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 |
---|---|---|---|---|---|
2013/12/30 | 914 | 955 | 914 | 952 | 70,700 |
2013/12/27 | 907 | 919 | 907 | 915 | 41,100 |
2013/12/26 | 877 | 920 | 877 | 901 | 62,300 |
2013/12/25 | 852 | 872 | 852 | 870 | 84,200 |
2013/12/24 | 871 | 876 | 853 | 860 | 40,500 |
2013/12/20 | 871 | 876 | 861 | 871 | 47,100 |
2013/12/19 | 876 | 876 | 854 | 871 | 89,600 |
2013/12/18 | 872 | 876 | 865 | 876 | 53,200 |
2013/12/17 | 862 | 868 | 850 | 867 | 41,600 |
2013/12/16 | 871 | 874 | 864 | 870 | 86,100 |
2013/12/13 | 870 | 872 | 861 | 864 | 107,500 |
2013/12/12 | 861 | 864 | 851 | 855 | 33,300 |
2013/12/11 | 867 | 871 | 852 | 859 | 37,300 |
2013/12/10 | 867 | 874 | 851 | 870 | 72,900 |
2013/12/09 | 856 | 861 | 853 | 861 | 70,000 |
2013/12/06 | 838 | 850 | 833 | 850 | 33,700 |
2013/12/05 | 851 | 862 | 841 | 842 | 25,600 |
2013/12/04 | 861 | 866 | 846 | 851 | 35,800 |
2013/12/03 | 874 | 878 | 864 | 870 | 23,700 |
2013/12/02 | 879 | 879 | 863 | 874 | 58,200 |
2013/11/29 | 862 | 873 | 851 | 871 | 43,900 |
2013/11/28 | 859 | 865 | 850 | 860 | 47,300 |
2013/11/27 | 846 | 857 | 844 | 856 | 29,100 |
2013/11/26 | 845 | 856 | 837 | 854 | 35,800 |
2013/11/25 | 851 | 863 | 842 | 853 | 41,800 |
2013/11/22 | 871 | 875 | 830 | 856 | 44,600 |
2013/11/21 | 888 | 888 | 854 | 868 | 55,200 |
2013/11/20 | 839 | 880 | 830 | 877 | 104,100 |
2013/11/19 | 815 | 840 | 815 | 837 | 68,100 |
2013/11/18 | 821 | 827 | 806 | 821 | 45,900 |
2013/11/15 | 825 | 835 | 819 | 824 | 62,300 |
2013/11/14 | 822 | 829 | 816 | 824 | 34,500 |
2013/11/13 | 818 | 828 | 814 | 814 | 37,800 |
2013/11/12 | 807 | 832 | 792 | 821 | 28,100 |
2013/11/11 | 835 | 841 | 789 | 807 | 67,000 |
2013/11/08 | 838 | 855 | 815 | 821 | 80,600 |
2013/11/07 | 862 | 879 | 842 | 848 | 81,200 |
2013/11/06 | 860 | 868 | 855 | 864 | 17,800 |
2013/11/05 | 868 | 868 | 848 | 856 | 9,800 |
2013/11/01 | 864 | 864 | 845 | 853 | 17,900 |
2013/10/31 | 873 | 873 | 830 | 860 | 22,100 |
2013/10/30 | 870 | 875 | 856 | 867 | 20,900 |
2013/10/29 | 856 | 870 | 849 | 864 | 16,100 |
2013/10/28 | 865 | 875 | 848 | 867 | 27,200 |
2013/10/25 | 875 | 875 | 841 | 854 | 39,000 |
2013/10/24 | 865 | 876 | 863 | 875 | 14,700 |
2013/10/23 | 874 | 875 | 868 | 872 | 20,000 |
2013/10/22 | 866 | 875 | 863 | 874 | 27,200 |
2013/10/21 | 859 | 870 | 847 | 863 | 22,200 |
2013/10/18 | 859 | 859 | 847 | 850 | 5,900 |
2013/10/17 | 865 | 870 | 840 | 859 | 34,000 |
2013/10/16 | 856 | 861 | 846 | 859 | 15,700 |
2013/10/15 | 850 | 859 | 845 | 851 | 11,000 |
2013/10/11 | 842 | 863 | 834 | 861 | 32,400 |
2013/10/10 | 833 | 835 | 818 | 833 | 22,400 |
2013/10/09 | 805 | 847 | 800 | 833 | 23,400 |
2013/10/08 | 810 | 822 | 790 | 812 | 45,500 |
2013/10/07 | 830 | 830 | 811 | 820 | 23,800 |
2013/10/04 | 822 | 843 | 822 | 829 | 19,300 |
2013/10/03 | 820 | 856 | 820 | 820 | 28,600 |
