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 |
---|---|---|---|---|---|
2016/12/30 | 952 | 958 | 938 | 953 | 18,000 |
2016/12/29 | 960 | 960 | 938 | 952 | 23,500 |
2016/12/28 | 947 | 959 | 947 | 957 | 12,500 |
2016/12/27 | 950 | 958 | 940 | 943 | 10,200 |
2016/12/26 | 943 | 947 | 938 | 943 | 14,900 |
2016/12/22 | 944 | 945 | 932 | 941 | 15,100 |
2016/12/21 | 960 | 960 | 936 | 941 | 18,100 |
2016/12/20 | 960 | 961 | 939 | 958 | 28,100 |
2016/12/19 | 961 | 965 | 947 | 959 | 31,000 |
2016/12/16 | 959 | 968 | 956 | 961 | 22,000 |
2016/12/15 | 976 | 979 | 937 | 949 | 43,800 |
2016/12/14 | 999 | 999 | 973 | 976 | 17,200 |
2016/12/13 | 996 | 1,002 | 988 | 1,000 | 63,200 |
2016/12/12 | 984 | 995 | 981 | 994 | 55,100 |
2016/12/09 | 960 | 970 | 958 | 970 | 52,000 |
2016/12/08 | 949 | 960 | 949 | 960 | 56,100 |
2016/12/07 | 926 | 940 | 923 | 940 | 37,900 |
2016/12/06 | 934 | 935 | 910 | 926 | 34,200 |
2016/12/05 | 943 | 943 | 921 | 921 | 22,400 |
2016/12/02 | 953 | 957 | 937 | 943 | 14,500 |
2016/12/01 | 955 | 963 | 926 | 953 | 58,100 |
2016/11/30 | 936 | 948 | 936 | 946 | 42,200 |
2016/11/29 | 925 | 937 | 923 | 937 | 23,500 |
2016/11/28 | 930 | 933 | 920 | 933 | 18,300 |
2016/11/25 | 923 | 933 | 922 | 931 | 13,800 |
2016/11/24 | 930 | 930 | 920 | 920 | 19,600 |
2016/11/22 | 929 | 935 | 927 | 933 | 23,800 |
2016/11/21 | 923 | 930 | 921 | 929 | 15,400 |
2016/11/18 | 914 | 928 | 909 | 922 | 20,300 |
2016/11/17 | 925 | 925 | 911 | 915 | 7,200 |
2016/11/16 | 913 | 930 | 895 | 930 | 22,100 |
2016/11/15 | 915 | 917 | 910 | 914 | 11,200 |
2016/11/14 | 915 | 915 | 886 | 914 | 13,300 |
2016/11/11 | 933 | 939 | 889 | 901 | 36,600 |
2016/11/10 | 940 | 940 | 927 | 934 | 34,400 |
2016/11/09 | 924 | 937 | 894 | 894 | 48,100 |
2016/11/08 | 950 | 960 | 918 | 940 | 72,500 |
2016/11/07 | 870 | 888 | 865 | 876 | 15,200 |
2016/11/04 | 858 | 866 | 850 | 856 | 11,000 |
2016/11/02 | 877 | 885 | 844 | 865 | 20,400 |
2016/11/01 | 895 | 895 | 881 | 894 | 16,600 |
2016/10/31 | 893 | 898 | 886 | 895 | 11,600 |
2016/10/28 | 880 | 900 | 871 | 897 | 49,000 |
2016/10/27 | 898 | 900 | 873 | 879 | 23,600 |
2016/10/26 | 885 | 897 | 885 | 895 | 15,300 |
2016/10/25 | 878 | 890 | 875 | 889 | 26,300 |
2016/10/24 | 880 | 880 | 853 | 878 | 15,400 |
2016/10/21 | 880 | 880 | 871 | 875 | 8,900 |
2016/10/20 | 876 | 879 | 865 | 878 | 17,000 |
2016/10/19 | 873 | 875 | 868 | 875 | 12,800 |
2016/10/18 | 860 | 875 | 855 | 873 | 9,300 |
2016/10/17 | 863 | 875 | 859 | 865 | 10,900 |
2016/10/14 | 852 | 865 | 852 | 865 | 11,200 |
2016/10/13 | 848 | 861 | 840 | 851 | 11,100 |
2016/10/12 | 850 | 857 | 839 | 842 | 20,600 |
2016/10/11 | 864 | 865 | 856 | 859 | 19,300 |
2016/10/07 | 863 | 869 | 848 | 858 | 16,500 |
2016/10/06 | 865 | 868 | 855 | 866 | 20,600 |
2016/10/05 | 860 | 865 | 856 | 862 | 29,900 |
2016/10/04 | 859 | 860 | 853 | 860 | 9,400 |
