 | 1,103 | 1,105 | 1,097 | 1,098 | 111,000 |
| 2005/12/13 | 1,103 | 1,106 | 1,098 | 1,101 | 130,300 |
| 2005/12/12 | 1,115 | 1,115 | 1,100 | 1,103 | 114,400 |
| 2005/12/09 | 1,100 | 1,108 | 1,094 | 1,103 | 175,500 |
| 2005/12/08 | 1,109 | 1,109 | 1,101 | 1,108 | 181,100 |
| 2005/12/07 | 1,103 | 1,107 | 1,095 | 1,101 | 116,300 |
| 2005/12/06 | 1,113 | 1,120 | 1,091 | 1,101 | 249,300 |
| 2005/12/05 | 1,116 | 1,118 | 1,107 | 1,112 | 86,600 |
| 2005/12/02 | 1,125 | 1,125 | 1,100 | 1,107 | 127,600 |
| 2005/12/01 | 1,094 | 1,114 | 1,089 | 1,114 | 171,900 |
| 2005/11/30 | 1,097 | 1,098 | 1,076 | 1,076 | 182,000 |
| 2005/11/29 | 1,093 | 1,099 | 1,092 | 1,095 | 79,700 |
| 2005/11/28 | 1,097 | 1,104 | 1,091 | 1,093 | 105,100 |
| 2005/11/25 | 1,090 | 1,096 | 1,085 | 1,092 | 104,700 |
| 2005/11/24 | 1,099 | 1,099 | 1,090 | 1,091 | 153,000 |
| 2005/11/22 | 1,080 | 1,091 | 1,077 | 1,090 | 140,500 |
| 2005/11/21 | 1,095 | 1,099 | 1,075 | 1,076 | 214,000 |
| 2005/11/18 | 1,104 | 1,105 | 1,077 | 1,086 | 192,200 |
| 2005/11/17 | 1,072 | 1,100 | 1,072 | 1,100 | 176,700 |
| 2005/11/16 | 1,083 | 1,083 | 1,062 | 1,072 | 86,800 |
| 2005/11/15 | 1,081 | 1,085 | 1,060 | 1,066 | 196,400 |
| 2005/11/14 | 1,110 | 1,111 | 1,075 | 1,077 | 311,300 |
| 2005/11/11 | 1,120 | 1,120 | 1,087 | 1,116 | 188,500 |
| 2005/11/10 | 1,121 | 1,129 | 1,076 | 1,100 | 274,000 |
| 2005/11/09 | 1,184 | 1,184 | 1,112 | 1,119 | 240,400 |
| 2005/11/08 | 1,240 | 1,240 | 1,129 | 1,144 | 229,400 |
| 2005/11/07 | 1,237 | 1,242 | 1,222 | 1,238 | 165,300 |
| 2005/11/04 | 1,215 | 1,249 | 1,215 | 1,242 | 229,300 |
| 2005/11/02 | 1,315 | 1,329 | 1,290 | 1,295 | 168,600 |
| 2005/11/01 | 1,349 | 1,349 | 1,325 | 1,334 | 34,200 |
| 2005/10/31 | 1,320 | 1,346 | 1,311 | 1,334 | 81,600 |
| 2005/10/28 | 1,312 | 1,350 | 1,305 | 1,350 | 181,200 |
| 2005/10/27 | 1,314 | 1,329 | 1,300 | 1,311 | 109,400 |
| 2005/10/26 | 1,300 | 1,316 | 1,260 | 1,301 | 145,700 |
| 2005/10/25 | 1,300 | 1,330 | 1,296 | 1,301 | 185,300 |
| 2005/10/24 | 1,389 | 1,389 | 1,255 | 1,273 | 424,900 |
| 2005/10/21 | 1,212 | 1,213 | 1,198 | 1,213 | 103,200 |
| 2005/10/20 | 1,185 | 1,225 | 1,185 | 1,224 | 163,500 |
| 2005/10/19 | 1,191 | 1,191 | 1,171 | 1,182 | 92,100 |
