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
2007/12/28 735 735 705 720 43,000
2007/12/27 747 748 722 725 91,100
2007/12/26 715 738 714 737 81,400
2007/12/25 711 741 695 705 145,700
2007/12/21 718 731 699 712 102,400
2007/12/20 730 739 717 718 47,800
2007/12/19 738 746 726 729 55,300
2007/12/18 714 752 711 740 107,700
2007/12/17 792 793 736 744 146,900
2007/12/14 774 778 760 765 142,100
2007/12/13 821 827 784 785 111,900
2007/12/12 833 842 821 828 106,100
2007/12/11 850 860 841 853 75,800
2007/12/10 866 867 850 858 147,500
2007/12/07 815 826 804 826 69,700
2007/12/06 818 818 798 805 66,000
2007/12/05 788 809 786 809 41,400
2007/12/04 795 796 787 788 54,400
2007/12/03 812 812 798 805 117,100
2007/11/30 760 789 751 786 116,400
2007/11/29 754 768 745 761 92,000
2007/11/28 740 750 727 750 132,000
2007/11/27 725 753 717 750 103,900
2007/11/26 714 729 707 725 92,000
2007/11/22 723 733 696 714 76,300
2007/11/21 710 730 708 713 63,100
2007/11/20 685 712 678 710 109,900
2007/11/19 710 714 693 695 67,000
2007/11/16 736 736 713 718 62,700
2007/11/15 734 755 733 737 87,000
2007/11/14 737 750 711 724 106,100
2007/11/13 700 710 676 707 178,500
2007/11/12 723 723 689 703 100,100
2007/11/09 748 748 706 722 132,000
2007/11/08 794 795 735 747 192,000
2007/11/07 778 797 766 785 156,600
2007/11/06 780 798 750 774 84,900
2007/11/05 816 816 782 782 61,300
2007/11/02 825 827 788 807 93,800
2007/11/01 840 860 824 828 152,700
2007/10/31 840 840 810 838 138,000
2007/10/30 810 842 810 841 127,800
2007/10/29 818 820 808 817 45,100
2007/10/26 828 828 808 814 41,200
2007/10/25 809 820 807 812 54,700
2007/10/24 817 827 810 817 58,800
2007/10/23 816 823 805 808 47,200
2007/10/22 812 824 811 814 83,500
2007/10/19 808 832 808 814 86,000
2007/10/18 807 829 807 828 59,400
2007/10/17 809 817 798 813 107,800
2007/10/16 818 820 808 810 46,700
2007/10/15 813 815 808 814 34,500
2007/10/12 808 814 807 808 50,800
2007/10/11 811 813 803 808 65,300
2007/10/10 812 812 802 803 41,200
2007/10/09 814 814 798 802 48,300
2007/10/05 800 800 790 794 29,400
2007/10/04 805 808 790 795 42,700
2007/10/03 800 809 794 803 42,000
2007/10/02 759 798 759 792 89,200
2007/10/01 807 807 736 754 145,000
2007/09/28 825 825 795 797 78,800
2007/09/27 816 823 804 817 78,000
2007/09/26 781 798 776 796 48,900
2007/09/25 786 788 765 780 62,800
2007/09/21 772 794 747 766 44,600
2007/09/20 772 776 752 776 79,500
2007/09/19 759 767 742 762 81,300
2007/09/18 754 765 737 752 191,200
2007/09/14 769 769 744 763 105,900
2007/09/13 749 757 736 743 74,800
2007/09/12 752 758 748 748 57,100
2007/09/11 757 762 739 751 70,600
2007/09/10 751 760 741 757 135,000
2007/09/07 734 744 730 741 52,000
2007/09/06 730 738 723 729 55,300
2007/09/05 761 767 733 733 54,600
2007/09/04 750 760 742 758 70,400
2007/09/03 744 757 741 746 93,400
2007/08/31 729 741 726 734 133,100
2007/08/30 735 745 726 730 63,900
2007/08/29 733 746 723 731 110,400
2007/08/28 756 760 748 752 66,900
2007/08/27 768 776 756 758 48,800
2007/08/24 778 782 758 762 106,600
