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 |
---|---|---|---|---|---|
2018/12/28 | 643 | 653 | 637 | 644 | 27,600 |
2018/12/27 | 628 | 650 | 620 | 645 | 34,800 |
2018/12/26 | 575 | 600 | 575 | 583 | 35,300 |
2018/12/25 | 577 | 590 | 573 | 573 | 42,000 |
2018/12/21 | 632 | 634 | 605 | 607 | 45,600 |
2018/12/20 | 648 | 661 | 640 | 642 | 23,000 |
2018/12/19 | 651 | 670 | 649 | 658 | 21,600 |
2018/12/18 | 669 | 669 | 646 | 648 | 29,200 |
2018/12/17 | 709 | 710 | 676 | 684 | 66,200 |
2018/12/14 | 703 | 721 | 689 | 690 | 59,600 |
2018/12/13 | 686 | 715 | 683 | 712 | 34,300 |
2018/12/12 | 663 | 686 | 663 | 685 | 23,200 |
2018/12/11 | 687 | 691 | 661 | 663 | 57,200 |
2018/12/10 | 715 | 718 | 690 | 695 | 86,000 |
2018/12/07 | 700 | 724 | 696 | 711 | 53,700 |
2018/12/06 | 692 | 695 | 681 | 694 | 30,900 |
2018/12/05 | 690 | 699 | 685 | 693 | 21,200 |
2018/12/04 | 721 | 721 | 700 | 702 | 26,200 |
2018/12/03 | 732 | 732 | 718 | 730 | 58,300 |
2018/11/30 | 695 | 729 | 692 | 725 | 36,000 |
2018/11/29 | 698 | 702 | 689 | 691 | 32,400 |
2018/11/28 | 678 | 699 | 670 | 699 | 27,600 |
2018/11/27 | 670 | 681 | 661 | 672 | 22,200 |
2018/11/26 | 667 | 676 | 667 | 670 | 16,200 |
2018/11/22 | 668 | 680 | 663 | 675 | 17,700 |
2018/11/21 | 680 | 680 | 663 | 668 | 19,600 |
2018/11/20 | 683 | 689 | 676 | 689 | 13,900 |
2018/11/19 | 679 | 689 | 674 | 687 | 24,500 |
2018/11/16 | 660 | 673 | 653 | 673 | 28,900 |
2018/11/15 | 634 | 655 | 631 | 652 | 22,800 |
2018/11/14 | 631 | 642 | 624 | 633 | 30,000 |
2018/11/13 | 648 | 648 | 630 | 631 | 30,300 |
2018/11/12 | 656 | 656 | 642 | 654 | 24,800 |
2018/11/09 | 656 | 663 | 648 | 654 | 17,200 |
2018/11/08 | 668 | 668 | 652 | 656 | 29,300 |
2018/11/07 | 657 | 660 | 645 | 656 | 40,700 |
2018/11/06 | 636 | 662 | 636 | 658 | 25,400 |
2018/11/05 | 627 | 645 | 624 | 636 | 38,100 |
2018/11/02 | 645 | 645 | 627 | 635 | 58,800 |
2018/11/01 | 662 | 666 | 638 | 639 | 68,000 |
2018/10/31 | 688 | 691 | 682 | 687 | 22,800 |
2018/10/30 | 669 | 694 | 666 | 686 | 40,700 |
2018/10/29 | 682 | 696 | 674 | 674 | 23,100 |
2018/10/26 | 683 | 692 | 682 | 687 | 29,300 |
2018/10/25 | 690 | 695 | 682 | 683 | 28,800 |
2018/10/24 | 692 | 706 | 692 | 706 | 18,600 |
2018/10/23 | 708 | 708 | 690 | 691 | 30,200 |
2018/10/22 | 701 | 713 | 695 | 707 | 19,400 |
2018/10/19 | 698 | 713 | 697 | 709 | 31,400 |
2018/10/18 | 701 | 715 | 701 | 705 | 33,800 |
2018/10/17 | 710 | 714 | 704 | 713 | 35,100 |
2018/10/16 | 704 | 710 | 701 | 702 | 22,800 |
2018/10/15 | 725 | 725 | 704 | 704 | 44,600 |
2018/10/12 | 737 | 740 | 724 | 727 | 45,400 |
2018/10/11 | 753 | 753 | 733 | 734 | 55,900 |
2018/10/10 | 761 | 780 | 760 | 765 | 35,500 |
2018/10/09 | 770 | 771 | 759 | 765 | 41,600 |
2018/10/05 | 786 | 790 | 777 | 781 | 30,800 |
2018/10/04 | 801 | 802 | 787 | 790 | 27,400 |
2018/10/03 | 795 | 807 | 791 | 791 | 17,800 |
