7955 クリナップ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 693 | 699 | 693 | 699 | 14,400 | 699 |
| 2024-11-20 | 698 | 698 | 695 | 695 | 9,100 | 695 |
| 2024-11-19 | 707 | 707 | 695 | 698 | 17,300 | 698 |
| 2024-11-18 | 700 | 704 | 698 | 698 | 13,000 | 698 |
| 2024-11-15 | 713 | 713 | 700 | 700 | 13,000 | 700 |
| 2024-11-14 | 713 | 715 | 706 | 710 | 8,600 | 710 |
| 2024-11-13 | 701 | 714 | 701 | 713 | 19,900 | 713 |
| 2024-11-12 | 707 | 712 | 698 | 704 | 26,900 | 704 |
| 2024-11-11 | 715 | 715 | 706 | 707 | 16,200 | 707 |
| 2024-11-08 | 719 | 719 | 709 | 715 | 20,600 | 715 |
| 2024-11-07 | 714 | 716 | 708 | 711 | 19,700 | 711 |
| 2024-11-06 | 705 | 716 | 700 | 716 | 24,600 | 716 |
| 2024-11-05 | 703 | 706 | 700 | 703 | 13,400 | 703 |
| 2024-11-01 | 697 | 710 | 697 | 701 | 34,000 | 701 |
| 2024-10-31 | 711 | 723 | 708 | 723 | 32,200 | 723 |
| 2024-10-30 | 693 | 718 | 693 | 718 | 107,600 | 718 |
| 2024-10-29 | 701 | 705 | 695 | 695 | 21,500 | 695 |
| 2024-10-28 | 692 | 708 | 692 | 707 | 15,300 | 707 |
| 2024-10-25 | 700 | 701 | 693 | 693 | 7,800 | 693 |
| 2024-10-24 | 697 | 702 | 697 | 702 | 14,900 | 702 |
| 2024-10-23 | 702 | 708 | 700 | 700 | 13,500 | 700 |
| 2024-10-22 | 712 | 712 | 702 | 702 | 23,000 | 702 |
| 2024-10-21 | 704 | 710 | 703 | 707 | 14,600 | 707 |
| 2024-10-18 | 698 | 704 | 698 | 703 | 10,100 | 703 |
| 2024-10-17 | 700 | 704 | 697 | 697 | 24,400 | 697 |
| 2024-10-16 | 701 | 710 | 701 | 706 | 10,800 | 706 |
| 2024-10-15 | 701 | 706 | 699 | 706 | 12,200 | 706 |
| 2024-10-11 | 702 | 704 | 700 | 701 | 10,300 | 701 |
| 2024-10-10 | 708 | 708 | 698 | 702 | 19,200 | 702 |
| 2024-10-09 | 704 | 708 | 700 | 708 | 11,700 | 708 |
| 2024-10-08 | 706 | 708 | 700 | 702 | 17,500 | 702 |
| 2024-10-07 | 710 | 715 | 707 | 714 | 24,000 | 714 |
| 2024-10-04 | 702 | 710 | 700 | 704 | 24,700 | 704 |
| 2024-10-03 | 710 | 710 | 702 | 702 | 13,800 | 702 |
| 2024-10-02 | 703 | 705 | 697 | 701 | 24,400 | 701 |
| 2024-10-01 | 707 | 707 | 698 | 703 | 26,800 | 703 |
| 2024-09-30 | 690 | 703 | 687 | 700 | 41,500 | 700 |
| 2024-09-27 | 718 | 720 | 708 | 715 | 27,600 | 715 |
| 2024-09-26 | 715 | 737 | 715 | 732 | 63,200 | 732 |
| 2024-09-25 | 712 | 714 | 705 | 712 | 32,900 | 712 |
| 2024-09-24 | 704 | 709 | 701 | 708 | 19,500 | 708 |
| 2024-09-20 | 712 | 712 | 690 | 701 | 69,900 | 701 |
| 2024-09-19 | 705 | 715 | 700 | 711 | 31,600 | 711 |
| 2024-09-18 | 700 | 704 | 692 | 699 | 21,900 | 699 |
| 2024-09-17 | 694 | 702 | 686 | 690 | 84,500 | 690 |
| 2024-09-13 | 714 | 714 | 701 | 704 | 27,900 | 704 |
| 2024-09-12 | 717 | 720 | 710 | 714 | 20,400 | 714 |
| 2024-09-11 | 714 | 714 | 695 | 702 | 28,400 | 702 |
| 2024-09-10 | 726 | 726 | 714 | 714 | 35,300 | 714 |
| 2024-09-09 | 714 | 725 | 705 | 725 | 32,400 | 725 |
| 2024-09-06 | 722 | 728 | 718 | 721 | 19,900 | 721 |
