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 |
---|---|---|---|---|---|
2019/12/30 | 721 | 721 | 710 | 716 | 28,000 |
2019/12/27 | 725 | 727 | 719 | 721 | 18,500 |
2019/12/26 | 711 | 719 | 707 | 718 | 36,300 |
2019/12/25 | 727 | 727 | 707 | 712 | 23,300 |
2019/12/24 | 719 | 732 | 706 | 730 | 45,200 |
2019/12/23 | 710 | 712 | 696 | 706 | 43,000 |
2019/12/20 | 716 | 718 | 707 | 709 | 62,700 |
2019/12/19 | 737 | 737 | 720 | 722 | 63,200 |
2019/12/18 | 749 | 749 | 731 | 746 | 72,200 |
2019/12/17 | 765 | 766 | 742 | 745 | 57,200 |
2019/12/16 | 758 | 773 | 744 | 765 | 78,800 |
2019/12/13 | 773 | 776 | 754 | 766 | 75,700 |
2019/12/12 | 767 | 769 | 742 | 764 | 98,000 |
2019/12/11 | 800 | 810 | 770 | 773 | 80,200 |
2019/12/10 | 779 | 810 | 772 | 799 | 151,400 |
2019/12/09 | 763 | 779 | 757 | 777 | 137,900 |
2019/12/06 | 717 | 749 | 712 | 748 | 87,600 |
2019/12/05 | 711 | 721 | 690 | 719 | 76,700 |
2019/12/04 | 690 | 711 | 686 | 706 | 47,300 |
2019/12/03 | 700 | 700 | 681 | 692 | 41,100 |
2019/12/02 | 707 | 717 | 701 | 705 | 75,200 |
2019/11/29 | 688 | 697 | 683 | 697 | 59,200 |
2019/11/28 | 682 | 687 | 672 | 681 | 37,100 |
2019/11/27 | 660 | 684 | 660 | 679 | 48,100 |
2019/11/26 | 659 | 673 | 655 | 665 | 40,200 |
2019/11/25 | 662 | 666 | 642 | 654 | 49,000 |
2019/11/22 | 670 | 670 | 653 | 659 | 32,800 |
2019/11/21 | 668 | 670 | 640 | 669 | 122,900 |
2019/11/20 | 649 | 677 | 642 | 668 | 94,700 |
2019/11/19 | 643 | 653 | 637 | 653 | 37,000 |
2019/11/18 | 647 | 647 | 634 | 644 | 34,800 |
2019/11/15 | 638 | 651 | 632 | 647 | 54,900 |
2019/11/14 | 665 | 666 | 633 | 641 | 63,600 |
2019/11/13 | 681 | 681 | 667 | 669 | 42,200 |
2019/11/12 | 679 | 692 | 672 | 689 | 42,900 |
2019/11/11 | 675 | 687 | 669 | 677 | 47,400 |
2019/11/08 | 675 | 679 | 667 | 672 | 90,900 |
2019/11/07 | 658 | 661 | 638 | 652 | 44,300 |
2019/11/06 | 669 | 669 | 654 | 658 | 70,400 |
2019/11/05 | 693 | 700 | 650 | 665 | 334,300 |
2019/11/01 | 683 | 683 | 683 | 683 | 66,300 |
2019/10/31 | 583 | 583 | 577 | 583 | 15,600 |
2019/10/30 | 571 | 583 | 567 | 583 | 34,100 |
2019/10/29 | 568 | 572 | 566 | 569 | 14,600 |
2019/10/28 | 570 | 574 | 559 | 562 | 18,600 |
2019/10/25 | 574 | 574 | 564 | 571 | 25,200 |
2019/10/24 | 578 | 578 | 563 | 571 | 23,000 |
2019/10/23 | 580 | 580 | 569 | 575 | 14,500 |
2019/10/21 | 574 | 581 | 574 | 577 | 28,700 |
2019/10/18 | 569 | 573 | 561 | 573 | 21,000 |
2019/10/17 | 567 | 567 | 564 | 567 | 13,000 |
2019/10/16 | 568 | 576 | 566 | 569 | 19,600 |
2019/10/15 | 562 | 564 | 554 | 564 | 24,000 |
2019/10/11 | 562 | 562 | 548 | 552 | 28,400 |
2019/10/10 | 562 | 562 | 550 | 560 | 27,900 |
2019/10/09 | 552 | 562 | 552 | 556 | 19,600 |
2019/10/08 | 549 | 559 | 543 | 559 | 46,900 |
2019/10/07 | 540 | 542 | 537 | 541 | 15,500 |
2019/10/04 | 538 | 540 | 533 | 540 | 11,800 |