2007/08/23 755 785 755 773 116,500
2007/08/22 766 767 750 750 86,700
2007/08/21 797 797 770 772 216,600
2007/08/20 790 807 784 796 104,600
2007/08/17 798 815 779 780 153,100
2007/08/16 841 841 785 798 182,000
2007/08/15 831 838 826 836 135,400
2007/08/14 821 839 820 835 234,600
2007/08/13 843 856 801 820 282,400
2007/08/10 808 885 808 836 463,600
2007/08/09 816 894 781 787 502,000
2007/08/08 809 809 790 794 239,800
2007/08/07 821 822 803 810 114,600
2007/08/06 823 828 808 823 133,800
2007/08/03 851 852 835 849 176,400
2007/08/02 850 854 846 852 155,500
2007/08/01 850 856 834 844 191,300
2007/07/31 838 858 828 856 139,300
2007/07/30 820 840 795 838 205,600
2007/07/27 819 824 792 821 421,700
2007/07/26 902 902 821 839 208,000
2007/07/25 906 910 900 905 51,800
2007/07/24 902 912 897 907 40,300
2007/07/23 901 911 898 903 48,300
2007/07/20 923 926 909 912 42,600
2007/07/19 897 914 897 913 50,500
2007/07/18 917 920 903 910 59,100
2007/07/17 921 932 912 920 38,400
2007/07/13 930 936 922 925 52,000
2007/07/12 927 931 922 925 42,100
2007/07/11 930 931 921 923 45,500
2007/07/10 944 944 939 940 62,000
2007/07/09 934 937 930 934 67,500
2007/07/06 917 924 916 924 58,400
2007/07/05 915 925 915 921 59,700
2007/07/04 914 918 907 915 45,900
2007/07/03 912 916 905 913 79,300
2007/07/02 919 926 913 915 130,700
2007/06/29 904 908 900 906 47,200
2007/06/28 885 899 885 895 67,800
2007/06/27 888 890 880 885 131,700
2007/06/26 896 898 886 889 102,300
2007/06/25 904 908 899 899 108,200
2007/06/22 907 910 900 904 139,600
2007/06/21 910 919 910 913 114,100
2007/06/20 923 924 915 917 50,000
2007/06/19 938 940 920 924 98,500
2007/06/18 948 948 930 937 66,700
2007/06/15 915 928 910 928 99,500
2007/06/14 910 919 903 914 53,100
2007/06/13 908 913 903 908 70,900
2007/06/12 909 918 901 907 82,100
2007/06/11 922 929 907 909 105,200
2007/06/08 913 920 905 912 183,300
2007/06/07 936 938 925 933 132,800
2007/06/06 957 959 941 945 65,300
2007/06/05 944 960 937 949 81,400
2007/06/04 934 953 934 940 119,600
2007/06/01 969 970 935 944 112,600
2007/05/31 972 973 955 965 113,700
2007/05/30 933 955 930 952 160,800
2007/05/29 926 934 919 928 79,700
2007/05/28 908 924 907 922 78,100
2007/05/25 933 933 905 905 90,700
2007/05/24 919 928 917 924 46,800
2007/05/23 912 937 912 925 88,400
2007/05/22 905 915 902 912 114,300
2007/05/21 910 919 905 909 66,300
2007/05/18 933 941 920 920 62,200
2007/05/17 939 956 933 940 201,000
2007/05/16 942 946 932 938 59,400
2007/05/15 952 974 932 932 145,900
2007/05/14 973 996 958 962 152,100
2007/05/11 990 997 970 981 147,000
2007/05/10 1,010 1,020 999 1,004 332,300
2007/05/09 1,095 1,095 989 1,008 559,000
2007/05/08 1,167 1,176 1,092 1,107 220,200
2007/05/07 1,155 1,180 1,153 1,179 114,300
2007/05/02 1,106 1,160 1,101 1,160 215,900
2007/05/01 1,093 1,135 1,073 1,112 293,300
2007/04/27 1,068 1,082 1,060 1,070 89,600
2007/04/26 1,085 1,087 1,065 1,080 43,700
2007/04/25 1,095 1,095 1,069 1,085 37,700
2007/04/24 1,075 1,097 1,070 1,094 63,900
2007/04/23 1,083 1,097 1,066 1,069 60,900