2013/10/02 | 860 | 860 | 830 | 835 | 19,700 |
2013/10/01 | 858 | 866 | 851 | 854 | 21,700 |
2013/09/30 | 862 | 864 | 851 | 862 | 14,400 |
2013/09/27 | 877 | 877 | 868 | 874 | 8,900 |
2013/09/26 | 850 | 879 | 850 | 877 | 22,800 |
2013/09/25 | 854 | 872 | 846 | 870 | 57,300 |
2013/09/24 | 867 | 872 | 861 | 869 | 19,200 |
2013/09/20 | 870 | 877 | 862 | 876 | 41,100 |
2013/09/19 | 861 | 861 | 848 | 856 | 46,600 |
2013/09/18 | 848 | 868 | 846 | 853 | 41,700 |
2013/09/17 | 866 | 872 | 849 | 852 | 38,500 |
2013/09/13 | 849 | 875 | 839 | 873 | 75,700 |
2013/09/12 | 867 | 867 | 840 | 858 | 37,700 |
2013/09/11 | 879 | 879 | 840 | 857 | 62,100 |
2013/09/10 | 871 | 876 | 853 | 875 | 39,300 |
2013/09/09 | 849 | 873 | 846 | 868 | 73,500 |
2013/09/06 | 825 | 845 | 810 | 835 | 99,300 |
2013/09/05 | 815 | 820 | 812 | 820 | 17,900 |
2013/09/04 | 798 | 810 | 796 | 809 | 15,100 |
2013/09/03 | 797 | 808 | 792 | 802 | 18,100 |
2013/09/02 | 772 | 794 | 759 | 788 | 25,000 |
2013/08/30 | 778 | 780 | 757 | 778 | 26,100 |
2013/08/29 | 751 | 770 | 751 | 763 | 9,500 |
2013/08/28 | 752 | 765 | 739 | 762 | 10,500 |
2013/08/27 | 770 | 780 | 768 | 772 | 6,500 |
2013/08/26 | 773 | 788 | 769 | 777 | 16,800 |
2013/08/23 | 784 | 784 | 770 | 779 | 14,400 |
2013/08/22 | 762 | 764 | 747 | 762 | 8,700 |
2013/08/21 | 761 | 775 | 761 | 763 | 6,300 |
2013/08/20 | 790 | 790 | 763 | 772 | 20,700 |
2013/08/19 | 781 | 801 | 770 | 790 | 24,100 |
2013/08/16 | 794 | 799 | 774 | 793 | 18,200 |
2013/08/15 | 800 | 800 | 778 | 779 | 6,500 |
2013/08/14 | 806 | 806 | 777 | 796 | 8,900 |
2013/08/13 | 767 | 799 | 767 | 799 | 14,100 |
2013/08/12 | 758 | 768 | 756 | 756 | 10,000 |
2013/08/09 | 790 | 793 | 761 | 766 | 42,800 |
2013/08/08 | 802 | 815 | 792 | 794 | 23,300 |
2013/08/07 | 800 | 811 | 794 | 800 | 58,100 |
2013/08/06 | 802 | 820 | 770 | 797 | 107,600 |
2013/08/05 | 769 | 790 | 769 | 778 | 9,700 |
2013/08/02 | 799 | 799 | 751 | 784 | 48,000 |
2013/08/01 | 783 | 785 | 752 | 774 | 42,900 |
2013/07/31 | 793 | 808 | 780 | 794 | 34,600 |
2013/07/30 | 778 | 795 | 778 | 789 | 17,000 |
2013/07/29 | 793 | 793 | 720 | 778 | 16,300 |
2013/07/26 | 800 | 810 | 795 | 795 | 23,300 |
2013/07/25 | 812 | 813 | 802 | 805 | 9,300 |
2013/07/24 | 827 | 827 | 802 | 811 | 4,000 |
2013/07/23 | 809 | 825 | 803 | 822 | 18,300 |
2013/07/22 | 823 | 825 | 799 | 824 | 14,400 |
2013/07/19 | 821 | 821 | 793 | 808 | 30,000 |
2013/07/18 | 802 | 813 | 802 | 809 | 12,800 |
2013/07/17 | 821 | 830 | 800 | 813 | 28,300 |
2013/07/16 | 829 | 831 | 819 | 821 | 16,700 |
2013/07/12 | 819 | 840 | 809 | 828 | 47,200 |
2013/07/11 | 810 | 810 | 805 | 807 | 10,500 |
2013/07/10 | 804 | 820 | 794 | 802 | 57,800 |
2013/07/09 | 801 | 801 | 788 | 800 | 55,800 |
2013/07/08 | 819 | 824 | 800 | 800 | 49,900 |
2013/07/05 | 800 | 813 | 792 | 813 | 47,500 |
2013/07/04 | 811 | 814 | 798 | 800 | 42,800 |