2018/10/02 | 817 | 823 | 792 | 793 | 26,600 |
2018/10/01 | 829 | 829 | 808 | 811 | 22,700 |
2018/09/28 | 832 | 837 | 827 | 828 | 16,100 |
2018/09/27 | 847 | 851 | 823 | 827 | 39,600 |
2018/09/26 | 839 | 848 | 830 | 847 | 21,000 |
2018/09/25 | 846 | 850 | 833 | 850 | 41,800 |
2018/09/21 | 808 | 837 | 805 | 835 | 46,100 |
2018/09/20 | 802 | 808 | 796 | 805 | 18,800 |
2018/09/19 | 788 | 808 | 788 | 803 | 43,500 |
2018/09/18 | 765 | 785 | 764 | 783 | 21,800 |
2018/09/14 | 768 | 776 | 761 | 765 | 40,200 |
2018/09/13 | 777 | 791 | 769 | 772 | 22,800 |
2018/09/12 | 788 | 788 | 765 | 781 | 21,800 |
2018/09/11 | 779 | 785 | 776 | 785 | 14,500 |
2018/09/10 | 780 | 785 | 769 | 781 | 57,600 |
2018/09/07 | 762 | 773 | 754 | 770 | 15,000 |
2018/09/06 | 761 | 771 | 756 | 768 | 15,000 |
2018/09/05 | 757 | 765 | 754 | 761 | 23,900 |
2018/09/04 | 761 | 764 | 754 | 754 | 16,200 |
2018/09/03 | 763 | 767 | 752 | 765 | 24,100 |
2018/08/31 | 760 | 767 | 760 | 761 | 18,000 |
2018/08/30 | 760 | 763 | 759 | 762 | 13,300 |
2018/08/29 | 765 | 767 | 759 | 759 | 19,200 |
2018/08/28 | 777 | 777 | 757 | 763 | 30,100 |
2018/08/27 | 768 | 773 | 768 | 771 | 12,200 |
2018/08/24 | 777 | 777 | 767 | 770 | 14,400 |
2018/08/23 | 780 | 784 | 772 | 777 | 12,000 |
2018/08/22 | 770 | 785 | 766 | 784 | 19,600 |
2018/08/21 | 772 | 779 | 762 | 762 | 17,800 |
2018/08/20 | 774 | 781 | 771 | 774 | 10,100 |
2018/08/17 | 771 | 781 | 765 | 781 | 16,100 |
2018/08/16 | 775 | 778 | 766 | 776 | 19,300 |
2018/08/15 | 789 | 789 | 773 | 775 | 22,300 |
2018/08/14 | 777 | 788 | 774 | 787 | 10,000 |
2018/08/13 | 801 | 801 | 766 | 768 | 36,100 |
2018/08/10 | 800 | 813 | 792 | 801 | 31,600 |
2018/08/09 | 807 | 812 | 794 | 811 | 26,000 |
2018/08/08 | 802 | 809 | 795 | 797 | 28,400 |
2018/08/07 | 788 | 798 | 775 | 796 | 30,900 |
2018/08/06 | 782 | 800 | 775 | 775 | 35,800 |
2018/08/03 | 805 | 805 | 785 | 792 | 23,800 |
2018/08/02 | 794 | 805 | 794 | 799 | 21,900 |
2018/08/01 | 801 | 801 | 790 | 793 | 23,900 |
2018/07/31 | 812 | 812 | 792 | 806 | 36,700 |
2018/07/30 | 790 | 814 | 788 | 812 | 24,700 |
2018/07/27 | 787 | 807 | 787 | 794 | 26,500 |
2018/07/26 | 788 | 800 | 787 | 798 | 18,000 |
2018/07/25 | 783 | 806 | 782 | 783 | 37,100 |
2018/07/24 | 779 | 786 | 773 | 783 | 23,600 |
2018/07/23 | 780 | 788 | 775 | 777 | 25,800 |
2018/07/20 | 795 | 800 | 781 | 782 | 38,600 |
2018/07/19 | 799 | 804 | 791 | 794 | 8,900 |
2018/07/18 | 805 | 820 | 801 | 802 | 23,100 |
2018/07/17 | 794 | 808 | 794 | 800 | 13,600 |
2018/07/13 | 816 | 816 | 789 | 791 | 26,100 |
2018/07/12 | 813 | 817 | 806 | 811 | 19,200 |
2018/07/11 | 815 | 815 | 792 | 802 | 34,500 |
2018/07/10 | 831 | 843 | 822 | 822 | 53,700 |
2018/07/09 | 815 | 841 | 815 | 836 | 61,500 |
2018/07/06 | 811 | 835 | 809 | 830 | 36,900 |
2018/07/05 | 821 | 822 | 803 | 808 | 21,400 |
