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 |
---|---|---|---|---|---|
2011/12/30 | 467 | 482 | 464 | 482 | 9,100 |
2011/12/29 | 460 | 464 | 456 | 460 | 3,900 |
2011/12/28 | 470 | 477 | 457 | 460 | 12,000 |
2011/12/27 | 463 | 473 | 463 | 468 | 3,600 |
2011/12/26 | 468 | 471 | 468 | 468 | 1,600 |
2011/12/22 | 478 | 478 | 465 | 465 | 13,100 |
2011/12/21 | 490 | 494 | 481 | 482 | 12,600 |
2011/12/20 | 464 | 488 | 463 | 483 | 16,000 |
2011/12/19 | 473 | 484 | 464 | 464 | 15,000 |
2011/12/16 | 511 | 511 | 478 | 478 | 10,200 |
2011/12/15 | 501 | 507 | 496 | 507 | 9,700 |
2011/12/14 | 526 | 528 | 509 | 509 | 9,000 |
2011/12/13 | 525 | 536 | 518 | 531 | 45,100 |
2011/12/12 | 513 | 520 | 510 | 520 | 54,000 |
2011/12/09 | 489 | 504 | 489 | 499 | 48,000 |
2011/12/08 | 498 | 504 | 492 | 504 | 47,100 |
2011/12/07 | 480 | 503 | 477 | 502 | 30,700 |
2011/12/06 | 483 | 488 | 476 | 476 | 16,600 |
2011/12/05 | 483 | 486 | 475 | 486 | 12,900 |
2011/12/02 | 485 | 486 | 482 | 483 | 5,600 |
2011/12/01 | 490 | 490 | 479 | 480 | 34,700 |
2011/11/30 | 478 | 488 | 473 | 488 | 37,900 |
2011/11/29 | 452 | 480 | 448 | 480 | 21,400 |
2011/11/28 | 448 | 453 | 435 | 445 | 15,400 |
2011/11/25 | 446 | 450 | 440 | 440 | 7,200 |
2011/11/24 | 445 | 448 | 440 | 446 | 16,800 |
2011/11/22 | 448 | 455 | 448 | 448 | 22,400 |
2011/11/21 | 459 | 461 | 446 | 461 | 5,100 |
2011/11/18 | 458 | 465 | 450 | 459 | 11,800 |
2011/11/17 | 449 | 470 | 446 | 466 | 21,100 |
2011/11/16 | 466 | 466 | 453 | 457 | 5,300 |
2011/11/15 | 457 | 467 | 456 | 467 | 3,300 |
2011/11/14 | 469 | 469 | 455 | 460 | 11,400 |
2011/11/11 | 472 | 472 | 460 | 462 | 11,900 |
2011/11/10 | 478 | 486 | 463 | 475 | 30,700 |
2011/11/09 | 484 | 494 | 482 | 494 | 22,000 |
2011/11/08 | 490 | 490 | 476 | 477 | 22,100 |
2011/11/07 | 483 | 490 | 469 | 490 | 53,600 |
2011/11/04 | 453 | 485 | 445 | 476 | 37,300 |
2011/11/02 | 442 | 447 | 436 | 445 | 16,300 |
2011/11/01 | 473 | 485 | 446 | 450 | 48,400 |
2011/10/31 | 482 | 484 | 475 | 475 | 20,600 |
2011/10/28 | 473 | 480 | 467 | 479 | 48,800 |
2011/10/27 | 468 | 469 | 456 | 469 | 20,900 |
2011/10/26 | 466 | 469 | 446 | 463 | 15,000 |
2011/10/25 | 462 | 472 | 460 | 466 | 24,300 |
2011/10/24 | 471 | 480 | 455 | 460 | 14,800 |
2011/10/21 | 462 | 471 | 452 | 471 | 12,800 |
2011/10/20 | 460 | 460 | 452 | 459 | 10,000 |
2011/10/19 | 475 | 475 | 453 | 457 | 14,200 |
2011/10/18 | 475 | 475 | 471 | 471 | 8,600 |
2011/10/17 | 460 | 475 | 460 | 473 | 18,500 |
2011/10/14 | 472 | 474 | 450 | 450 | 19,100 |
2011/10/13 | 486 | 487 | 474 | 474 | 16,400 |
2011/10/12 | 485 | 488 | 480 | 485 | 18,600 |
2011/10/11 | 487 | 487 | 480 | 485 | 61,300 |
2011/10/07 | 439 | 458 | 438 | 455 | 34,300 |
2011/10/06 | 425 | 446 | 425 | 444 | 24,800 |
2011/10/05 | 440 | 440 | 415 | 417 | 39,600 |
2011/10/04 | 452 | 452 | 433 | 437 | 15,900 |