| 2024-09-05 | 719 | 734 | 716 | 722 | 31,900 | 722 |
| 2024-09-04 | 732 | 739 | 718 | 719 | 34,200 | 719 |
| 2024-09-03 | 732 | 740 | 732 | 740 | 16,300 | 740 |
| 2024-09-02 | 739 | 739 | 726 | 730 | 15,600 | 730 |
| 2024-08-30 | 730 | 736 | 728 | 736 | 16,300 | 736 |
| 2024-08-29 | 730 | 735 | 723 | 728 | 18,600 | 728 |
| 2024-08-28 | 744 | 747 | 728 | 730 | 33,500 | 730 |
| 2024-08-27 | 743 | 752 | 740 | 750 | 125,500 | 750 |
| 2024-08-26 | 741 | 746 | 737 | 743 | 29,000 | 743 |
| 2024-08-23 | 730 | 740 | 730 | 735 | 26,400 | 735 |
| 2024-08-22 | 728 | 733 | 723 | 730 | 23,200 | 730 |
| 2024-08-21 | 720 | 728 | 718 | 721 | 15,000 | 721 |
| 2024-08-20 | 707 | 725 | 707 | 722 | 24,700 | 722 |
| 2024-08-19 | 704 | 713 | 704 | 707 | 24,100 | 707 |
| 2024-08-16 | 704 | 711 | 701 | 711 | 24,900 | 711 |
| 2024-08-15 | 695 | 703 | 695 | 697 | 29,800 | 697 |
| 2024-08-14 | 684 | 699 | 684 | 695 | 23,700 | 695 |
| 2024-08-13 | 681 | 689 | 681 | 683 | 23,400 | 683 |
| 2024-08-09 | 675 | 685 | 669 | 681 | 58,000 | 681 |
| 2024-08-08 | 663 | 677 | 663 | 665 | 52,500 | 665 |
| 2024-08-07 | 650 | 686 | 646 | 670 | 57,000 | 670 |
| 2024-08-06 | 646 | 673 | 635 | 656 | 58,600 | 656 |
| 2024-08-05 | 670 | 670 | 612 | 628 | 96,900 | 628 |
| 2024-08-02 | 701 | 704 | 682 | 682 | 85,400 | 682 |
| 2024-08-01 | 731 | 731 | 710 | 713 | 43,900 | 713 |
| 2024-07-31 | 714 | 744 | 711 | 738 | 75,900 | 738 |
| 2024-07-30 | 711 | 717 | 711 | 716 | 25,400 | 716 |
| 2024-07-29 | 719 | 721 | 714 | 719 | 17,500 | 719 |
| 2024-07-26 | 705 | 715 | 705 | 709 | 15,600 | 709 |
| 2024-07-25 | 711 | 715 | 708 | 709 | 40,300 | 709 |
| 2024-07-24 | 720 | 724 | 713 | 715 | 38,800 | 715 |
| 2024-07-23 | 726 | 728 | 721 | 721 | 13,900 | 721 |
| 2024-07-22 | 728 | 734 | 721 | 721 | 26,600 | 721 |
| 2024-07-19 | 735 | 735 | 726 | 727 | 24,100 | 727 |
| 2024-07-18 | 735 | 744 | 735 | 738 | 18,600 | 738 |
| 2024-07-17 | 740 | 748 | 740 | 742 | 19,500 | 742 |
| 2024-07-16 | 735 | 742 | 735 | 737 | 26,100 | 737 |
| 2024-07-12 | 731 | 741 | 731 | 739 | 41,800 | 739 |
| 2024-07-11 | 738 | 738 | 732 | 732 | 28,100 | 732 |
| 2024-07-10 | 740 | 740 | 732 | 733 | 112,100 | 733 |
| 2024-07-09 | 738 | 744 | 733 | 740 | 69,100 | 740 |
| 2024-07-08 | 750 | 750 | 734 | 735 | 112,300 | 735 |
| 2024-07-05 | 738 | 747 | 735 | 747 | 99,300 | 747 |
| 2024-07-04 | 730 | 739 | 728 | 739 | 55,600 | 739 |
| 2024-07-03 | 731 | 731 | 725 | 727 | 35,700 | 727 |
| 2024-07-02 | 734 | 735 | 721 | 725 | 62,200 | 725 |
| 2024-07-01 | 749 | 749 | 728 | 734 | 113,900 | 734 |
| 2024-06-28 | 736 | 743 | 731 | 743 | 48,800 | 743 |
| 2024-06-27 | 730 | 737 | 730 | 737 | 45,300 | 737 |
| 2024-06-26 | 729 | 731 | 724 | 729 | 40,400 | 729 |
| 2024-06-25 | 723 | 729 | 721 | 729 | 41,800 | 729 |
| 2024-06-24 | 713 | 717 | 711 | 716 | 41,400 | 716 |