2019/10/03 | 543 | 543 | 535 | 538 | 15,200 |
2019/10/02 | 545 | 552 | 544 | 552 | 28,700 |
2019/10/01 | 544 | 550 | 542 | 547 | 23,900 |
2019/09/30 | 546 | 547 | 536 | 539 | 21,300 |
2019/09/27 | 551 | 555 | 543 | 551 | 21,300 |
2019/09/26 | 553 | 566 | 553 | 561 | 36,400 |
2019/09/25 | 555 | 555 | 546 | 548 | 19,800 |
2019/09/24 | 550 | 552 | 545 | 550 | 33,100 |
2019/09/20 | 559 | 559 | 548 | 551 | 17,600 |
2019/09/19 | 554 | 560 | 554 | 560 | 22,600 |
2019/09/18 | 559 | 559 | 547 | 558 | 28,900 |
2019/09/17 | 567 | 567 | 553 | 559 | 39,100 |
2019/09/13 | 550 | 567 | 549 | 565 | 72,700 |
2019/09/12 | 576 | 576 | 547 | 548 | 72,700 |
2019/09/11 | 577 | 577 | 568 | 574 | 47,600 |
2019/09/10 | 560 | 572 | 554 | 572 | 37,900 |
2019/09/09 | 546 | 552 | 543 | 552 | 22,800 |
2019/09/06 | 542 | 545 | 537 | 543 | 25,600 |
2019/09/05 | 530 | 540 | 526 | 540 | 22,600 |
2019/09/04 | 525 | 527 | 519 | 524 | 10,400 |
2019/09/03 | 528 | 530 | 520 | 525 | 12,200 |
2019/09/02 | 525 | 528 | 519 | 528 | 22,000 |
2019/08/30 | 507 | 528 | 507 | 526 | 32,400 |
2019/08/29 | 512 | 513 | 501 | 508 | 18,900 |
2019/08/28 | 512 | 515 | 508 | 512 | 9,500 |
2019/08/27 | 515 | 515 | 506 | 512 | 19,600 |
2019/08/26 | 504 | 505 | 501 | 505 | 29,300 |
2019/08/23 | 529 | 531 | 522 | 523 | 8,100 |
2019/08/22 | 537 | 537 | 518 | 526 | 25,300 |
2019/08/21 | 534 | 535 | 526 | 528 | 14,400 |
2019/08/20 | 538 | 544 | 536 | 544 | 13,900 |
2019/08/19 | 533 | 538 | 532 | 538 | 10,100 |
2019/08/16 | 522 | 535 | 519 | 532 | 18,900 |
2019/08/15 | 523 | 528 | 518 | 525 | 15,300 |
2019/08/14 | 536 | 538 | 526 | 535 | 20,400 |
2019/08/13 | 534 | 534 | 521 | 527 | 39,100 |
2019/08/09 | 566 | 569 | 540 | 548 | 46,200 |
2019/08/08 | 533 | 555 | 533 | 546 | 57,300 |
2019/08/07 | 508 | 535 | 508 | 529 | 40,100 |
2019/08/06 | 499 | 519 | 491 | 510 | 59,500 |
2019/08/05 | 508 | 513 | 500 | 505 | 33,800 |
2019/08/02 | 518 | 525 | 505 | 511 | 35,500 |
2019/08/01 | 518 | 524 | 513 | 522 | 41,000 |
2019/07/31 | 533 | 533 | 516 | 517 | 43,400 |
2019/07/30 | 535 | 540 | 529 | 533 | 32,500 |
2019/07/29 | 541 | 541 | 528 | 535 | 45,200 |
2019/07/26 | 550 | 553 | 537 | 541 | 44,300 |
2019/07/25 | 550 | 557 | 547 | 554 | 11,900 |
2019/07/24 | 550 | 558 | 546 | 551 | 35,000 |
2019/07/23 | 552 | 558 | 547 | 553 | 14,500 |
2019/07/22 | 552 | 556 | 547 | 547 | 14,300 |
2019/07/19 | 547 | 560 | 546 | 552 | 25,300 |
2019/07/18 | 567 | 567 | 542 | 548 | 28,100 |
2019/07/17 | 562 | 571 | 560 | 568 | 24,400 |
2019/07/16 | 572 | 573 | 564 | 567 | 12,900 |
2019/07/12 | 581 | 581 | 573 | 573 | 21,900 |
2019/07/11 | 585 | 587 | 576 | 584 | 23,800 |
2019/07/10 | 592 | 597 | 583 | 589 | 82,000 |
2019/07/09 | 584 | 594 | 579 | 592 | 46,200 |
2019/07/08 | 597 | 598 | 585 | 588 | 72,300 |
2019/07/05 | 590 | 591 | 575 | 590 | 39,100 |
