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 |
---|---|---|---|---|---|
2015/12/30 | 736 | 750 | 736 | 750 | 29,500 |
2015/12/29 | 723 | 739 | 719 | 739 | 34,600 |
2015/12/28 | 725 | 737 | 725 | 729 | 28,000 |
2015/12/25 | 699 | 724 | 694 | 724 | 69,700 |
2015/12/24 | 719 | 719 | 690 | 691 | 41,200 |
2015/12/22 | 724 | 724 | 712 | 714 | 36,500 |
2015/12/21 | 713 | 718 | 696 | 714 | 80,100 |
2015/12/18 | 745 | 747 | 715 | 715 | 104,500 |
2015/12/17 | 750 | 758 | 740 | 743 | 87,900 |
2015/12/16 | 732 | 748 | 728 | 748 | 92,600 |
2015/12/15 | 725 | 729 | 714 | 729 | 66,500 |
2015/12/14 | 725 | 725 | 709 | 719 | 90,700 |
2015/12/11 | 725 | 739 | 725 | 733 | 109,700 |
2015/12/10 | 725 | 725 | 714 | 721 | 91,800 |
2015/12/09 | 737 | 737 | 721 | 735 | 111,100 |
2015/12/08 | 756 | 756 | 736 | 742 | 125,400 |
2015/12/07 | 747 | 760 | 747 | 760 | 64,400 |
2015/12/04 | 738 | 751 | 738 | 744 | 50,100 |
2015/12/03 | 743 | 753 | 743 | 751 | 56,600 |
2015/12/02 | 738 | 744 | 738 | 743 | 47,100 |
2015/12/01 | 734 | 738 | 729 | 732 | 104,200 |
2015/11/30 | 736 | 745 | 736 | 736 | 111,800 |
2015/11/27 | 751 | 751 | 731 | 735 | 64,500 |
2015/11/26 | 751 | 754 | 748 | 751 | 25,000 |
2015/11/25 | 754 | 755 | 746 | 747 | 50,900 |
2015/11/24 | 743 | 752 | 743 | 749 | 44,800 |
2015/11/20 | 750 | 755 | 731 | 749 | 49,000 |
2015/11/19 | 763 | 774 | 760 | 762 | 44,300 |
2015/11/18 | 758 | 774 | 753 | 763 | 28,900 |
2015/11/17 | 745 | 759 | 742 | 757 | 41,400 |
2015/11/16 | 740 | 744 | 733 | 738 | 32,000 |
2015/11/13 | 724 | 746 | 719 | 740 | 50,300 |
2015/11/12 | 740 | 752 | 735 | 739 | 56,800 |
2015/11/11 | 743 | 750 | 735 | 744 | 56,200 |
2015/11/10 | 738 | 745 | 726 | 740 | 92,100 |
2015/11/09 | 729 | 742 | 712 | 738 | 129,500 |
2015/11/06 | 693 | 710 | 693 | 710 | 75,800 |
2015/11/05 | 699 | 699 | 685 | 688 | 106,700 |
2015/11/04 | 706 | 712 | 680 | 682 | 228,400 |
2015/11/02 | 761 | 771 | 708 | 714 | 194,000 |
2015/10/30 | 772 | 785 | 766 | 766 | 74,400 |
2015/10/29 | 791 | 797 | 767 | 767 | 263,500 |
2015/10/28 | 795 | 795 | 786 | 791 | 37,500 |
2015/10/27 | 800 | 805 | 789 | 789 | 35,900 |
2015/10/26 | 804 | 809 | 798 | 805 | 35,800 |
2015/10/23 | 801 | 803 | 791 | 798 | 34,100 |
2015/10/22 | 793 | 796 | 786 | 788 | 25,600 |
2015/10/21 | 777 | 799 | 777 | 793 | 42,200 |
2015/10/20 | 794 | 806 | 780 | 782 | 48,700 |
2015/10/19 | 811 | 814 | 784 | 786 | 47,400 |
2015/10/16 | 822 | 836 | 813 | 815 | 34,500 |
2015/10/15 | 810 | 838 | 809 | 826 | 52,500 |
2015/10/14 | 826 | 826 | 806 | 811 | 61,000 |
2015/10/13 | 838 | 845 | 825 | 826 | 50,500 |
2015/10/09 | 835 | 849 | 822 | 838 | 81,300 |
2015/10/08 | 917 | 917 | 838 | 842 | 145,100 |
2015/10/07 | 905 | 928 | 888 | 927 | 43,200 |
2015/10/06 | 922 | 923 | 906 | 912 | 25,300 |
2015/10/05 | 910 | 925 | 906 | 909 | 30,100 |