2013/07/03 | 800 | 825 | 781 | 810 | 53,000 |
2013/07/02 | 790 | 795 | 772 | 795 | 29,500 |
2013/07/01 | 794 | 794 | 774 | 792 | 53,900 |
2013/06/28 | 750 | 786 | 748 | 786 | 61,700 |
2013/06/27 | 741 | 750 | 730 | 750 | 22,800 |
2013/06/26 | 745 | 745 | 725 | 740 | 18,700 |
2013/06/25 | 730 | 745 | 723 | 744 | 21,200 |
2013/06/24 | 744 | 744 | 723 | 728 | 15,300 |
2013/06/21 | 721 | 732 | 699 | 732 | 54,800 |
2013/06/20 | 749 | 749 | 719 | 730 | 49,500 |
2013/06/19 | 748 | 748 | 731 | 747 | 14,100 |
2013/06/18 | 759 | 759 | 731 | 734 | 20,200 |
2013/06/17 | 735 | 755 | 732 | 751 | 48,500 |
2013/06/14 | 716 | 739 | 715 | 722 | 87,100 |
2013/06/13 | 735 | 735 | 710 | 730 | 24,500 |
2013/06/12 | 725 | 743 | 710 | 737 | 24,200 |
2013/06/11 | 733 | 751 | 728 | 748 | 30,000 |
2013/06/10 | 718 | 736 | 714 | 735 | 52,600 |
2013/06/07 | 697 | 719 | 671 | 693 | 71,500 |
2013/06/06 | 713 | 725 | 698 | 707 | 71,000 |
2013/06/05 | 756 | 758 | 719 | 723 | 85,900 |
2013/06/04 | 750 | 764 | 719 | 756 | 95,900 |
2013/06/03 | 815 | 815 | 739 | 741 | 163,700 |
2013/05/31 | 772 | 847 | 753 | 847 | 90,400 |
2013/05/30 | 770 | 777 | 736 | 744 | 36,700 |
2013/05/29 | 796 | 800 | 778 | 792 | 34,300 |
2013/05/28 | 739 | 775 | 731 | 768 | 46,600 |
2013/05/27 | 750 | 764 | 730 | 753 | 33,100 |
2013/05/24 | 737 | 797 | 736 | 780 | 83,300 |
2013/05/23 | 805 | 810 | 740 | 747 | 52,600 |
2013/05/22 | 800 | 813 | 796 | 798 | 35,300 |
2013/05/21 | 812 | 828 | 789 | 802 | 54,200 |
2013/05/20 | 811 | 832 | 807 | 822 | 42,600 |
2013/05/17 | 787 | 826 | 785 | 804 | 61,300 |
2013/05/16 | 819 | 822 | 750 | 787 | 102,500 |
2013/05/15 | 833 | 840 | 815 | 827 | 83,000 |
2013/05/14 | 860 | 860 | 829 | 832 | 40,800 |
2013/05/13 | 861 | 870 | 816 | 852 | 43,100 |
2013/05/10 | 845 | 880 | 841 | 874 | 94,500 |
2013/05/09 | 818 | 840 | 805 | 840 | 143,700 |
2013/05/08 | 800 | 840 | 790 | 796 | 134,100 |
2013/05/07 | 800 | 815 | 786 | 803 | 100,200 |
2013/05/02 | 765 | 798 | 756 | 786 | 108,500 |
2013/05/01 | 770 | 785 | 761 | 770 | 182,700 |
2013/04/30 | 721 | 745 | 710 | 739 | 115,300 |
2013/04/26 | 775 | 779 | 705 | 706 | 298,400 |
2013/04/25 | 745 | 745 | 745 | 745 | 50,900 |
2013/04/24 | 645 | 645 | 624 | 645 | 31,000 |
2013/04/23 | 645 | 658 | 640 | 648 | 21,300 |
2013/04/22 | 649 | 653 | 640 | 651 | 20,800 |
2013/04/19 | 645 | 645 | 630 | 639 | 30,900 |
2013/04/18 | 631 | 645 | 628 | 637 | 27,200 |
2013/04/17 | 620 | 642 | 620 | 628 | 23,500 |
2013/04/16 | 619 | 629 | 610 | 611 | 33,800 |
2013/04/15 | 641 | 645 | 630 | 630 | 14,200 |
2013/04/12 | 649 | 649 | 636 | 636 | 13,800 |
2013/04/11 | 646 | 650 | 633 | 648 | 16,500 |
2013/04/10 | 647 | 647 | 625 | 641 | 18,900 |
2013/04/09 | 655 | 655 | 640 | 647 | 20,800 |
2013/04/08 | 655 | 660 | 625 | 655 | 52,100 |
2013/04/05 | 647 | 652 | 630 | 643 | 42,200 |