| 2005/10/18 | 1,148 | 1,210 | 1,145 | 1,190 | 174,100 |
| 2005/10/17 | 1,127 | 1,157 | 1,106 | 1,152 | 176,800 |
| 2005/10/14 | 1,121 | 1,121 | 1,094 | 1,107 | 70,000 |
| 2005/10/13 | 1,106 | 1,125 | 1,106 | 1,124 | 64,800 |
| 2005/10/12 | 1,121 | 1,128 | 1,109 | 1,111 | 76,300 |
| 2005/10/11 | 1,119 | 1,119 | 1,100 | 1,110 | 100,600 |
| 2005/10/07 | 1,058 | 1,077 | 1,058 | 1,068 | 63,500 |
| 2005/10/06 | 1,060 | 1,073 | 1,053 | 1,057 | 80,300 |
| 2005/10/05 | 1,080 | 1,081 | 1,051 | 1,054 | 126,600 |
| 2005/10/04 | 1,085 | 1,089 | 1,072 | 1,081 | 79,100 |
| 2005/10/03 | 1,109 | 1,109 | 1,062 | 1,084 | 69,700 |
| 2005/09/30 | 1,097 | 1,097 | 1,065 | 1,091 | 85,600 |
| 2005/09/29 | 1,107 | 1,112 | 1,080 | 1,093 | 74,000 |
| 2005/09/28 | 1,112 | 1,122 | 1,107 | 1,114 | 49,700 |
| 2005/09/27 | 1,120 | 1,120 | 1,100 | 1,106 | 43,100 |
| 2005/09/26 | 1,115 | 1,127 | 1,111 | 1,125 | 54,900 |
| 2005/09/22 | 1,109 | 1,115 | 1,100 | 1,102 | 47,200 |
| 2005/09/21 | 1,119 | 1,125 | 1,101 | 1,104 | 50,600 |
| 2005/09/20 | 1,104 | 1,120 | 1,104 | 1,118 | 29,300 |
| 2005/09/16 | 1,105 | 1,111 | 1,103 | 1,109 | 33,800 |
| 2005/09/15 | 1,100 | 1,124 | 1,100 | 1,101 | 53,600 |
| 2005/09/14 | 1,113 | 1,129 | 1,097 | 1,110 | 83,600 |
| 2005/09/13 | 1,124 | 1,136 | 1,118 | 1,122 | 38,500 |
| 2005/09/12 | 1,149 | 1,149 | 1,108 | 1,119 | 67,800 |
| 2005/09/09 | 1,106 | 1,137 | 1,105 | 1,136 | 164,500 |
| 2005/09/08 | 1,120 | 1,121 | 1,090 | 1,100 | 79,600 |
| 2005/09/07 | 1,140 | 1,147 | 1,113 | 1,122 | 65,700 |
| 2005/09/06 | 1,144 | 1,147 | 1,136 | 1,145 | 85,300 |
| 2005/09/05 | 1,147 | 1,149 | 1,120 | 1,146 | 113,100 |
| 2005/09/02 | 1,100 | 1,118 | 1,097 | 1,113 | 81,500 |
| 2005/09/01 | 1,101 | 1,108 | 1,100 | 1,105 | 53,000 |
| 2005/08/31 | 1,094 | 1,096 | 1,090 | 1,090 | 51,900 |
| 2005/08/30 | 1,076 | 1,097 | 1,075 | 1,088 | 68,600 |
| 2005/08/29 | 1,099 | 1,108 | 1,081 | 1,086 | 80,000 |
| 2005/08/26 | 1,092 | 1,104 | 1,090 | 1,099 | 106,300 |
| 2005/08/25 | 1,097 | 1,097 | 1,071 | 1,085 | 44,200 |
| 2005/08/24 | 1,098 | 1,098 | 1,089 | 1,098 | 38,200 |
| 2005/08/23 | 1,085 | 1,098 | 1,080 | 1,091 | 65,800 |