2016/10/03 | 867 | 867 | 853 | 855 | 12,900 |
2016/09/30 | 850 | 863 | 840 | 857 | 18,900 |
2016/09/29 | 860 | 864 | 856 | 863 | 17,600 |
2016/09/28 | 859 | 860 | 842 | 859 | 12,500 |
2016/09/27 | 845 | 860 | 838 | 860 | 28,500 |
2016/09/26 | 845 | 850 | 845 | 850 | 8,000 |
2016/09/23 | 850 | 850 | 836 | 850 | 21,600 |
2016/09/21 | 817 | 850 | 808 | 850 | 17,100 |
2016/09/20 | 821 | 832 | 811 | 828 | 16,900 |
2016/09/16 | 831 | 832 | 814 | 818 | 9,400 |
2016/09/15 | 820 | 831 | 817 | 820 | 8,700 |
2016/09/14 | 820 | 839 | 820 | 830 | 9,800 |
2016/09/13 | 836 | 836 | 821 | 824 | 10,300 |
2016/09/12 | 836 | 844 | 825 | 830 | 14,700 |
2016/09/09 | 850 | 850 | 835 | 845 | 30,000 |
2016/09/08 | 834 | 850 | 831 | 850 | 40,900 |
2016/09/07 | 814 | 837 | 814 | 836 | 22,900 |
2016/09/06 | 801 | 820 | 801 | 817 | 14,200 |
2016/09/05 | 828 | 837 | 794 | 798 | 23,100 |
2016/09/02 | 841 | 842 | 809 | 813 | 17,200 |
2016/09/01 | 836 | 843 | 826 | 841 | 14,200 |
2016/08/31 | 828 | 837 | 818 | 835 | 11,100 |
2016/08/30 | 818 | 827 | 815 | 823 | 10,300 |
2016/08/29 | 825 | 832 | 817 | 825 | 13,900 |
2016/08/26 | 812 | 820 | 808 | 815 | 14,300 |
2016/08/25 | 808 | 827 | 807 | 827 | 9,400 |
2016/08/24 | 819 | 819 | 808 | 812 | 11,100 |
2016/08/23 | 818 | 818 | 791 | 807 | 19,000 |
2016/08/22 | 813 | 819 | 804 | 808 | 18,600 |
2016/08/19 | 806 | 812 | 798 | 806 | 11,700 |
2016/08/18 | 788 | 810 | 788 | 800 | 23,500 |
2016/08/17 | 806 | 823 | 784 | 801 | 26,600 |
2016/08/16 | 841 | 841 | 804 | 805 | 23,400 |
2016/08/15 | 849 | 854 | 837 | 842 | 10,500 |
2016/08/12 | 859 | 859 | 837 | 845 | 23,000 |
2016/08/10 | 844 | 854 | 840 | 853 | 22,300 |
2016/08/09 | 834 | 845 | 820 | 845 | 32,500 |
2016/08/08 | 830 | 843 | 821 | 824 | 28,000 |
2016/08/05 | 804 | 819 | 802 | 818 | 16,900 |
2016/08/04 | 799 | 810 | 775 | 794 | 21,000 |
2016/08/03 | 785 | 792 | 769 | 784 | 12,500 |
2016/08/02 | 801 | 808 | 795 | 799 | 10,900 |
2016/08/01 | 819 | 819 | 791 | 802 | 15,800 |
2016/07/29 | 804 | 823 | 798 | 822 | 17,800 |
2016/07/28 | 806 | 808 | 795 | 803 | 13,600 |
2016/07/27 | 809 | 810 | 802 | 806 | 11,600 |
2016/07/26 | 802 | 807 | 791 | 797 | 18,300 |
2016/07/25 | 806 | 810 | 794 | 797 | 10,900 |
2016/07/22 | 825 | 826 | 803 | 808 | 13,600 |
2016/07/21 | 825 | 825 | 817 | 825 | 14,400 |
2016/07/20 | 799 | 820 | 790 | 819 | 32,000 |
2016/07/19 | 789 | 800 | 789 | 800 | 13,900 |
2016/07/15 | 798 | 798 | 784 | 792 | 15,900 |
2016/07/14 | 784 | 798 | 784 | 788 | 23,400 |
2016/07/13 | 786 | 797 | 786 | 794 | 18,200 |
2016/07/12 | 773 | 794 | 761 | 784 | 37,400 |
2016/07/11 | 770 | 796 | 765 | 772 | 65,700 |
2016/07/08 | 752 | 757 | 744 | 750 | 51,700 |
2016/07/07 | 725 | 747 | 725 | 746 | 30,800 |
2016/07/06 | 734 | 740 | 721 | 727 | 21,600 |
2016/07/05 | 736 | 746 | 736 | 738 | 13,800 |
2016/07/04 | 727 | 742 | 721 | 739 | 14,500 |