2011/10/03 | 486 | 486 | 458 | 458 | 32,900 |
2011/09/30 | 496 | 496 | 478 | 485 | 23,200 |
2011/09/29 | 480 | 494 | 472 | 494 | 34,000 |
2011/09/28 | 450 | 488 | 450 | 480 | 42,900 |
2011/09/27 | 448 | 453 | 437 | 445 | 15,800 |
2011/09/26 | 459 | 460 | 440 | 440 | 18,200 |
2011/09/22 | 486 | 488 | 455 | 457 | 19,700 |
2011/09/21 | 492 | 492 | 484 | 485 | 10,400 |
2011/09/20 | 497 | 500 | 482 | 486 | 14,800 |
2011/09/16 | 485 | 505 | 483 | 501 | 25,600 |
2011/09/15 | 475 | 495 | 475 | 482 | 16,800 |
2011/09/14 | 469 | 475 | 464 | 470 | 23,600 |
2011/09/13 | 463 | 469 | 461 | 469 | 13,000 |
2011/09/12 | 461 | 465 | 457 | 460 | 17,400 |
2011/09/09 | 457 | 471 | 457 | 461 | 39,100 |
2011/09/08 | 476 | 477 | 458 | 464 | 34,400 |
2011/09/07 | 474 | 475 | 469 | 475 | 22,600 |
2011/09/06 | 469 | 470 | 466 | 469 | 17,500 |
2011/09/05 | 472 | 472 | 467 | 468 | 7,900 |
2011/09/02 | 466 | 473 | 460 | 464 | 15,000 |
2011/09/01 | 466 | 472 | 463 | 471 | 22,700 |
2011/08/31 | 452 | 462 | 452 | 461 | 19,500 |
2011/08/30 | 450 | 450 | 434 | 449 | 19,300 |
2011/08/29 | 437 | 449 | 432 | 446 | 11,400 |
2011/08/26 | 449 | 449 | 432 | 437 | 20,000 |
2011/08/25 | 450 | 455 | 446 | 446 | 14,600 |
2011/08/24 | 455 | 458 | 438 | 446 | 15,900 |
2011/08/23 | 448 | 453 | 429 | 451 | 22,300 |
2011/08/22 | 445 | 448 | 441 | 441 | 9,100 |
2011/08/19 | 434 | 444 | 434 | 443 | 10,900 |
2011/08/18 | 441 | 445 | 436 | 442 | 11,400 |
2011/08/17 | 441 | 457 | 426 | 438 | 58,800 |
2011/08/16 | 451 | 455 | 444 | 446 | 16,400 |
2011/08/15 | 459 | 460 | 444 | 450 | 18,200 |
2011/08/12 | 459 | 459 | 445 | 448 | 24,100 |
2011/08/11 | 448 | 456 | 443 | 451 | 26,600 |
2011/08/10 | 451 | 453 | 446 | 450 | 28,000 |
2011/08/09 | 440 | 443 | 424 | 443 | 37,400 |
2011/08/08 | 458 | 458 | 446 | 448 | 41,500 |
2011/08/05 | 445 | 458 | 439 | 458 | 54,900 |
2011/08/04 | 488 | 497 | 477 | 477 | 20,700 |
2011/08/03 | 493 | 493 | 477 | 482 | 26,700 |
2011/08/02 | 501 | 501 | 490 | 493 | 11,800 |
2011/08/01 | 499 | 504 | 495 | 502 | 26,800 |
2011/07/29 | 493 | 499 | 491 | 494 | 14,400 |
2011/07/28 | 500 | 502 | 484 | 490 | 28,700 |
2011/07/27 | 504 | 510 | 500 | 506 | 26,000 |
2011/07/26 | 514 | 525 | 510 | 510 | 32,600 |
2011/07/25 | 510 | 518 | 510 | 513 | 11,600 |
2011/07/22 | 510 | 520 | 510 | 518 | 13,200 |
2011/07/21 | 513 | 514 | 505 | 507 | 15,100 |
2011/07/20 | 526 | 528 | 517 | 517 | 11,300 |
2011/07/19 | 525 | 525 | 513 | 522 | 24,600 |
2011/07/15 | 519 | 525 | 512 | 525 | 15,600 |
2011/07/14 | 510 | 519 | 509 | 509 | 10,900 |
2011/07/13 | 506 | 523 | 506 | 513 | 28,300 |
2011/07/12 | 520 | 532 | 513 | 513 | 33,900 |
2011/07/11 | 529 | 535 | 516 | 528 | 58,100 |
2011/07/08 | 526 | 531 | 524 | 528 | 62,800 |
2011/07/07 | 520 | 533 | 517 | 526 | 55,700 |
2011/07/06 | 507 | 520 | 506 | 520 | 28,300 |
2011/07/05 | 507 | 516 | 506 | 507 | 10,300 |