2019/07/04 | 580 | 595 | 580 | 590 | 36,900 |
2019/07/03 | 557 | 583 | 557 | 580 | 77,500 |
2019/07/02 | 565 | 565 | 552 | 560 | 27,000 |
2019/07/01 | 561 | 566 | 558 | 565 | 71,800 |
2019/06/28 | 548 | 554 | 544 | 551 | 40,900 |
2019/06/27 | 535 | 550 | 530 | 550 | 33,700 |
2019/06/26 | 545 | 545 | 527 | 529 | 51,600 |
2019/06/25 | 555 | 559 | 543 | 548 | 23,800 |
2019/06/24 | 559 | 560 | 550 | 553 | 39,800 |
2019/06/21 | 530 | 570 | 525 | 564 | 133,600 |
2019/06/20 | 517 | 531 | 514 | 530 | 27,800 |
2019/06/19 | 515 | 523 | 511 | 517 | 43,600 |
2019/06/18 | 534 | 534 | 509 | 511 | 48,700 |
2019/06/17 | 532 | 539 | 522 | 534 | 92,300 |
2019/06/14 | 520 | 527 | 512 | 527 | 65,700 |
2019/06/13 | 517 | 519 | 510 | 516 | 51,400 |
2019/06/12 | 516 | 529 | 513 | 519 | 63,100 |
2019/06/11 | 526 | 526 | 512 | 515 | 48,700 |
2019/06/10 | 524 | 527 | 515 | 526 | 56,100 |
2019/06/07 | 512 | 524 | 500 | 524 | 55,200 |
2019/06/06 | 528 | 529 | 508 | 508 | 48,000 |
2019/06/05 | 537 | 540 | 524 | 528 | 61,000 |
2019/06/04 | 530 | 534 | 517 | 531 | 74,100 |
2019/06/03 | 524 | 535 | 518 | 532 | 83,500 |
2019/05/31 | 529 | 537 | 526 | 534 | 84,100 |
2019/05/30 | 535 | 539 | 528 | 529 | 28,900 |
2019/05/29 | 519 | 546 | 507 | 537 | 69,100 |
2019/05/28 | 511 | 527 | 511 | 521 | 285,300 |
2019/05/27 | 508 | 512 | 500 | 510 | 50,900 |
2019/05/24 | 504 | 505 | 497 | 501 | 72,700 |
2019/05/23 | 508 | 517 | 500 | 505 | 57,500 |
2019/05/22 | 512 | 512 | 500 | 505 | 67,300 |
2019/05/21 | 514 | 514 | 501 | 509 | 66,200 |
2019/05/20 | 540 | 540 | 508 | 520 | 96,600 |
2019/05/17 | 557 | 565 | 535 | 535 | 63,700 |
2019/05/16 | 544 | 563 | 543 | 556 | 81,100 |
2019/05/15 | 550 | 550 | 530 | 539 | 41,900 |
2019/05/14 | 545 | 550 | 536 | 541 | 44,800 |
2019/05/13 | 570 | 580 | 564 | 565 | 21,400 |
2019/05/10 | 595 | 600 | 567 | 567 | 68,800 |
2019/05/09 | 601 | 604 | 583 | 585 | 30,900 |
2019/05/08 | 614 | 614 | 594 | 607 | 47,200 |
2019/05/07 | 627 | 632 | 606 | 616 | 47,300 |
2019/04/26 | 619 | 626 | 612 | 620 | 17,100 |
2019/04/25 | 615 | 630 | 610 | 626 | 18,700 |
2019/04/24 | 612 | 618 | 603 | 606 | 17,700 |
2019/04/23 | 627 | 627 | 597 | 612 | 29,200 |
2019/04/22 | 632 | 632 | 613 | 625 | 8,700 |
2019/04/19 | 640 | 640 | 625 | 629 | 11,300 |
2019/04/18 | 662 | 662 | 632 | 634 | 14,500 |
2019/04/17 | 656 | 663 | 649 | 662 | 17,600 |
2019/04/16 | 656 | 657 | 642 | 651 | 12,300 |
2019/04/15 | 651 | 659 | 648 | 656 | 24,900 |
2019/04/12 | 642 | 644 | 632 | 633 | 10,600 |
2019/04/11 | 650 | 650 | 630 | 639 | 7,900 |
2019/04/10 | 651 | 657 | 643 | 650 | 25,900 |
2019/04/09 | 648 | 662 | 633 | 661 | 21,700 |
2019/04/08 | 662 | 662 | 645 | 650 | 20,600 |
2019/04/05 | 641 | 656 | 640 | 656 | 17,600 |
2019/04/04 | 645 | 650 | 636 | 636 | 19,600 |