2016/07/01 | 754 | 759 | 713 | 720 | 49,900 |
2016/06/30 | 741 | 767 | 731 | 754 | 31,400 |
2016/06/29 | 716 | 737 | 716 | 736 | 14,000 |
2016/06/28 | 702 | 725 | 696 | 711 | 35,600 |
2016/06/27 | 688 | 721 | 688 | 714 | 27,300 |
2016/06/24 | 740 | 754 | 681 | 692 | 31,600 |
2016/06/23 | 740 | 746 | 729 | 744 | 8,900 |
2016/06/22 | 752 | 752 | 725 | 735 | 22,000 |
2016/06/21 | 717 | 749 | 713 | 744 | 20,000 |
2016/06/20 | 718 | 736 | 708 | 726 | 40,900 |
2016/06/17 | 718 | 722 | 662 | 663 | 56,900 |
2016/06/16 | 732 | 737 | 699 | 702 | 17,900 |
2016/06/15 | 724 | 751 | 724 | 732 | 19,200 |
2016/06/14 | 749 | 761 | 735 | 739 | 15,000 |
2016/06/13 | 780 | 780 | 753 | 758 | 32,200 |
2016/06/10 | 768 | 774 | 741 | 771 | 51,100 |
2016/06/09 | 773 | 785 | 759 | 761 | 15,300 |
2016/06/08 | 770 | 782 | 755 | 779 | 30,300 |
2016/06/07 | 760 | 769 | 755 | 764 | 12,600 |
2016/06/06 | 755 | 760 | 750 | 759 | 11,000 |
2016/06/03 | 754 | 765 | 751 | 763 | 9,000 |
2016/06/02 | 766 | 778 | 749 | 750 | 10,200 |
2016/06/01 | 775 | 780 | 772 | 773 | 15,000 |
2016/05/31 | 765 | 773 | 761 | 772 | 16,000 |
2016/05/30 | 777 | 777 | 758 | 765 | 9,800 |
2016/05/27 | 748 | 764 | 739 | 762 | 12,200 |
2016/05/26 | 745 | 754 | 738 | 742 | 24,500 |
2016/05/25 | 755 | 755 | 730 | 732 | 36,100 |
2016/05/24 | 794 | 796 | 736 | 738 | 48,600 |
2016/05/23 | 798 | 798 | 783 | 797 | 10,400 |
2016/05/20 | 797 | 805 | 797 | 803 | 17,400 |
2016/05/19 | 796 | 804 | 788 | 802 | 25,200 |
2016/05/18 | 787 | 800 | 787 | 796 | 21,700 |
2016/05/17 | 789 | 797 | 784 | 797 | 9,700 |
2016/05/16 | 777 | 797 | 771 | 791 | 17,400 |
2016/05/13 | 789 | 793 | 775 | 786 | 18,000 |
2016/05/12 | 778 | 793 | 773 | 791 | 29,400 |
2016/05/11 | 780 | 815 | 755 | 793 | 42,000 |
2016/05/10 | 750 | 781 | 726 | 779 | 66,200 |
2016/05/09 | 690 | 722 | 690 | 722 | 20,900 |
2016/05/06 | 709 | 709 | 686 | 693 | 32,400 |
2016/05/02 | 705 | 708 | 685 | 694 | 32,100 |
2016/04/28 | 764 | 764 | 699 | 708 | 48,400 |
2016/04/27 | 766 | 770 | 740 | 751 | 27,200 |
2016/04/26 | 774 | 774 | 763 | 767 | 9,800 |
2016/04/25 | 788 | 788 | 764 | 768 | 14,600 |
2016/04/22 | 791 | 791 | 777 | 787 | 10,700 |
2016/04/21 | 785 | 794 | 778 | 792 | 21,300 |
2016/04/20 | 784 | 791 | 764 | 770 | 24,800 |
2016/04/19 | 781 | 788 | 770 | 788 | 9,000 |
2016/04/18 | 750 | 775 | 750 | 766 | 14,100 |
2016/04/15 | 774 | 785 | 774 | 779 | 9,900 |
2016/04/14 | 769 | 793 | 750 | 789 | 25,100 |
2016/04/13 | 756 | 756 | 747 | 756 | 7,800 |
2016/04/12 | 740 | 754 | 737 | 741 | 11,700 |
2016/04/11 | 743 | 752 | 728 | 739 | 12,600 |
2016/04/08 | 724 | 757 | 714 | 745 | 27,100 |
2016/04/07 | 736 | 746 | 730 | 731 | 11,800 |
2016/04/06 | 744 | 755 | 729 | 733 | 15,900 |
2016/04/05 | 765 | 765 | 736 | 736 | 18,300 |
2016/04/04 | 764 | 786 | 764 | 771 | 26,300 |
