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 |
---|---|---|---|---|---|
2009/12/30 | 684 | 695 | 679 | 680 | 23,100 |
2009/12/29 | 698 | 698 | 681 | 686 | 21,500 |
2009/12/28 | 686 | 696 | 685 | 693 | 11,700 |
2009/12/25 | 699 | 699 | 685 | 685 | 17,100 |
2009/12/24 | 699 | 703 | 686 | 700 | 31,600 |
2009/12/22 | 699 | 707 | 696 | 696 | 28,200 |
2009/12/21 | 686 | 707 | 676 | 698 | 49,300 |
2009/12/18 | 678 | 707 | 678 | 686 | 72,700 |
2009/12/17 | 700 | 700 | 694 | 698 | 33,200 |
2009/12/16 | 696 | 700 | 690 | 699 | 87,700 |
2009/12/15 | 685 | 695 | 674 | 695 | 14,000 |
2009/12/14 | 696 | 698 | 681 | 691 | 51,000 |
2009/12/11 | 673 | 686 | 656 | 686 | 48,400 |
2009/12/10 | 678 | 687 | 665 | 683 | 100,500 |
2009/12/09 | 660 | 675 | 659 | 669 | 62,700 |
2009/12/08 | 663 | 667 | 657 | 659 | 71,500 |
2009/12/07 | 653 | 667 | 649 | 660 | 35,200 |
2009/12/04 | 653 | 659 | 642 | 656 | 26,800 |
2009/12/03 | 655 | 666 | 643 | 655 | 45,900 |
2009/12/02 | 645 | 652 | 630 | 647 | 42,200 |
2009/12/01 | 655 | 659 | 635 | 655 | 70,000 |
2009/11/30 | 600 | 660 | 599 | 660 | 76,600 |
2009/11/27 | 593 | 595 | 583 | 590 | 30,700 |
2009/11/26 | 615 | 616 | 597 | 603 | 58,900 |
2009/11/25 | 630 | 630 | 612 | 625 | 21,000 |
2009/11/24 | 629 | 636 | 613 | 624 | 17,300 |
2009/11/20 | 619 | 644 | 619 | 628 | 27,700 |
2009/11/19 | 656 | 656 | 621 | 635 | 36,200 |
2009/11/18 | 656 | 666 | 654 | 658 | 20,900 |
2009/11/17 | 670 | 670 | 652 | 657 | 17,500 |
2009/11/16 | 666 | 674 | 651 | 660 | 24,200 |
2009/11/13 | 662 | 668 | 652 | 656 | 13,500 |
2009/11/12 | 651 | 662 | 637 | 661 | 44,000 |
2009/11/11 | 680 | 683 | 656 | 656 | 26,700 |
2009/11/10 | 663 | 672 | 647 | 672 | 58,000 |
2009/11/09 | 647 | 660 | 626 | 659 | 54,900 |
2009/11/06 | 656 | 663 | 637 | 653 | 32,300 |
2009/11/05 | 644 | 651 | 635 | 642 | 17,900 |
2009/11/04 | 646 | 649 | 635 | 642 | 22,900 |
2009/11/02 | 634 | 646 | 633 | 646 | 30,800 |
2009/10/30 | 630 | 635 | 624 | 635 | 30,800 |
2009/10/29 | 613 | 637 | 613 | 632 | 28,400 |
2009/10/28 | 643 | 647 | 626 | 630 | 32,200 |
2009/10/27 | 640 | 642 | 621 | 642 | 46,100 |
2009/10/26 | 646 | 663 | 639 | 650 | 44,700 |
2009/10/23 | 650 | 650 | 631 | 645 | 29,800 |
2009/10/22 | 650 | 650 | 622 | 643 | 44,500 |
2009/10/21 | 635 | 648 | 634 | 644 | 26,000 |
2009/10/20 | 634 | 650 | 622 | 645 | 27,500 |
2009/10/19 | 627 | 634 | 622 | 632 | 24,100 |
2009/10/16 | 634 | 641 | 612 | 624 | 48,100 |
2009/10/15 | 646 | 648 | 633 | 640 | 24,900 |
2009/10/14 | 649 | 649 | 622 | 637 | 42,800 |
2009/10/13 | 617 | 661 | 611 | 648 | 114,800 |
2009/10/09 | 646 | 646 | 620 | 636 | 97,200 |
2009/10/08 | 655 | 663 | 637 | 652 | 31,700 |
2009/10/07 | 644 | 655 | 637 | 650 | 36,100 |
2009/10/06 | 650 | 665 | 640 | 647 | 28,400 |
2009/10/05 | 660 | 660 | 641 | 655 | 27,500 |