2019/04/03 | 629 | 647 | 628 | 647 | 26,800 |
2019/04/02 | 619 | 633 | 615 | 633 | 26,400 |
2019/04/01 | 599 | 619 | 599 | 619 | 37,900 |
2019/03/29 | 595 | 599 | 579 | 591 | 26,300 |
2019/03/28 | 605 | 607 | 584 | 585 | 27,100 |
2019/03/27 | 589 | 614 | 589 | 612 | 43,500 |
2019/03/26 | 582 | 619 | 582 | 619 | 65,100 |
2019/03/25 | 596 | 596 | 568 | 572 | 41,300 |
2019/03/22 | 587 | 597 | 576 | 597 | 46,100 |
2019/03/20 | 588 | 593 | 581 | 587 | 26,100 |
2019/03/19 | 599 | 599 | 581 | 583 | 21,900 |
2019/03/18 | 602 | 605 | 590 | 600 | 24,900 |
2019/03/15 | 579 | 600 | 576 | 595 | 36,900 |
2019/03/14 | 593 | 593 | 570 | 574 | 34,200 |
2019/03/13 | 604 | 604 | 584 | 586 | 28,700 |
2019/03/12 | 606 | 608 | 597 | 604 | 31,500 |
2019/03/11 | 603 | 604 | 592 | 601 | 33,500 |
2019/03/08 | 600 | 600 | 592 | 594 | 40,300 |
2019/03/07 | 613 | 613 | 600 | 610 | 30,600 |
2019/03/06 | 621 | 625 | 613 | 614 | 25,500 |
2019/03/05 | 627 | 627 | 618 | 624 | 16,400 |
2019/03/04 | 627 | 628 | 613 | 628 | 14,200 |
2019/03/01 | 624 | 627 | 614 | 625 | 31,200 |
2019/02/28 | 623 | 627 | 618 | 621 | 19,200 |
2019/02/27 | 620 | 628 | 616 | 623 | 24,500 |
2019/02/26 | 622 | 626 | 611 | 620 | 12,700 |
2019/02/25 | 624 | 630 | 620 | 621 | 10,800 |
2019/02/22 | 638 | 638 | 616 | 624 | 14,300 |
2019/02/21 | 634 | 637 | 628 | 636 | 14,000 |
2019/02/20 | 619 | 635 | 619 | 635 | 16,000 |
2019/02/19 | 620 | 622 | 613 | 616 | 9,700 |
2019/02/18 | 612 | 625 | 602 | 624 | 18,900 |
2019/02/15 | 599 | 606 | 594 | 602 | 21,200 |
2019/02/14 | 605 | 619 | 603 | 605 | 20,900 |
2019/02/13 | 609 | 610 | 594 | 601 | 20,200 |
2019/02/12 | 612 | 612 | 595 | 603 | 35,500 |
2019/02/08 | 616 | 622 | 600 | 602 | 37,400 |
2019/02/07 | 605 | 620 | 601 | 620 | 29,100 |
2019/02/06 | 612 | 615 | 606 | 614 | 19,000 |
2019/02/05 | 609 | 614 | 601 | 608 | 16,600 |
2019/02/04 | 600 | 612 | 592 | 604 | 33,500 |
2019/02/01 | 588 | 602 | 585 | 592 | 36,500 |
2019/01/31 | 598 | 606 | 582 | 583 | 35,900 |
2019/01/30 | 609 | 613 | 588 | 590 | 44,800 |
2019/01/29 | 603 | 610 | 598 | 607 | 20,400 |
2019/01/28 | 616 | 616 | 598 | 601 | 23,300 |
2019/01/25 | 608 | 624 | 608 | 609 | 14,400 |
2019/01/24 | 605 | 612 | 605 | 610 | 7,100 |
2019/01/23 | 610 | 618 | 600 | 608 | 12,500 |
2019/01/22 | 612 | 620 | 608 | 620 | 20,700 |
2019/01/21 | 603 | 609 | 600 | 607 | 22,700 |
2019/01/18 | 600 | 609 | 596 | 598 | 21,300 |
2019/01/17 | 603 | 606 | 591 | 598 | 46,700 |
2019/01/16 | 616 | 619 | 597 | 597 | 17,400 |
2019/01/15 | 610 | 624 | 608 | 622 | 21,100 |
2019/01/11 | 627 | 629 | 613 | 616 | 17,000 |
2019/01/10 | 630 | 638 | 617 | 633 | 36,200 |
2019/01/09 | 645 | 645 | 625 | 635 | 29,700 |
2019/01/08 | 655 | 655 | 642 | 647 | 35,700 |
2019/01/07 | 657 | 666 | 648 | 665 | 29,100 |
2019/01/04 | 637 | 648 | 620 | 644 | 30,800 |