2011/07/04 | 518 | 520 | 505 | 510 | 20,100 |
2011/07/01 | 520 | 532 | 500 | 509 | 88,600 |
2011/06/30 | 478 | 497 | 476 | 496 | 40,900 |
2011/06/29 | 469 | 472 | 468 | 472 | 12,400 |
2011/06/28 | 463 | 470 | 463 | 467 | 11,100 |
2011/06/27 | 463 | 463 | 458 | 461 | 26,900 |
2011/06/24 | 466 | 466 | 457 | 465 | 19,600 |
2011/06/23 | 466 | 467 | 463 | 463 | 12,300 |
2011/06/22 | 467 | 470 | 461 | 467 | 23,300 |
2011/06/21 | 463 | 464 | 461 | 464 | 20,100 |
2011/06/20 | 464 | 466 | 461 | 462 | 18,100 |
2011/06/17 | 452 | 463 | 450 | 462 | 63,400 |
2011/06/16 | 452 | 456 | 451 | 453 | 29,300 |
2011/06/15 | 454 | 457 | 450 | 453 | 35,900 |
2011/06/14 | 458 | 459 | 452 | 455 | 24,800 |
2011/06/13 | 458 | 459 | 451 | 459 | 59,600 |
2011/06/10 | 455 | 465 | 454 | 457 | 78,800 |
2011/06/09 | 471 | 471 | 452 | 456 | 81,300 |
2011/06/08 | 472 | 472 | 469 | 471 | 33,300 |
2011/06/07 | 470 | 475 | 470 | 475 | 33,500 |
2011/06/06 | 469 | 476 | 469 | 469 | 26,000 |
2011/06/03 | 483 | 487 | 472 | 472 | 33,300 |
2011/06/02 | 484 | 484 | 479 | 482 | 15,200 |
2011/06/01 | 499 | 499 | 486 | 492 | 35,900 |
2011/05/31 | 482 | 498 | 482 | 497 | 37,900 |
2011/05/30 | 487 | 487 | 477 | 482 | 14,800 |
2011/05/27 | 490 | 491 | 484 | 487 | 23,500 |
2011/05/26 | 491 | 491 | 487 | 489 | 27,700 |
2011/05/25 | 492 | 495 | 489 | 489 | 29,400 |
2011/05/24 | 508 | 508 | 491 | 491 | 74,400 |
2011/05/23 | 506 | 509 | 501 | 507 | 21,100 |
2011/05/20 | 510 | 517 | 506 | 506 | 70,900 |
2011/05/19 | 549 | 549 | 505 | 508 | 123,500 |
2011/05/18 | 541 | 548 | 539 | 543 | 29,700 |
2011/05/17 | 541 | 547 | 540 | 541 | 35,800 |
2011/05/16 | 555 | 567 | 537 | 541 | 72,400 |
2011/05/13 | 573 | 580 | 556 | 565 | 59,800 |
2011/05/12 | 575 | 578 | 570 | 573 | 30,000 |
2011/05/11 | 573 | 580 | 565 | 580 | 40,800 |
2011/05/10 | 576 | 576 | 559 | 573 | 58,400 |
2011/05/09 | 562 | 567 | 557 | 567 | 28,200 |
2011/05/06 | 560 | 566 | 557 | 566 | 68,200 |
2011/05/02 | 579 | 579 | 565 | 570 | 50,700 |
2011/04/28 | 563 | 570 | 556 | 569 | 39,900 |
2011/04/27 | 559 | 576 | 552 | 556 | 50,100 |
2011/04/26 | 560 | 562 | 548 | 558 | 25,200 |
2011/04/25 | 561 | 565 | 553 | 557 | 17,600 |
2011/04/22 | 557 | 564 | 551 | 560 | 26,300 |
2011/04/21 | 559 | 560 | 550 | 560 | 28,300 |
2011/04/20 | 560 | 567 | 557 | 558 | 29,500 |
2011/04/19 | 562 | 565 | 554 | 560 | 30,000 |
2011/04/18 | 570 | 575 | 561 | 565 | 26,700 |
2011/04/15 | 562 | 568 | 559 | 564 | 36,000 |
2011/04/14 | 550 | 562 | 546 | 559 | 34,200 |
2011/04/13 | 546 | 559 | 543 | 553 | 49,600 |
2011/04/12 | 542 | 552 | 542 | 550 | 38,400 |
2011/04/11 | 569 | 569 | 551 | 551 | 86,700 |
2011/04/08 | 545 | 579 | 545 | 572 | 129,600 |
2011/04/07 | 545 | 547 | 541 | 545 | 39,700 |
2011/04/06 | 548 | 548 | 528 | 538 | 55,200 |
2011/04/05 | 555 | 555 | 538 | 547 | 44,700 |