2018/07/04 | 817 | 832 | 812 | 822 | 31,700 |
2018/07/03 | 838 | 847 | 811 | 816 | 24,700 |
2018/07/02 | 868 | 868 | 837 | 838 | 58,700 |
2018/06/29 | 856 | 874 | 846 | 870 | 30,500 |
2018/06/28 | 865 | 865 | 843 | 853 | 19,700 |
2018/06/27 | 844 | 865 | 841 | 856 | 32,000 |
2018/06/26 | 812 | 848 | 812 | 847 | 25,600 |
2018/06/25 | 812 | 822 | 805 | 815 | 29,300 |
2018/06/22 | 831 | 841 | 807 | 812 | 43,800 |
2018/06/21 | 846 | 859 | 830 | 831 | 20,900 |
2018/06/20 | 840 | 847 | 836 | 844 | 13,000 |
2018/06/19 | 850 | 856 | 834 | 838 | 18,400 |
2018/06/18 | 849 | 856 | 842 | 854 | 15,500 |
2018/06/15 | 873 | 873 | 846 | 849 | 24,800 |
2018/06/14 | 890 | 890 | 857 | 863 | 28,400 |
2018/06/13 | 898 | 908 | 898 | 899 | 20,600 |
2018/06/12 | 894 | 899 | 887 | 899 | 23,000 |
2018/06/11 | 883 | 889 | 879 | 882 | 21,500 |
2018/06/08 | 865 | 893 | 865 | 888 | 47,100 |
2018/06/07 | 889 | 898 | 869 | 875 | 37,300 |
2018/06/06 | 888 | 891 | 880 | 886 | 17,200 |
2018/06/05 | 896 | 896 | 878 | 887 | 16,000 |
2018/06/04 | 888 | 900 | 881 | 896 | 25,500 |
2018/06/01 | 884 | 888 | 867 | 880 | 37,000 |
2018/05/31 | 858 | 902 | 858 | 902 | 57,900 |
2018/05/30 | 849 | 865 | 844 | 854 | 9,000 |
2018/05/29 | 852 | 864 | 847 | 859 | 7,100 |
2018/05/28 | 857 | 858 | 850 | 855 | 5,400 |
2018/05/25 | 862 | 867 | 856 | 857 | 4,300 |
2018/05/24 | 876 | 876 | 859 | 869 | 9,600 |
2018/05/23 | 874 | 874 | 846 | 872 | 12,000 |
2018/05/22 | 884 | 884 | 871 | 874 | 8,400 |
2018/05/21 | 875 | 882 | 870 | 881 | 14,500 |
2018/05/18 | 871 | 879 | 866 | 875 | 12,200 |
2018/05/17 | 873 | 876 | 864 | 870 | 12,700 |
2018/05/16 | 867 | 875 | 856 | 873 | 15,500 |
2018/05/15 | 855 | 877 | 840 | 868 | 47,200 |
2018/05/14 | 834 | 844 | 833 | 841 | 15,600 |
2018/05/11 | 824 | 834 | 823 | 834 | 16,400 |
2018/05/10 | 837 | 839 | 814 | 824 | 33,400 |
2018/05/09 | 850 | 854 | 817 | 826 | 69,000 |
2018/05/08 | 874 | 897 | 865 | 891 | 31,600 |
2018/05/07 | 845 | 867 | 845 | 864 | 16,200 |
2018/05/02 | 855 | 855 | 838 | 844 | 14,100 |
2018/05/01 | 881 | 884 | 854 | 856 | 24,100 |
2018/04/27 | 895 | 896 | 883 | 894 | 15,200 |
2018/04/26 | 895 | 895 | 883 | 889 | 11,800 |
2018/04/25 | 879 | 896 | 879 | 896 | 18,700 |
2018/04/24 | 873 | 890 | 873 | 888 | 29,600 |
2018/04/23 | 867 | 878 | 865 | 876 | 9,100 |
2018/04/20 | 868 | 873 | 867 | 870 | 11,300 |
2018/04/19 | 859 | 876 | 857 | 871 | 12,100 |
2018/04/18 | 846 | 859 | 846 | 855 | 10,300 |
2018/04/17 | 858 | 860 | 841 | 842 | 16,800 |
2018/04/16 | 851 | 866 | 851 | 860 | 14,500 |
2018/04/13 | 851 | 859 | 841 | 850 | 16,700 |
2018/04/12 | 862 | 862 | 847 | 848 | 17,100 |
2018/04/11 | 884 | 884 | 857 | 861 | 15,000 |
2018/04/10 | 891 | 898 | 873 | 884 | 34,300 |
2018/04/09 | 873 | 888 | 867 | 887 | 30,600 |
2018/04/06 | 858 | 872 | 855 | 870 | 22,800 |
2018/04/05 | 849 | 861 | 844 | 857 | 18,200 |