2013/04/04 | 602 | 641 | 598 | 640 | 26,700 |
2013/04/03 | 591 | 611 | 590 | 601 | 18,900 |
2013/04/02 | 607 | 607 | 586 | 590 | 44,400 |
2013/04/01 | 635 | 635 | 610 | 614 | 24,000 |
2013/03/29 | 650 | 650 | 630 | 635 | 34,500 |
2013/03/28 | 650 | 652 | 634 | 642 | 25,000 |
2013/03/27 | 645 | 653 | 645 | 648 | 18,300 |
2013/03/26 | 646 | 648 | 632 | 641 | 37,200 |
2013/03/25 | 641 | 646 | 633 | 641 | 36,200 |
2013/03/22 | 653 | 655 | 640 | 640 | 54,700 |
2013/03/21 | 640 | 651 | 640 | 649 | 63,900 |
2013/03/19 | 632 | 646 | 632 | 634 | 24,000 |
2013/03/18 | 644 | 644 | 623 | 628 | 47,100 |
2013/03/15 | 646 | 657 | 645 | 646 | 57,700 |
2013/03/14 | 633 | 645 | 633 | 639 | 25,100 |
2013/03/13 | 631 | 648 | 628 | 633 | 29,800 |
2013/03/12 | 649 | 653 | 635 | 637 | 47,500 |
2013/03/11 | 648 | 661 | 645 | 655 | 47,300 |
2013/03/08 | 647 | 665 | 647 | 658 | 85,400 |
2013/03/07 | 658 | 668 | 653 | 667 | 57,400 |
2013/03/06 | 651 | 655 | 649 | 653 | 21,600 |
2013/03/05 | 649 | 653 | 642 | 645 | 16,200 |
2013/03/04 | 640 | 652 | 635 | 643 | 48,300 |
2013/03/01 | 641 | 641 | 634 | 638 | 37,300 |
2013/02/28 | 620 | 640 | 620 | 640 | 34,800 |
2013/02/27 | 620 | 626 | 607 | 612 | 15,000 |
2013/02/26 | 613 | 635 | 613 | 620 | 17,300 |
2013/02/25 | 624 | 630 | 624 | 629 | 23,900 |
2013/02/22 | 620 | 622 | 607 | 619 | 27,600 |
2013/02/21 | 626 | 633 | 617 | 618 | 30,600 |
2013/02/20 | 609 | 629 | 609 | 623 | 65,700 |
2013/02/19 | 603 | 620 | 603 | 612 | 24,000 |
2013/02/18 | 609 | 618 | 593 | 603 | 34,000 |
2013/02/15 | 598 | 598 | 585 | 596 | 37,200 |
2013/02/14 | 607 | 612 | 599 | 605 | 59,500 |
2013/02/13 | 611 | 620 | 605 | 607 | 41,600 |
2013/02/12 | 635 | 636 | 603 | 605 | 105,300 |
2013/02/08 | 648 | 648 | 631 | 635 | 75,900 |
2013/02/07 | 681 | 681 | 646 | 654 | 123,800 |
2013/02/06 | 670 | 694 | 664 | 680 | 187,200 |
2013/02/05 | 667 | 669 | 661 | 666 | 42,700 |
2013/02/04 | 662 | 669 | 662 | 665 | 28,300 |
2013/02/01 | 660 | 663 | 656 | 660 | 30,900 |
2013/01/31 | 662 | 664 | 658 | 662 | 27,300 |
2013/01/30 | 662 | 671 | 660 | 663 | 32,100 |
2013/01/29 | 660 | 680 | 657 | 662 | 25,600 |
2013/01/28 | 672 | 672 | 655 | 655 | 22,700 |
2013/01/25 | 678 | 681 | 661 | 672 | 38,600 |
2013/01/24 | 665 | 678 | 661 | 668 | 30,700 |
2013/01/23 | 660 | 671 | 660 | 665 | 15,000 |
2013/01/22 | 682 | 682 | 660 | 662 | 39,000 |
2013/01/21 | 682 | 685 | 665 | 679 | 20,300 |
2013/01/18 | 682 | 688 | 669 | 678 | 31,600 |
2013/01/17 | 681 | 687 | 651 | 669 | 46,900 |
2013/01/16 | 690 | 694 | 676 | 677 | 44,800 |
2013/01/15 | 678 | 689 | 677 | 685 | 41,800 |
2013/01/11 | 672 | 682 | 662 | 670 | 49,600 |
2013/01/10 | 663 | 689 | 663 | 670 | 52,200 |
2013/01/09 | 642 | 674 | 642 | 672 | 47,800 |
2013/01/08 | 634 | 647 | 634 | 641 | 39,600 |
2013/01/07 | 643 | 647 | 626 | 647 | 48,300 |
2013/01/04 | 627 | 640 | 613 | 636 | 58,900 |