2015/10/02 | 888 | 910 | 875 | 907 | 38,400 |
2015/10/01 | 891 | 891 | 875 | 883 | 40,100 |
2015/09/30 | 846 | 886 | 846 | 876 | 47,100 |
2015/09/29 | 833 | 846 | 822 | 822 | 46,200 |
2015/09/28 | 842 | 860 | 826 | 843 | 57,400 |
2015/09/25 | 824 | 845 | 809 | 845 | 43,400 |
2015/09/24 | 807 | 834 | 790 | 811 | 58,400 |
2015/09/18 | 854 | 854 | 811 | 812 | 39,400 |
2015/09/17 | 823 | 868 | 821 | 851 | 36,900 |
2015/09/16 | 831 | 835 | 786 | 827 | 59,000 |
2015/09/15 | 812 | 837 | 810 | 825 | 55,900 |
2015/09/14 | 800 | 816 | 786 | 805 | 30,400 |
2015/09/11 | 788 | 802 | 774 | 787 | 49,300 |
2015/09/10 | 765 | 785 | 763 | 774 | 48,800 |
2015/09/09 | 760 | 788 | 751 | 769 | 41,800 |
2015/09/08 | 730 | 764 | 720 | 736 | 50,600 |
2015/09/07 | 738 | 746 | 703 | 734 | 56,000 |
2015/09/04 | 778 | 783 | 723 | 748 | 59,900 |
2015/09/03 | 785 | 785 | 751 | 768 | 82,500 |
2015/09/02 | 779 | 784 | 766 | 767 | 41,200 |
2015/09/01 | 843 | 843 | 791 | 791 | 56,400 |
2015/08/31 | 836 | 850 | 828 | 848 | 36,300 |
2015/08/28 | 847 | 847 | 825 | 832 | 18,200 |
2015/08/27 | 822 | 840 | 817 | 823 | 26,200 |
2015/08/26 | 793 | 814 | 793 | 801 | 30,500 |
2015/08/25 | 811 | 836 | 794 | 796 | 46,300 |
2015/08/24 | 888 | 888 | 832 | 838 | 37,500 |
2015/08/21 | 903 | 916 | 883 | 888 | 21,000 |
2015/08/20 | 912 | 934 | 907 | 921 | 18,600 |
2015/08/19 | 933 | 949 | 911 | 923 | 26,500 |
2015/08/18 | 938 | 949 | 937 | 946 | 21,200 |
2015/08/17 | 923 | 940 | 910 | 938 | 19,600 |
2015/08/14 | 898 | 937 | 897 | 923 | 53,700 |
2015/08/13 | 924 | 928 | 890 | 891 | 47,300 |
2015/08/12 | 947 | 953 | 930 | 939 | 20,800 |
2015/08/11 | 949 | 959 | 943 | 947 | 28,300 |
2015/08/10 | 948 | 958 | 928 | 952 | 54,300 |
2015/08/07 | 926 | 944 | 926 | 942 | 32,700 |
2015/08/06 | 920 | 941 | 920 | 939 | 48,200 |
2015/08/05 | 917 | 934 | 893 | 930 | 60,100 |
2015/08/04 | 918 | 921 | 912 | 921 | 11,600 |
2015/08/03 | 921 | 921 | 904 | 916 | 23,600 |
2015/07/31 | 911 | 922 | 898 | 918 | 50,400 |
2015/07/30 | 888 | 910 | 887 | 906 | 37,400 |
2015/07/29 | 882 | 889 | 875 | 886 | 8,900 |
2015/07/28 | 872 | 883 | 867 | 877 | 20,100 |
2015/07/27 | 887 | 887 | 874 | 878 | 12,400 |
2015/07/24 | 878 | 890 | 875 | 888 | 16,000 |
2015/07/23 | 881 | 884 | 873 | 882 | 6,000 |
2015/07/22 | 881 | 885 | 870 | 875 | 14,000 |
2015/07/21 | 885 | 886 | 879 | 881 | 12,100 |
2015/07/17 | 884 | 889 | 881 | 882 | 10,000 |
2015/07/16 | 893 | 893 | 885 | 889 | 15,900 |
2015/07/15 | 879 | 889 | 874 | 888 | 15,900 |
2015/07/14 | 866 | 879 | 862 | 876 | 24,800 |
2015/07/13 | 872 | 872 | 857 | 862 | 23,300 |
2015/07/10 | 883 | 884 | 857 | 860 | 57,100 |
2015/07/09 | 870 | 894 | 844 | 886 | 47,500 |
2015/07/08 | 901 | 901 | 878 | 878 | 51,300 |
2015/07/07 | 883 | 903 | 882 | 900 | 46,300 |
2015/07/06 | 882 | 883 | 876 | 878 | 27,500 |
2015/07/03 | 888 | 892 | 875 | 889 | 22,400 |