| 2005/08/22 | 1,088 | 1,089 | 1,080 | 1,085 | 43,400 |
| 2005/08/19 | 1,080 | 1,087 | 1,077 | 1,084 | 76,100 |
| 2005/08/18 | 1,075 | 1,087 | 1,072 | 1,080 | 97,300 |
| 2005/08/17 | 1,067 | 1,087 | 1,062 | 1,070 | 95,500 |
| 2005/08/16 | 1,067 | 1,070 | 1,062 | 1,067 | 35,600 |
| 2005/08/15 | 1,054 | 1,070 | 1,054 | 1,062 | 34,900 |
| 2005/08/12 | 1,067 | 1,067 | 1,052 | 1,059 | 37,600 |
| 2005/08/11 | 1,062 | 1,071 | 1,048 | 1,061 | 50,300 |
| 2005/08/10 | 1,059 | 1,067 | 1,055 | 1,062 | 68,000 |
| 2005/08/09 | 1,050 | 1,060 | 1,050 | 1,054 | 56,100 |
| 2005/08/08 | 1,050 | 1,053 | 1,020 | 1,042 | 163,500 |
| 2005/08/05 | 1,045 | 1,055 | 1,041 | 1,050 | 108,100 |
| 2005/08/04 | 1,033 | 1,043 | 1,030 | 1,040 | 115,700 |
| 2005/08/03 | 1,040 | 1,044 | 1,024 | 1,028 | 161,500 |
| 2005/08/02 | 1,012 | 1,038 | 1,011 | 1,029 | 132,200 |
| 2005/08/01 | 1,015 | 1,026 | 1,010 | 1,011 | 85,300 |
| 2005/07/29 | 1,009 | 1,015 | 1,005 | 1,005 | 114,900 |
| 2005/07/28 | 1,020 | 1,040 | 1,006 | 1,008 | 153,600 |
| 2005/07/27 | 1,037 | 1,045 | 1,015 | 1,025 | 105,700 |
| 2005/07/26 | 1,036 | 1,048 | 1,033 | 1,036 | 63,500 |
| 2005/07/25 | 1,031 | 1,053 | 1,031 | 1,035 | 123,100 |
| 2005/07/22 | 1,052 | 1,058 | 1,018 | 1,030 | 102,600 |
| 2005/07/21 | 1,069 | 1,074 | 1,056 | 1,057 | 62,500 |
| 2005/07/20 | 1,072 | 1,078 | 1,063 | 1,068 | 48,800 |
| 2005/07/19 | 1,070 | 1,076 | 1,061 | 1,064 | 38,300 |
| 2005/07/15 | 1,078 | 1,078 | 1,063 | 1,070 | 21,300 |
| 2005/07/14 | 1,056 | 1,077 | 1,056 | 1,068 | 52,400 |
| 2005/07/13 | 1,062 | 1,070 | 1,052 | 1,063 | 69,800 |
| 2005/07/12 | 1,082 | 1,082 | 1,060 | 1,066 | 68,400 |
| 2005/07/11 | 1,100 | 1,100 | 1,060 | 1,077 | 84,700 |
| 2005/07/08 | 1,088 | 1,089 | 1,083 | 1,085 | 55,300 |
| 2005/07/07 | 1,087 | 1,090 | 1,081 | 1,084 | 46,300 |
| 2005/07/06 | 1,087 | 1,091 | 1,085 | 1,087 | 36,500 |
| 2005/07/05 | 1,090 | 1,098 | 1,086 | 1,087 | 32,100 |
| 2005/07/04 | 1,086 | 1,099 | 1,078 | 1,095 | 61,300 |
| 2005/07/01 | 1,077 | 1,085 | 1,070 | 1,078 | 73,600 |
| 2005/06/30 | 1,077 | 1,079 | 1,061 | 1,075 | 43,200 |
| 2005/06/29 | 1,085 | 1,085 | 1,070 | 1,076 | 55,300 |
| 2005/06/28 | 1,079 | 1,085 | 1,071 | 1,085 | 27,800 |