2009/10/02 | 665 | 668 | 644 | 661 | 32,600 |
2009/10/01 | 700 | 700 | 666 | 674 | 46,700 |
2009/09/30 | 698 | 700 | 680 | 700 | 21,500 |
2009/09/29 | 673 | 697 | 660 | 697 | 50,400 |
2009/09/28 | 668 | 678 | 654 | 673 | 34,000 |
2009/09/25 | 678 | 684 | 667 | 678 | 74,000 |
2009/09/24 | 676 | 696 | 665 | 676 | 64,300 |
2009/09/18 | 678 | 688 | 667 | 686 | 25,600 |
2009/09/17 | 678 | 687 | 659 | 687 | 24,400 |
2009/09/16 | 689 | 699 | 672 | 678 | 68,100 |
2009/09/15 | 689 | 699 | 684 | 694 | 40,500 |
2009/09/14 | 699 | 700 | 670 | 682 | 43,300 |
2009/09/11 | 691 | 700 | 681 | 693 | 57,800 |
2009/09/10 | 690 | 698 | 670 | 693 | 68,900 |
2009/09/09 | 673 | 700 | 673 | 700 | 47,000 |
2009/09/08 | 675 | 687 | 661 | 670 | 110,000 |
2009/09/07 | 657 | 668 | 647 | 665 | 39,300 |
2009/09/04 | 657 | 669 | 652 | 656 | 22,100 |
2009/09/03 | 674 | 687 | 661 | 661 | 83,900 |
2009/09/02 | 662 | 672 | 650 | 664 | 39,100 |
2009/09/01 | 658 | 678 | 654 | 672 | 75,000 |
2009/08/31 | 641 | 678 | 633 | 654 | 45,200 |
2009/08/28 | 645 | 650 | 633 | 640 | 22,500 |
2009/08/27 | 649 | 649 | 625 | 644 | 18,600 |
2009/08/26 | 642 | 653 | 627 | 647 | 39,900 |
2009/08/25 | 629 | 649 | 629 | 632 | 26,800 |
2009/08/24 | 618 | 649 | 615 | 649 | 50,400 |
2009/08/21 | 623 | 640 | 613 | 617 | 37,200 |
2009/08/20 | 616 | 647 | 607 | 636 | 39,300 |
2009/08/19 | 624 | 625 | 603 | 606 | 32,900 |
2009/08/18 | 620 | 626 | 612 | 621 | 23,300 |
2009/08/17 | 639 | 640 | 625 | 630 | 63,300 |
2009/08/14 | 638 | 645 | 638 | 641 | 17,800 |
2009/08/13 | 646 | 648 | 636 | 644 | 23,300 |
2009/08/12 | 640 | 645 | 631 | 636 | 35,300 |
2009/08/11 | 642 | 645 | 633 | 645 | 33,100 |
2009/08/10 | 636 | 660 | 621 | 633 | 91,100 |
2009/08/07 | 586 | 665 | 584 | 634 | 241,500 |
2009/08/06 | 566 | 599 | 558 | 586 | 135,600 |
2009/08/05 | 565 | 568 | 550 | 557 | 26,800 |
2009/08/04 | 567 | 567 | 547 | 564 | 50,000 |
2009/08/03 | 535 | 591 | 525 | 567 | 167,400 |
2009/07/31 | 505 | 524 | 496 | 516 | 48,900 |
2009/07/30 | 508 | 518 | 500 | 504 | 36,400 |
2009/07/29 | 498 | 507 | 498 | 507 | 30,900 |
2009/07/28 | 500 | 500 | 488 | 497 | 16,400 |
2009/07/27 | 502 | 509 | 490 | 500 | 24,600 |
2009/07/24 | 501 | 505 | 494 | 498 | 22,300 |
2009/07/23 | 509 | 510 | 492 | 493 | 41,300 |
2009/07/22 | 503 | 505 | 495 | 504 | 38,600 |
2009/07/21 | 495 | 504 | 491 | 501 | 38,800 |
2009/07/17 | 496 | 498 | 486 | 490 | 22,700 |
2009/07/16 | 481 | 496 | 481 | 493 | 31,800 |
2009/07/15 | 496 | 501 | 477 | 479 | 40,400 |
2009/07/14 | 502 | 512 | 481 | 497 | 45,000 |
2009/07/13 | 520 | 530 | 494 | 506 | 50,500 |
2009/07/10 | 528 | 541 | 518 | 530 | 82,200 |
2009/07/09 | 516 | 527 | 515 | 527 | 52,200 |
2009/07/08 | 516 | 521 | 514 | 517 | 71,900 |
2009/07/07 | 503 | 524 | 498 | 524 | 101,700 |
2009/07/06 | 491 | 500 | 490 | 496 | 27,200 |
2009/07/03 | 490 | 499 | 490 | 496 | 19,000 |