| 2024-06-21 | 725 | 731 | 696 | 701 | 141,100 | 701 |
| 2024-06-20 | 726 | 730 | 721 | 726 | 31,400 | 726 |
| 2024-06-19 | 729 | 730 | 726 | 730 | 12,600 | 730 |
| 2024-06-18 | 721 | 729 | 719 | 726 | 16,400 | 726 |
| 2024-06-17 | 736 | 737 | 713 | 715 | 54,400 | 715 |
| 2024-06-14 | 712 | 730 | 712 | 730 | 43,600 | 730 |
| 2024-06-13 | 728 | 728 | 711 | 715 | 31,600 | 715 |
| 2024-06-12 | 725 | 729 | 723 | 726 | 27,000 | 726 |
| 2024-06-11 | 727 | 730 | 720 | 722 | 21,600 | 722 |
| 2024-06-10 | 725 | 727 | 723 | 725 | 32,800 | 725 |
| 2024-06-07 | 719 | 720 | 715 | 719 | 18,200 | 719 |
| 2024-06-06 | 720 | 720 | 711 | 714 | 33,900 | 714 |
| 2024-06-05 | 720 | 720 | 710 | 710 | 24,700 | 710 |
| 2024-06-04 | 717 | 724 | 715 | 724 | 36,600 | 724 |
| 2024-06-03 | 723 | 723 | 715 | 717 | 31,200 | 717 |
| 2024-05-31 | 702 | 720 | 702 | 718 | 46,800 | 718 |
| 2024-05-30 | 695 | 705 | 692 | 702 | 53,100 | 702 |
| 2024-05-29 | 700 | 703 | 696 | 696 | 31,800 | 696 |
| 2024-05-28 | 708 | 708 | 700 | 701 | 43,900 | 701 |
| 2024-05-27 | 704 | 707 | 704 | 706 | 15,000 | 706 |
| 2024-05-24 | 703 | 709 | 702 | 705 | 18,700 | 705 |
| 2024-05-23 | 705 | 714 | 700 | 706 | 27,400 | 706 |
| 2024-05-22 | 714 | 714 | 705 | 706 | 33,000 | 706 |
| 2024-05-21 | 716 | 717 | 710 | 710 | 30,000 | 710 |
| 2024-05-20 | 716 | 723 | 715 | 716 | 24,200 | 716 |
| 2024-05-17 | 713 | 718 | 710 | 716 | 23,100 | 716 |
| 2024-05-16 | 720 | 721 | 710 | 713 | 32,700 | 713 |
| 2024-05-15 | 732 | 732 | 720 | 720 | 32,100 | 720 |
| 2024-05-14 | 732 | 735 | 722 | 726 | 60,300 | 726 |
| 2024-05-13 | 740 | 740 | 732 | 734 | 21,800 | 734 |
| 2024-05-10 | 742 | 747 | 735 | 735 | 36,800 | 735 |
| 2024-05-09 | 744 | 746 | 736 | 742 | 60,500 | 742 |
| 2024-05-08 | 740 | 743 | 731 | 734 | 33,300 | 734 |
| 2024-05-07 | 736 | 743 | 736 | 743 | 34,300 | 743 |
| 2024-05-02 | 744 | 744 | 736 | 736 | 26,700 | 736 |
| 2024-05-01 | 742 | 746 | 741 | 742 | 42,800 | 742 |
| 2024-04-30 | 746 | 752 | 744 | 752 | 24,500 | 752 |
| 2024-04-26 | 745 | 747 | 736 | 745 | 51,300 | 745 |
| 2024-04-25 | 753 | 754 | 721 | 745 | 65,000 | 745 |
| 2024-04-24 | 757 | 759 | 753 | 753 | 17,400 | 753 |
| 2024-04-23 | 759 | 759 | 752 | 757 | 15,200 | 757 |
| 2024-04-22 | 747 | 752 | 745 | 748 | 21,200 | 748 |
| 2024-04-19 | 743 | 746 | 732 | 739 | 40,800 | 739 |
| 2024-04-18 | 744 | 749 | 743 | 745 | 22,300 | 745 |
| 2024-04-17 | 748 | 748 | 737 | 738 | 29,700 | 738 |
| 2024-04-16 | 754 | 757 | 745 | 748 | 41,800 | 748 |
| 2024-04-15 | 755 | 761 | 755 | 758 | 16,800 | 758 |
| 2024-04-12 | 766 | 766 | 758 | 760 | 26,900 | 760 |
| 2024-04-11 | 765 | 767 | 762 | 763 | 19,600 | 763 |
| 2024-04-10 | 771 | 772 | 766 | 766 | 21,400 | 766 |
| 2024-04-09 | 769 | 772 | 765 | 772 | 20,300 | 772 |
| 2024-04-08 | 765 | 771 | 763 | 769 | 43,100 | 769 |