2018/04/04 | 827 | 847 | 820 | 845 | 20,700 |
2018/04/03 | 815 | 829 | 813 | 821 | 13,400 |
2018/04/02 | 820 | 823 | 818 | 819 | 18,300 |
2018/03/30 | 817 | 818 | 809 | 815 | 9,600 |
2018/03/29 | 810 | 813 | 799 | 812 | 14,600 |
2018/03/28 | 801 | 808 | 793 | 806 | 12,100 |
2018/03/27 | 790 | 817 | 790 | 817 | 26,000 |
2018/03/26 | 771 | 791 | 771 | 788 | 23,900 |
2018/03/23 | 796 | 796 | 772 | 777 | 29,700 |
2018/03/22 | 804 | 812 | 799 | 803 | 18,200 |
2018/03/20 | 802 | 806 | 796 | 806 | 15,700 |
2018/03/19 | 808 | 813 | 799 | 803 | 19,000 |
2018/03/16 | 830 | 830 | 805 | 811 | 30,700 |
2018/03/15 | 828 | 828 | 812 | 827 | 7,900 |
2018/03/14 | 823 | 829 | 822 | 828 | 8,200 |
2018/03/13 | 821 | 832 | 819 | 830 | 11,300 |
2018/03/12 | 823 | 823 | 814 | 818 | 13,200 |
2018/03/09 | 821 | 821 | 809 | 812 | 19,800 |
2018/03/08 | 824 | 824 | 810 | 812 | 14,200 |
2018/03/07 | 813 | 824 | 809 | 816 | 16,000 |
2018/03/06 | 809 | 816 | 807 | 815 | 14,400 |
2018/03/05 | 803 | 806 | 797 | 802 | 32,200 |
2018/03/02 | 810 | 810 | 801 | 802 | 27,700 |
2018/03/01 | 825 | 828 | 813 | 814 | 25,100 |
2018/02/28 | 831 | 834 | 823 | 824 | 19,400 |
2018/02/27 | 853 | 853 | 830 | 831 | 16,800 |
2018/02/26 | 851 | 852 | 838 | 846 | 25,800 |
2018/02/23 | 847 | 855 | 846 | 850 | 8,900 |
2018/02/22 | 847 | 848 | 839 | 843 | 20,400 |
2018/02/21 | 844 | 850 | 843 | 846 | 19,000 |
2018/02/20 | 833 | 849 | 826 | 842 | 20,700 |
2018/02/19 | 829 | 845 | 829 | 839 | 11,300 |
2018/02/16 | 811 | 832 | 811 | 825 | 18,500 |
2018/02/15 | 817 | 820 | 809 | 809 | 21,500 |
2018/02/14 | 824 | 826 | 804 | 807 | 21,000 |
2018/02/13 | 837 | 838 | 819 | 823 | 45,900 |
2018/02/09 | 835 | 839 | 824 | 831 | 32,000 |
2018/02/08 | 879 | 880 | 854 | 854 | 41,100 |
2018/02/07 | 866 | 889 | 848 | 849 | 61,000 |
2018/02/06 | 862 | 865 | 821 | 825 | 53,000 |
2018/02/05 | 863 | 884 | 863 | 868 | 35,600 |
2018/02/02 | 883 | 899 | 882 | 890 | 14,300 |
2018/02/01 | 879 | 893 | 877 | 889 | 27,700 |
2018/01/31 | 895 | 908 | 868 | 869 | 44,400 |
2018/01/30 | 913 | 913 | 892 | 892 | 18,400 |
2018/01/29 | 916 | 923 | 913 | 913 | 17,300 |
2018/01/26 | 916 | 927 | 913 | 915 | 18,400 |
2018/01/25 | 923 | 927 | 914 | 915 | 15,000 |
2018/01/24 | 920 | 928 | 916 | 927 | 18,700 |
2018/01/23 | 920 | 925 | 917 | 920 | 39,700 |
2018/01/22 | 902 | 908 | 899 | 908 | 14,700 |
2018/01/19 | 906 | 912 | 898 | 901 | 24,600 |
2018/01/18 | 912 | 917 | 901 | 902 | 19,600 |
2018/01/17 | 901 | 910 | 901 | 905 | 10,100 |
2018/01/16 | 906 | 914 | 906 | 908 | 12,200 |
2018/01/15 | 909 | 918 | 898 | 901 | 36,000 |
2018/01/12 | 911 | 918 | 908 | 909 | 17,700 |
2018/01/11 | 904 | 919 | 897 | 919 | 22,700 |
2018/01/10 | 910 | 911 | 903 | 904 | 23,600 |
2018/01/09 | 914 | 915 | 893 | 911 | 35,800 |
2018/01/05 | 900 | 911 | 898 | 910 | 31,400 |
2018/01/04 | 891 | 900 | 889 | 900 | 28,400 |