2009/07/02 | 505 | 506 | 495 | 505 | 55,200 |
2009/07/01 | 489 | 504 | 480 | 494 | 77,100 |
2009/06/30 | 504 | 504 | 498 | 500 | 64,300 |
2009/06/29 | 511 | 511 | 499 | 503 | 18,400 |
2009/06/26 | 501 | 510 | 498 | 506 | 24,700 |
2009/06/25 | 482 | 500 | 481 | 500 | 37,500 |
2009/06/24 | 490 | 500 | 479 | 484 | 23,100 |
2009/06/23 | 497 | 497 | 486 | 493 | 23,300 |
2009/06/22 | 497 | 504 | 495 | 497 | 23,900 |
2009/06/19 | 501 | 504 | 497 | 497 | 35,300 |
2009/06/18 | 505 | 505 | 497 | 505 | 13,900 |
2009/06/17 | 499 | 510 | 499 | 505 | 14,300 |
2009/06/16 | 518 | 518 | 497 | 500 | 38,600 |
2009/06/15 | 545 | 545 | 515 | 519 | 84,800 |
2009/06/12 | 503 | 507 | 496 | 505 | 44,100 |
2009/06/11 | 508 | 508 | 498 | 503 | 16,400 |
2009/06/10 | 491 | 502 | 490 | 501 | 34,600 |
2009/06/09 | 497 | 499 | 495 | 495 | 32,000 |
2009/06/08 | 508 | 508 | 497 | 501 | 28,000 |
2009/06/05 | 497 | 501 | 481 | 500 | 33,700 |
2009/06/04 | 507 | 513 | 500 | 502 | 27,900 |
2009/06/03 | 510 | 511 | 503 | 506 | 32,500 |
2009/06/02 | 512 | 514 | 504 | 508 | 34,900 |
2009/06/01 | 501 | 510 | 483 | 503 | 63,500 |
2009/05/29 | 494 | 504 | 486 | 503 | 70,400 |
2009/05/28 | 490 | 499 | 488 | 493 | 39,700 |
2009/05/27 | 497 | 509 | 497 | 501 | 32,200 |
2009/05/26 | 500 | 507 | 498 | 503 | 29,400 |
2009/05/25 | 497 | 500 | 492 | 500 | 20,100 |
2009/05/22 | 495 | 497 | 473 | 493 | 39,300 |
2009/05/21 | 495 | 497 | 490 | 492 | 26,400 |
2009/05/20 | 497 | 498 | 488 | 497 | 32,400 |
2009/05/19 | 496 | 496 | 492 | 496 | 19,700 |
2009/05/18 | 490 | 494 | 482 | 492 | 24,100 |
2009/05/15 | 487 | 497 | 484 | 497 | 43,900 |
2009/05/14 | 478 | 499 | 475 | 492 | 52,500 |
2009/05/13 | 487 | 488 | 474 | 480 | 84,800 |
2009/05/12 | 481 | 513 | 478 | 497 | 132,900 |
2009/05/11 | 435 | 495 | 429 | 482 | 193,500 |
2009/05/08 | 425 | 430 | 423 | 430 | 45,400 |
2009/05/07 | 423 | 430 | 419 | 428 | 52,700 |
2009/05/01 | 401 | 406 | 392 | 403 | 27,500 |
2009/04/30 | 384 | 405 | 384 | 401 | 52,700 |
2009/04/28 | 394 | 406 | 382 | 382 | 39,000 |
2009/04/27 | 393 | 397 | 391 | 393 | 16,700 |
2009/04/24 | 394 | 409 | 385 | 385 | 43,500 |
2009/04/23 | 390 | 391 | 382 | 389 | 65,800 |
2009/04/22 | 414 | 414 | 393 | 395 | 49,500 |
2009/04/21 | 410 | 415 | 403 | 409 | 55,700 |
2009/04/20 | 425 | 430 | 420 | 430 | 13,600 |
2009/04/17 | 422 | 428 | 420 | 428 | 15,800 |
2009/04/16 | 420 | 423 | 411 | 413 | 35,200 |
2009/04/15 | 421 | 425 | 410 | 419 | 12,900 |
2009/04/14 | 418 | 422 | 414 | 421 | 18,800 |
2009/04/13 | 426 | 426 | 415 | 422 | 15,000 |
2009/04/10 | 423 | 429 | 421 | 426 | 35,400 |
2009/04/09 | 423 | 426 | 420 | 424 | 34,900 |
2009/04/08 | 429 | 431 | 424 | 426 | 35,700 |
2009/04/07 | 425 | 427 | 417 | 425 | 21,100 |
2009/04/06 | 427 | 429 | 419 | 421 | 38,500 |
2009/04/03 | 433 | 434 | 419 | 422 | 64,400 |