| 2005/06/27 | 1,080 | 1,080 | 1,050 | 1,075 | 16,600 |
| 2005/06/24 | 1,084 | 1,085 | 1,064 | 1,085 | 26,600 |
| 2005/06/23 | 1,071 | 1,088 | 1,062 | 1,084 | 29,800 |
| 2005/06/22 | 1,051 | 1,077 | 1,039 | 1,076 | 72,700 |
| 2005/06/21 | 1,085 | 1,090 | 1,060 | 1,084 | 39,400 |
| 2005/06/20 | 1,081 | 1,090 | 1,065 | 1,079 | 38,900 |
| 2005/06/17 | 1,067 | 1,069 | 1,058 | 1,061 | 33,500 |
| 2005/06/16 | 1,054 | 1,069 | 1,049 | 1,058 | 42,300 |
| 2005/06/15 | 1,040 | 1,054 | 1,029 | 1,054 | 34,600 |
| 2005/06/14 | 1,029 | 1,049 | 1,028 | 1,044 | 39,300 |
| 2005/06/13 | 1,049 | 1,052 | 1,045 | 1,049 | 17,500 |
| 2005/06/10 | 1,053 | 1,056 | 1,047 | 1,054 | 80,100 |
| 2005/06/09 | 1,058 | 1,058 | 1,041 | 1,047 | 31,100 |
| 2005/06/08 | 1,059 | 1,059 | 1,053 | 1,058 | 48,800 |
| 2005/06/07 | 1,065 | 1,068 | 1,048 | 1,058 | 52,000 |
| 2005/06/06 | 1,070 | 1,071 | 1,055 | 1,059 | 66,300 |
| 2005/06/03 | 1,059 | 1,075 | 1,036 | 1,075 | 77,300 |
| 2005/06/02 | 1,046 | 1,070 | 1,046 | 1,056 | 60,500 |
| 2005/06/01 | 1,055 | 1,055 | 1,015 | 1,045 | 74,100 |
| 2005/05/31 | 1,050 | 1,052 | 1,042 | 1,050 | 65,200 |
| 2005/05/30 | 1,035 | 1,061 | 1,030 | 1,036 | 82,300 |
| 2005/05/27 | 1,013 | 1,028 | 1,013 | 1,028 | 126,600 |
| 2005/05/26 | 1,000 | 1,010 | 998 | 1,005 | 82,400 |
| 2005/05/25 | 987 | 999 | 981 | 993 | 55,700 |
| 2005/05/24 | 1,029 | 1,029 | 970 | 989 | 123,300 |
| 2005/05/23 | 983 | 1,006 | 983 | 998 | 57,600 |
| 2005/05/20 | 988 | 995 | 976 | 979 | 108,900 |
| 2005/05/19 | 980 | 1,005 | 980 | 986 | 88,300 |
| 2005/05/18 | 987 | 1,002 | 976 | 987 | 157,200 |
| 2005/05/17 | 1,010 | 1,021 | 950 | 968 | 164,500 |
| 2005/05/16 | 1,038 | 1,045 | 1,021 | 1,021 | 62,400 |
| 2005/05/13 | 1,065 | 1,065 | 1,041 | 1,044 | 70,700 |
| 2005/05/12 | 1,090 | 1,097 | 1,058 | 1,071 | 87,400 |
| 2005/05/11 | 1,099 | 1,100 | 1,079 | 1,097 | 73,400 |
| 2005/05/10 | 1,124 | 1,124 | 1,068 | 1,094 | 77,500 |
| 2005/05/09 | 1,115 | 1,116 | 1,083 | 1,098 | 60,100 |
| 2005/05/06 | 1,101 | 1,115 | 1,100 | 1,114 | 46,100 |
| 2005/05/02 | 1,130 | 1,130 | 1,091 | 1,097 | 44,200 |
| 2005/04/28 | 1,105 | 1,105 | 1,080 | 1,091 | 56,500 |
| 2005/04/27 | 1,066 | 1,109 | 1,066 | 1,093 | 93,900 |