2015/07/02 | 888 | 888 | 879 | 883 | 13,800 |
2015/07/01 | 890 | 890 | 877 | 883 | 50,300 |
2015/06/30 | 879 | 893 | 875 | 892 | 41,700 |
2015/06/29 | 876 | 883 | 873 | 876 | 27,200 |
2015/06/26 | 886 | 888 | 875 | 883 | 35,800 |
2015/06/25 | 888 | 898 | 883 | 888 | 20,400 |
2015/06/24 | 896 | 899 | 889 | 895 | 26,900 |
2015/06/23 | 898 | 898 | 891 | 896 | 21,500 |
2015/06/22 | 887 | 894 | 883 | 892 | 13,500 |
2015/06/19 | 879 | 889 | 871 | 884 | 64,300 |
2015/06/18 | 881 | 881 | 866 | 866 | 17,000 |
2015/06/17 | 889 | 893 | 877 | 880 | 24,100 |
2015/06/16 | 887 | 892 | 884 | 889 | 20,200 |
2015/06/15 | 885 | 891 | 880 | 888 | 36,300 |
2015/06/12 | 892 | 894 | 883 | 892 | 91,000 |
2015/06/11 | 888 | 902 | 888 | 901 | 44,400 |
2015/06/10 | 876 | 893 | 873 | 890 | 31,200 |
2015/06/09 | 885 | 892 | 881 | 882 | 24,000 |
2015/06/08 | 894 | 899 | 888 | 890 | 28,500 |
2015/06/05 | 900 | 908 | 883 | 894 | 43,900 |
2015/06/04 | 897 | 901 | 888 | 896 | 18,500 |
2015/06/03 | 888 | 898 | 886 | 894 | 14,200 |
2015/06/02 | 897 | 897 | 884 | 887 | 27,700 |
2015/06/01 | 888 | 905 | 883 | 897 | 47,200 |
2015/05/29 | 890 | 892 | 879 | 883 | 65,600 |
2015/05/28 | 880 | 894 | 880 | 890 | 33,000 |
2015/05/27 | 895 | 896 | 876 | 883 | 44,300 |
2015/05/26 | 895 | 902 | 895 | 900 | 18,000 |
2015/05/25 | 911 | 911 | 887 | 893 | 33,900 |
2015/05/22 | 888 | 906 | 876 | 902 | 62,500 |
2015/05/21 | 899 | 899 | 878 | 879 | 45,900 |
2015/05/20 | 883 | 892 | 876 | 890 | 27,300 |
2015/05/19 | 882 | 882 | 869 | 875 | 48,100 |
2015/05/18 | 892 | 900 | 875 | 882 | 53,200 |
2015/05/15 | 912 | 912 | 883 | 898 | 31,700 |
2015/05/14 | 905 | 910 | 891 | 898 | 60,800 |
2015/05/13 | 918 | 920 | 903 | 916 | 58,400 |
2015/05/12 | 931 | 940 | 909 | 918 | 166,200 |
2015/05/11 | 950 | 970 | 942 | 953 | 47,000 |
2015/05/08 | 946 | 949 | 937 | 942 | 28,400 |
2015/05/07 | 933 | 946 | 933 | 943 | 27,200 |
2015/05/01 | 953 | 953 | 929 | 942 | 40,100 |
2015/04/30 | 940 | 953 | 927 | 953 | 51,400 |
2015/04/28 | 945 | 952 | 940 | 947 | 33,600 |
2015/04/27 | 940 | 955 | 940 | 950 | 11,700 |
2015/04/24 | 953 | 953 | 941 | 948 | 16,400 |
2015/04/23 | 955 | 956 | 947 | 953 | 22,300 |
2015/04/22 | 943 | 962 | 941 | 956 | 66,300 |
2015/04/21 | 935 | 943 | 932 | 941 | 35,100 |
2015/04/20 | 928 | 944 | 928 | 943 | 18,000 |
2015/04/17 | 939 | 944 | 928 | 941 | 36,300 |
2015/04/16 | 935 | 939 | 923 | 939 | 23,200 |
2015/04/15 | 923 | 936 | 914 | 934 | 23,000 |
2015/04/14 | 923 | 935 | 923 | 935 | 12,000 |
2015/04/13 | 922 | 927 | 919 | 924 | 9,100 |
2015/04/10 | 921 | 931 | 915 | 922 | 29,300 |
2015/04/09 | 935 | 935 | 926 | 930 | 9,500 |
2015/04/08 | 930 | 939 | 913 | 935 | 35,300 |
2015/04/07 | 926 | 931 | 916 | 924 | 32,000 |
2015/04/06 | 922 | 932 | 922 | 928 | 7,600 |
2015/04/03 | 929 | 930 | 923 | 930 | 17,800 |