2011/04/04 | 553 | 559 | 552 | 553 | 18,400 |
2011/04/01 | 570 | 570 | 553 | 553 | 61,800 |
2011/03/31 | 557 | 561 | 551 | 561 | 53,400 |
2011/03/30 | 532 | 560 | 524 | 557 | 126,100 |
2011/03/29 | 553 | 564 | 543 | 544 | 70,800 |
2011/03/28 | 546 | 567 | 531 | 565 | 108,300 |
2011/03/25 | 589 | 589 | 558 | 566 | 62,300 |
2011/03/24 | 589 | 602 | 569 | 569 | 47,100 |
2011/03/23 | 594 | 602 | 573 | 590 | 40,100 |
2011/03/22 | 543 | 598 | 539 | 584 | 127,700 |
2011/03/18 | 506 | 530 | 506 | 523 | 54,800 |
2011/03/17 | 469 | 510 | 450 | 490 | 152,300 |
2011/03/16 | 460 | 530 | 439 | 490 | 120,700 |
2011/03/15 | 536 | 536 | 456 | 456 | 92,400 |
2011/03/14 | 547 | 620 | 547 | 556 | 80,600 |
2011/03/11 | 654 | 654 | 638 | 647 | 71,800 |
2011/03/10 | 650 | 654 | 639 | 648 | 34,900 |
2011/03/09 | 657 | 665 | 654 | 654 | 26,300 |
2011/03/08 | 672 | 674 | 650 | 655 | 34,800 |
2011/03/07 | 647 | 666 | 635 | 666 | 64,600 |
2011/03/04 | 648 | 654 | 646 | 646 | 21,100 |
2011/03/03 | 633 | 655 | 629 | 644 | 60,000 |
2011/03/02 | 650 | 653 | 633 | 637 | 54,500 |
2011/03/01 | 660 | 667 | 654 | 663 | 45,400 |
2011/02/28 | 640 | 670 | 633 | 661 | 80,100 |
2011/02/25 | 605 | 631 | 603 | 631 | 42,400 |
2011/02/24 | 617 | 630 | 606 | 610 | 48,400 |
2011/02/23 | 625 | 642 | 612 | 616 | 50,200 |
2011/02/22 | 635 | 636 | 626 | 626 | 32,100 |
2011/02/21 | 632 | 638 | 627 | 634 | 39,700 |
2011/02/18 | 647 | 647 | 635 | 640 | 28,900 |
2011/02/17 | 642 | 651 | 641 | 641 | 54,100 |
2011/02/16 | 648 | 654 | 642 | 642 | 37,500 |
2011/02/15 | 651 | 656 | 642 | 654 | 36,100 |
2011/02/14 | 650 | 659 | 642 | 645 | 58,800 |
2011/02/10 | 640 | 658 | 636 | 640 | 76,600 |
2011/02/09 | 666 | 667 | 641 | 650 | 85,700 |
2011/02/08 | 665 | 682 | 645 | 657 | 102,200 |
2011/02/07 | 682 | 685 | 674 | 676 | 170,200 |
2011/02/04 | 611 | 680 | 611 | 672 | 331,800 |
2011/02/03 | 603 | 606 | 596 | 603 | 11,500 |
2011/02/02 | 592 | 610 | 592 | 605 | 17,300 |
2011/02/01 | 597 | 597 | 583 | 591 | 46,700 |
2011/01/31 | 588 | 591 | 577 | 590 | 20,700 |
2011/01/28 | 595 | 596 | 580 | 590 | 43,300 |
2011/01/27 | 601 | 610 | 599 | 603 | 27,800 |
2011/01/26 | 602 | 610 | 592 | 605 | 42,900 |
2011/01/25 | 585 | 602 | 576 | 601 | 32,000 |
2011/01/24 | 573 | 593 | 567 | 588 | 24,200 |
2011/01/21 | 583 | 585 | 565 | 577 | 57,900 |
2011/01/20 | 585 | 589 | 575 | 587 | 25,400 |
2011/01/19 | 600 | 600 | 586 | 591 | 27,900 |
2011/01/18 | 590 | 603 | 590 | 599 | 22,600 |
2011/01/17 | 599 | 601 | 590 | 594 | 12,000 |
2011/01/14 | 599 | 603 | 587 | 597 | 20,200 |
2011/01/13 | 599 | 608 | 590 | 603 | 38,900 |
2011/01/12 | 586 | 596 | 586 | 590 | 50,900 |
2011/01/11 | 575 | 583 | 575 | 582 | 74,200 |
2011/01/07 | 568 | 576 | 567 | 571 | 45,600 |
2011/01/06 | 569 | 572 | 564 | 572 | 23,500 |
2011/01/05 | 561 | 564 | 555 | 563 | 15,000 |
2011/01/04 | 565 | 565 | 555 | 560 | 25,400 |