| 2005/04/26 | 1,057 | 1,080 | 1,052 | 1,066 | 46,700 |
| 2005/04/25 | 1,080 | 1,085 | 1,047 | 1,049 | 51,500 |
| 2005/04/22 | 1,038 | 1,090 | 1,036 | 1,060 | 29,500 |
| 2005/04/21 | 1,020 | 1,039 | 1,016 | 1,032 | 28,800 |
| 2005/04/20 | 1,029 | 1,052 | 1,027 | 1,047 | 42,200 |
| 2005/04/19 | 1,045 | 1,045 | 1,021 | 1,037 | 60,900 |
| 2005/04/18 | 1,035 | 1,050 | 1,018 | 1,025 | 83,000 |
| 2005/04/15 | 1,087 | 1,094 | 1,062 | 1,076 | 98,100 |
| 2005/04/14 | 1,080 | 1,088 | 1,068 | 1,088 | 73,200 |
| 2005/04/13 | 1,085 | 1,094 | 1,085 | 1,088 | 22,600 |
| 2005/04/12 | 1,086 | 1,095 | 1,079 | 1,086 | 60,100 |
| 2005/04/11 | 1,095 | 1,095 | 1,077 | 1,080 | 22,800 |
| 2005/04/08 | 1,099 | 1,099 | 1,073 | 1,076 | 57,600 |
| 2005/04/07 | 1,091 | 1,096 | 1,085 | 1,087 | 31,800 |
| 2005/04/06 | 1,081 | 1,098 | 1,081 | 1,090 | 51,400 |
| 2005/04/05 | 1,085 | 1,095 | 1,081 | 1,086 | 68,100 |
| 2005/04/04 | 1,097 | 1,108 | 1,082 | 1,105 | 40,400 |
| 2005/04/01 | 1,115 | 1,115 | 1,098 | 1,109 | 44,100 |
| 2005/03/31 | 1,059 | 1,100 | 1,059 | 1,099 | 78,700 |
| 2005/03/30 | 1,080 | 1,080 | 1,039 | 1,060 | 72,200 |
| 2005/03/29 | 1,102 | 1,110 | 1,050 | 1,068 | 92,400 |
| 2005/03/28 | 1,100 | 1,137 | 1,095 | 1,102 | 68,100 |
| 2005/03/25 | 1,140 | 1,141 | 1,112 | 1,115 | 34,600 |
| 2005/03/24 | 1,140 | 1,143 | 1,122 | 1,124 | 32,600 |
| 2005/03/23 | 1,135 | 1,144 | 1,124 | 1,128 | 72,100 |
| 2005/03/22 | 1,160 | 1,163 | 1,135 | 1,141 | 60,100 |
| 2005/03/18 | 1,134 | 1,150 | 1,132 | 1,150 | 48,100 |
| 2005/03/17 | 1,128 | 1,134 | 1,115 | 1,131 | 27,000 |
| 2005/03/16 | 1,124 | 1,140 | 1,122 | 1,132 | 44,500 |
| 2005/03/15 | 1,130 | 1,144 | 1,120 | 1,123 | 129,800 |
| 2005/03/14 | 1,116 | 1,145 | 1,116 | 1,131 | 49,400 |
| 2005/03/11 | 1,128 | 1,128 | 1,115 | 1,118 | 86,000 |
| 2005/03/10 | 1,129 | 1,137 | 1,122 | 1,126 | 68,000 |
| 2005/03/09 | 1,104 | 1,125 | 1,091 | 1,116 | 35,500 |
| 2005/03/08 | 1,130 | 1,130 | 1,098 | 1,102 | 67,300 |
| 2005/03/07 | 1,088 | 1,103 | 1,085 | 1,098 | 74,300 |
| 2005/03/04 | 1,075 | 1,090 | 1,068 | 1,085 | 55,300 |
| 2005/03/03 | 1,078 | 1,080 | 1,065 | 1,076 | 76,900 |