2016/04/01 | 779 | 779 | 745 | 756 | 46,800 |
2016/03/31 | 787 | 787 | 766 | 771 | 19,400 |
2016/03/30 | 784 | 799 | 782 | 792 | 18,000 |
2016/03/29 | 774 | 790 | 774 | 790 | 12,700 |
2016/03/28 | 779 | 788 | 756 | 788 | 18,100 |
2016/03/25 | 764 | 780 | 763 | 766 | 9,300 |
2016/03/24 | 770 | 778 | 755 | 765 | 14,600 |
2016/03/23 | 794 | 794 | 765 | 779 | 24,000 |
2016/03/22 | 770 | 792 | 750 | 792 | 35,500 |
2016/03/18 | 750 | 766 | 741 | 761 | 20,100 |
2016/03/17 | 764 | 769 | 749 | 758 | 8,800 |
2016/03/16 | 758 | 770 | 758 | 764 | 16,600 |
2016/03/15 | 751 | 760 | 751 | 760 | 18,300 |
2016/03/14 | 755 | 758 | 745 | 756 | 22,400 |
2016/03/11 | 734 | 754 | 734 | 751 | 35,200 |
2016/03/10 | 741 | 745 | 733 | 742 | 24,300 |
2016/03/09 | 730 | 738 | 720 | 736 | 20,100 |
2016/03/08 | 745 | 747 | 720 | 737 | 25,200 |
2016/03/07 | 747 | 750 | 739 | 747 | 16,400 |
2016/03/04 | 740 | 748 | 739 | 747 | 14,700 |
2016/03/03 | 736 | 746 | 736 | 746 | 11,000 |
2016/03/02 | 735 | 741 | 727 | 738 | 16,100 |
2016/03/01 | 731 | 740 | 725 | 729 | 18,200 |
2016/02/29 | 748 | 750 | 731 | 733 | 29,300 |
2016/02/26 | 736 | 738 | 730 | 737 | 17,200 |
2016/02/25 | 714 | 738 | 714 | 736 | 38,500 |
2016/02/24 | 706 | 734 | 699 | 714 | 26,200 |
2016/02/23 | 737 | 737 | 698 | 705 | 21,100 |
2016/02/22 | 709 | 725 | 705 | 723 | 17,800 |
2016/02/19 | 704 | 713 | 696 | 702 | 16,500 |
2016/02/18 | 722 | 733 | 698 | 720 | 17,200 |
2016/02/17 | 723 | 724 | 691 | 698 | 16,300 |
2016/02/16 | 703 | 740 | 703 | 716 | 48,500 |
2016/02/15 | 697 | 712 | 680 | 707 | 20,700 |
2016/02/12 | 695 | 698 | 667 | 667 | 47,900 |
2016/02/10 | 735 | 738 | 677 | 701 | 40,100 |
2016/02/09 | 731 | 734 | 716 | 720 | 32,500 |
2016/02/08 | 733 | 745 | 724 | 744 | 91,100 |
2016/02/05 | 713 | 739 | 713 | 732 | 58,200 |
2016/02/04 | 707 | 714 | 698 | 707 | 12,600 |
2016/02/03 | 721 | 724 | 704 | 721 | 18,300 |
2016/02/02 | 725 | 744 | 725 | 741 | 27,800 |
2016/02/01 | 725 | 737 | 722 | 737 | 35,200 |
2016/01/29 | 688 | 724 | 672 | 715 | 36,900 |
2016/01/28 | 678 | 687 | 668 | 684 | 30,100 |
2016/01/27 | 674 | 684 | 669 | 678 | 22,600 |
2016/01/26 | 676 | 676 | 664 | 665 | 23,100 |
2016/01/25 | 691 | 697 | 680 | 690 | 17,700 |
2016/01/22 | 680 | 691 | 660 | 691 | 35,900 |
2016/01/21 | 669 | 697 | 644 | 644 | 35,100 |
2016/01/20 | 708 | 713 | 676 | 679 | 31,300 |
2016/01/19 | 705 | 719 | 698 | 708 | 35,900 |
2016/01/18 | 674 | 700 | 665 | 696 | 31,000 |
2016/01/15 | 701 | 705 | 674 | 684 | 19,200 |
2016/01/14 | 682 | 697 | 672 | 693 | 33,900 |
2016/01/13 | 684 | 705 | 683 | 704 | 28,100 |
2016/01/12 | 693 | 714 | 664 | 667 | 48,700 |
2016/01/08 | 714 | 715 | 690 | 691 | 39,800 |
2016/01/07 | 733 | 743 | 713 | 714 | 32,100 |
2016/01/06 | 745 | 758 | 731 | 737 | 24,400 |
2016/01/05 | 725 | 746 | 725 | 743 | 25,300 |
2016/01/04 | 739 | 761 | 727 | 728 | 31,200 |