2007/04/20 1,075 1,090 1,053 1,075 34,700
2007/04/19 1,089 1,097 1,067 1,078 36,800
2007/04/18 1,090 1,106 1,080 1,096 32,800
2007/04/17 1,105 1,111 1,082 1,086 55,600
2007/04/16 1,099 1,119 1,078 1,107 53,100
2007/04/13 1,100 1,111 1,089 1,091 47,300
2007/04/12 1,093 1,103 1,085 1,101 36,000
2007/04/11 1,114 1,116 1,104 1,113 42,700
2007/04/10 1,120 1,122 1,107 1,120 83,100
2007/04/09 1,113 1,124 1,108 1,124 80,700
2007/04/06 1,107 1,110 1,093 1,097 49,100
2007/04/05 1,098 1,110 1,092 1,105 54,200
2007/04/04 1,086 1,108 1,086 1,098 50,900
2007/04/03 1,079 1,093 1,076 1,087 42,900
2007/04/02 1,097 1,108 1,074 1,079 142,800
2007/03/30 1,096 1,111 1,067 1,090 84,600
2007/03/29 1,089 1,110 1,079 1,103 124,700
2007/03/28 1,083 1,115 1,083 1,089 151,400
2007/03/27 1,122 1,124 1,094 1,102 109,800
2007/03/26 1,120 1,121 1,089 1,112 81,400
2007/03/23 1,103 1,112 1,092 1,105 127,200
2007/03/22 1,080 1,113 1,079 1,103 121,800
2007/03/20 1,074 1,084 1,055 1,059 176,400
2007/03/19 1,066 1,083 1,061 1,073 74,700
2007/03/16 1,085 1,085 1,053 1,066 110,300
2007/03/15 1,106 1,108 1,082 1,091 78,600
2007/03/14 1,105 1,122 1,085 1,086 101,600
2007/03/13 1,133 1,145 1,126 1,136 57,700
2007/03/12 1,139 1,149 1,128 1,132 80,800
2007/03/09 1,110 1,147 1,106 1,129 144,900
2007/03/08 1,118 1,118 1,088 1,109 110,500
2007/03/07 1,080 1,116 1,080 1,111 96,700
2007/03/06 1,076 1,109 1,070 1,098 107,200
2007/03/05 1,120 1,125 1,086 1,088 170,900
2007/03/02 1,130 1,130 1,100 1,120 95,800
2007/03/01 1,120 1,120 1,090 1,097 124,500
2007/02/28 996 1,123 996 1,112 182,200
2007/02/27 1,140 1,172 1,138 1,156 90,900
2007/02/26 1,144 1,145 1,134 1,140 65,300
2007/02/23 1,131 1,145 1,123 1,144 84,700
2007/02/22 1,115 1,140 1,115 1,132 98,200
2007/02/21 1,114 1,122 1,105 1,114 124,900
2007/02/20 1,110 1,123 1,074 1,122 186,600
2007/02/19 1,079 1,124 1,075 1,120 137,400
2007/02/16 1,073 1,089 1,067 1,083 87,100
2007/02/15 1,070 1,090 1,050 1,083 143,800
2007/02/14 1,047 1,068 1,041 1,051 158,000
2007/02/13 1,031 1,042 1,017 1,035 97,200
2007/02/09 1,005 1,030 1,005 1,029 104,100
2007/02/08 1,032 1,040 1,016 1,020 116,300
2007/02/07 1,043 1,043 1,025 1,032 84,700
2007/02/06 1,060 1,064 1,033 1,043 79,200
2007/02/05 1,050 1,071 1,007 1,057 202,600
2007/02/02 1,022 1,045 1,021 1,040 159,000
2007/02/01 1,000 1,014 995 1,014 117,700
2007/01/31 1,002 1,002 970 995 90,300
2007/01/30 978 1,002 970 994 249,800
2007/01/29 944 975 931 972 190,500
2007/01/26 930 944 924 939 122,500
2007/01/25 948 948 926 933 115,900
2007/01/24 962 962 944 948 79,300
2007/01/23 961 963 944 955 83,500
2007/01/22 949 963 946 961 104,000
2007/01/19 920 947 920 944 188,800
2007/01/18 920 933 916 920 132,200
2007/01/17 920 926 910 924 97,300
2007/01/16 930 930 920 927 78,500
2007/01/15 930 931 911 930 113,300
2007/01/12 916 948 916 938 48,100
2007/01/11 921 929 901 911 107,500
2007/01/10 951 951 913 927 107,800
2007/01/09 946 960 933 951 100,000
2007/01/05 960 964 942 946 79,600
2007/01/04 971 974 963 968 48,600

このページの先頭へ