| 2005/03/02 | 1,064 | 1,085 | 1,064 | 1,080 | 35,200 |
| 2005/03/01 | 1,065 | 1,068 | 1,059 | 1,067 | 49,500 |
| 2005/02/28 | 1,050 | 1,056 | 1,049 | 1,052 | 22,200 |
| 2005/02/25 | 1,041 | 1,055 | 1,040 | 1,050 | 49,300 |
| 2005/02/24 | 1,050 | 1,052 | 1,038 | 1,048 | 61,000 |
| 2005/02/23 | 1,050 | 1,057 | 1,050 | 1,052 | 23,800 |
| 2005/02/22 | 1,061 | 1,068 | 1,055 | 1,056 | 47,300 |
| 2005/02/21 | 1,064 | 1,066 | 1,060 | 1,061 | 63,200 |
| 2005/02/18 | 1,053 | 1,070 | 1,053 | 1,062 | 54,100 |
| 2005/02/17 | 1,070 | 1,081 | 1,052 | 1,060 | 69,200 |
| 2005/02/16 | 1,080 | 1,080 | 1,055 | 1,079 | 36,200 |
| 2005/02/15 | 1,080 | 1,085 | 1,069 | 1,078 | 36,800 |
| 2005/02/14 | 1,091 | 1,091 | 1,082 | 1,082 | 63,900 |
| 2005/02/10 | 1,080 | 1,089 | 1,069 | 1,080 | 97,300 |
| 2005/02/09 | 1,059 | 1,068 | 1,056 | 1,068 | 43,300 |
| 2005/02/08 | 1,065 | 1,068 | 1,053 | 1,055 | 59,000 |
| 2005/02/07 | 1,050 | 1,061 | 1,050 | 1,058 | 65,000 |
| 2005/02/04 | 1,040 | 1,048 | 1,030 | 1,045 | 75,800 |
| 2005/02/03 | 1,035 | 1,038 | 1,030 | 1,038 | 66,100 |
| 2005/02/02 | 1,027 | 1,034 | 1,023 | 1,031 | 66,600 |
| 2005/02/01 | 1,025 | 1,028 | 1,013 | 1,027 | 66,300 |
| 2005/01/31 | 1,000 | 1,022 | 1,000 | 1,017 | 47,500 |
| 2005/01/28 | 1,017 | 1,019 | 1,006 | 1,010 | 53,000 |
| 2005/01/27 | 1,021 | 1,027 | 1,015 | 1,015 | 36,200 |
| 2005/01/26 | 1,000 | 1,022 | 995 | 1,020 | 66,700 |
| 2005/01/25 | 1,010 | 1,010 | 993 | 998 | 38,900 |
| 2005/01/24 | 996 | 1,011 | 991 | 1,009 | 58,000 |
| 2005/01/21 | 984 | 994 | 983 | 986 | 36,000 |
| 2005/01/20 | 1,005 | 1,005 | 993 | 994 | 45,400 |
| 2005/01/19 | 1,018 | 1,018 | 1,001 | 1,004 | 45,500 |
| 2005/01/18 | 1,030 | 1,030 | 1,005 | 1,005 | 54,200 |
| 2005/01/17 | 1,023 | 1,033 | 1,021 | 1,025 | 64,100 |
| 2005/01/14 | 1,019 | 1,028 | 1,008 | 1,024 | 71,500 |
| 2005/01/13 | 1,025 | 1,025 | 1,010 | 1,019 | 105,000 |
| 2005/01/12 | 1,012 | 1,020 | 1,005 | 1,005 | 42,800 |
| 2005/01/11 | 1,027 | 1,027 | 1,002 | 1,015 | 62,200 |
| 2005/01/07 | 993 | 1,008 | 988 | 997 | 57,900 |
| 2005/01/06 | 999 | 999 | 981 | 983 | 92,500 |
| 2005/01/05 | 1,017 | 1,018 | 1,003 | 1,005 | 34,000 |
| 2005/01/04 | 1,031 | 1,031 | 1,016 | 1,029 | 45,900 |