2009/04/02 | 443 | 443 | 429 | 432 | 125,100 |
2009/04/01 | 446 | 448 | 437 | 447 | 60,800 |
2009/03/31 | 423 | 440 | 420 | 440 | 89,200 |
2009/03/30 | 442 | 450 | 433 | 433 | 25,100 |
2009/03/27 | 450 | 457 | 443 | 447 | 37,900 |
2009/03/26 | 441 | 457 | 433 | 452 | 29,600 |
2009/03/25 | 460 | 461 | 442 | 450 | 48,000 |
2009/03/24 | 460 | 462 | 444 | 462 | 39,700 |
2009/03/23 | 445 | 450 | 430 | 450 | 71,500 |
2009/03/19 | 450 | 450 | 437 | 442 | 31,900 |
2009/03/18 | 447 | 450 | 440 | 449 | 39,400 |
2009/03/17 | 447 | 450 | 441 | 448 | 38,300 |
2009/03/16 | 426 | 445 | 426 | 442 | 56,200 |
2009/03/13 | 408 | 430 | 405 | 416 | 62,600 |
2009/03/12 | 433 | 435 | 414 | 418 | 16,100 |
2009/03/11 | 420 | 428 | 416 | 428 | 10,600 |
2009/03/10 | 415 | 420 | 410 | 413 | 32,200 |
2009/03/09 | 434 | 434 | 412 | 420 | 48,500 |
2009/03/06 | 428 | 435 | 418 | 429 | 67,000 |
2009/03/05 | 438 | 438 | 428 | 428 | 46,400 |
2009/03/04 | 431 | 440 | 428 | 440 | 25,100 |
2009/03/03 | 440 | 448 | 431 | 436 | 29,300 |
2009/03/02 | 430 | 440 | 428 | 440 | 37,500 |
2009/02/27 | 425 | 450 | 421 | 450 | 80,500 |
2009/02/26 | 401 | 420 | 401 | 420 | 39,000 |
2009/02/25 | 408 | 409 | 401 | 409 | 28,300 |
2009/02/24 | 385 | 393 | 385 | 393 | 30,400 |
2009/02/23 | 395 | 395 | 386 | 392 | 23,100 |
2009/02/20 | 409 | 409 | 396 | 401 | 21,800 |
2009/02/19 | 408 | 409 | 400 | 404 | 16,200 |
2009/02/18 | 399 | 405 | 399 | 404 | 21,400 |
2009/02/17 | 400 | 406 | 400 | 405 | 11,700 |
2009/02/16 | 410 | 410 | 403 | 410 | 21,600 |
2009/02/13 | 405 | 410 | 403 | 409 | 23,500 |
2009/02/12 | 404 | 408 | 395 | 400 | 26,900 |
2009/02/10 | 405 | 406 | 395 | 406 | 50,300 |
2009/02/09 | 405 | 405 | 388 | 403 | 42,900 |
2009/02/06 | 385 | 403 | 384 | 401 | 85,000 |
2009/02/05 | 396 | 399 | 387 | 395 | 35,000 |
2009/02/04 | 394 | 397 | 389 | 396 | 21,600 |
2009/02/03 | 394 | 404 | 390 | 401 | 39,800 |
2009/02/02 | 405 | 405 | 393 | 398 | 30,000 |
2009/01/30 | 400 | 405 | 380 | 405 | 43,200 |
2009/01/29 | 400 | 402 | 398 | 401 | 26,900 |
2009/01/28 | 397 | 400 | 386 | 400 | 59,600 |
2009/01/27 | 384 | 394 | 380 | 392 | 28,300 |
2009/01/26 | 377 | 384 | 377 | 379 | 8,700 |
2009/01/23 | 385 | 388 | 379 | 382 | 16,100 |
2009/01/22 | 390 | 396 | 377 | 389 | 17,900 |
2009/01/21 | 378 | 388 | 377 | 383 | 27,300 |
2009/01/20 | 383 | 386 | 381 | 385 | 30,800 |
2009/01/19 | 387 | 388 | 383 | 386 | 33,900 |
2009/01/16 | 361 | 393 | 361 | 390 | 158,600 |
2009/01/15 | 351 | 361 | 351 | 352 | 73,900 |
2009/01/14 | 354 | 361 | 353 | 360 | 34,700 |
2009/01/13 | 367 | 367 | 351 | 353 | 91,400 |
2009/01/09 | 368 | 375 | 364 | 374 | 55,200 |
2009/01/08 | 380 | 380 | 372 | 378 | 54,500 |
2009/01/07 | 373 | 385 | 370 | 380 | 44,300 |
2009/01/06 | 375 | 376 | 365 | 369 | 39,600 |
2009/01/05 | 380 | 384 | 373 | 378 | 36,000 |