2015/04/02 | 919 | 930 | 918 | 927 | 24,800 |
2015/04/01 | 935 | 935 | 915 | 919 | 32,400 |
2015/03/31 | 932 | 938 | 922 | 935 | 31,700 |
2015/03/30 | 903 | 925 | 903 | 921 | 27,600 |
2015/03/27 | 910 | 920 | 902 | 905 | 21,000 |
2015/03/26 | 925 | 927 | 900 | 915 | 30,200 |
2015/03/25 | 929 | 933 | 922 | 923 | 16,700 |
2015/03/24 | 938 | 939 | 925 | 926 | 20,200 |
2015/03/23 | 935 | 940 | 925 | 937 | 27,200 |
2015/03/20 | 924 | 946 | 914 | 946 | 37,700 |
2015/03/19 | 916 | 923 | 911 | 915 | 14,800 |
2015/03/18 | 917 | 922 | 911 | 916 | 25,000 |
2015/03/17 | 930 | 938 | 910 | 915 | 47,700 |
2015/03/16 | 930 | 943 | 902 | 925 | 38,100 |
2015/03/13 | 935 | 939 | 925 | 931 | 59,300 |
2015/03/12 | 939 | 945 | 912 | 940 | 33,000 |
2015/03/11 | 922 | 938 | 921 | 937 | 26,700 |
2015/03/10 | 935 | 937 | 922 | 934 | 20,200 |
2015/03/09 | 929 | 934 | 929 | 933 | 13,400 |
2015/03/06 | 932 | 939 | 927 | 932 | 15,900 |
2015/03/05 | 925 | 935 | 925 | 932 | 11,400 |
2015/03/04 | 931 | 933 | 926 | 926 | 24,600 |
2015/03/03 | 938 | 943 | 929 | 929 | 26,300 |
2015/03/02 | 939 | 948 | 935 | 938 | 34,900 |
2015/02/27 | 939 | 941 | 916 | 941 | 37,000 |
2015/02/26 | 928 | 940 | 926 | 939 | 22,300 |
2015/02/25 | 921 | 935 | 918 | 930 | 16,800 |
2015/02/24 | 920 | 943 | 909 | 927 | 62,500 |
2015/02/23 | 920 | 929 | 900 | 918 | 50,200 |
2015/02/20 | 920 | 927 | 912 | 923 | 18,100 |
2015/02/19 | 917 | 930 | 913 | 926 | 30,800 |
2015/02/18 | 918 | 922 | 910 | 920 | 32,200 |
2015/02/17 | 898 | 917 | 894 | 911 | 25,300 |
2015/02/16 | 905 | 910 | 900 | 904 | 18,500 |
2015/02/13 | 897 | 907 | 894 | 905 | 43,400 |
2015/02/12 | 895 | 899 | 891 | 894 | 40,900 |
2015/02/10 | 892 | 892 | 881 | 883 | 25,100 |
2015/02/09 | 877 | 896 | 877 | 893 | 31,900 |
2015/02/06 | 877 | 885 | 869 | 884 | 34,100 |
2015/02/05 | 860 | 879 | 859 | 877 | 22,100 |
2015/02/04 | 865 | 870 | 855 | 870 | 56,700 |
2015/02/03 | 864 | 867 | 850 | 860 | 30,200 |
2015/02/02 | 860 | 865 | 853 | 863 | 20,800 |
2015/01/30 | 866 | 880 | 856 | 875 | 25,100 |
2015/01/29 | 864 | 864 | 854 | 860 | 21,300 |
2015/01/28 | 855 | 874 | 855 | 869 | 22,600 |
2015/01/27 | 849 | 860 | 828 | 860 | 30,300 |
2015/01/26 | 838 | 855 | 838 | 849 | 10,000 |
2015/01/23 | 856 | 856 | 844 | 850 | 19,400 |
2015/01/22 | 860 | 860 | 837 | 851 | 45,600 |
2015/01/21 | 859 | 862 | 848 | 856 | 62,200 |
2015/01/20 | 852 | 862 | 839 | 860 | 23,100 |
2015/01/19 | 848 | 850 | 829 | 842 | 22,200 |
2015/01/16 | 840 | 848 | 835 | 843 | 30,600 |
2015/01/15 | 850 | 860 | 841 | 851 | 54,400 |
2015/01/14 | 866 | 868 | 845 | 859 | 27,100 |
2015/01/13 | 875 | 878 | 853 | 874 | 56,600 |
2015/01/09 | 869 | 875 | 859 | 866 | 27,400 |
2015/01/08 | 870 | 876 | 865 | 866 | 30,700 |
2015/01/07 | 864 | 871 | 861 | 865 | 38,000 |
2015/01/06 | 887 | 892 | 870 | 873 | 55,100 |
2015/01/05 | 883 | 898 | 878 | 895 | 71,800 |