| 2024-04-05 | 754 | 762 | 750 | 762 | 34,300 | 762 |
| 2024-04-04 | 760 | 764 | 757 | 760 | 23,700 | 760 |
| 2024-04-03 | 759 | 765 | 754 | 757 | 27,500 | 757 |
| 2024-04-02 | 779 | 779 | 756 | 759 | 39,000 | 759 |
| 2024-04-01 | 785 | 790 | 770 | 770 | 49,600 | 770 |
| 2024-03-29 | 780 | 792 | 780 | 791 | 31,000 | 791 |
| 2024-03-28 | 776 | 788 | 769 | 783 | 56,000 | 783 |
| 2024-03-27 | 792 | 802 | 790 | 798 | 67,800 | 798 |
| 2024-03-26 | 782 | 785 | 780 | 784 | 20,700 | 784 |
| 2024-03-25 | 793 | 793 | 782 | 782 | 40,200 | 782 |
| 2024-03-22 | 783 | 788 | 780 | 788 | 26,300 | 788 |
| 2024-03-21 | 791 | 791 | 782 | 783 | 34,300 | 783 |
| 2024-03-19 | 785 | 789 | 779 | 785 | 29,400 | 785 |
| 2024-03-18 | 790 | 790 | 785 | 785 | 25,000 | 785 |
| 2024-03-15 | 779 | 789 | 777 | 789 | 28,900 | 789 |
| 2024-03-14 | 777 | 778 | 772 | 778 | 15,100 | 778 |
| 2024-03-13 | 784 | 784 | 770 | 771 | 14,800 | 771 |
| 2024-03-12 | 770 | 777 | 758 | 777 | 48,600 | 777 |
| 2024-03-11 | 786 | 786 | 767 | 775 | 48,100 | 775 |
| 2024-03-08 | 762 | 792 | 762 | 792 | 108,700 | 792 |
| 2024-03-07 | 764 | 771 | 762 | 771 | 58,800 | 771 |
| 2024-03-06 | 752 | 763 | 752 | 761 | 65,700 | 761 |
| 2024-03-05 | 748 | 758 | 747 | 758 | 37,100 | 758 |
| 2024-03-04 | 763 | 763 | 748 | 748 | 93,000 | 748 |
| 2024-03-01 | 758 | 762 | 756 | 759 | 29,300 | 759 |
| 2024-02-29 | 762 | 765 | 758 | 759 | 33,000 | 759 |
| 2024-02-28 | 759 | 769 | 758 | 762 | 48,800 | 762 |
| 2024-02-27 | 750 | 758 | 749 | 754 | 43,100 | 754 |
| 2024-02-26 | 767 | 767 | 753 | 753 | 43,100 | 753 |
| 2024-02-22 | 762 | 762 | 751 | 762 | 49,300 | 762 |
| 2024-02-21 | 759 | 760 | 748 | 754 | 64,600 | 754 |
| 2024-02-20 | 761 | 766 | 758 | 758 | 24,700 | 758 |
| 2024-02-19 | 750 | 762 | 750 | 761 | 22,200 | 761 |
| 2024-02-16 | 742 | 753 | 740 | 750 | 63,600 | 750 |
| 2024-02-15 | 760 | 760 | 740 | 742 | 49,000 | 742 |
| 2024-02-14 | 769 | 769 | 755 | 756 | 42,900 | 756 |
| 2024-02-13 | 782 | 782 | 749 | 769 | 148,100 | 769 |
| 2024-02-09 | 776 | 781 | 771 | 776 | 56,500 | 776 |
| 2024-02-08 | 776 | 784 | 765 | 781 | 75,100 | 781 |
| 2024-02-07 | 764 | 791 | 764 | 776 | 147,400 | 776 |
| 2024-02-06 | 757 | 758 | 749 | 749 | 55,100 | 749 |
| 2024-02-05 | 764 | 766 | 760 | 762 | 69,300 | 762 |
| 2024-02-02 | 760 | 765 | 754 | 760 | 85,900 | 760 |
| 2024-02-01 | 751 | 762 | 751 | 758 | 68,300 | 758 |
| 2024-01-31 | 753 | 760 | 752 | 760 | 33,300 | 760 |
| 2024-01-30 | 758 | 758 | 746 | 753 | 65,100 | 753 |
| 2024-01-29 | 745 | 759 | 745 | 756 | 82,600 | 756 |
| 2024-01-26 | 736 | 742 | 733 | 737 | 49,500 | 737 |
| 2024-01-25 | 732 | 736 | 730 | 736 | 32,900 | 736 |
| 2024-01-24 | 730 | 734 | 728 | 731 | 39,500 | 731 |
| 2024-01-23 | 738 | 739 | 733 | 733 | 48,400 | 733 |
| 2024-01-22 | 731 | 739 | 731 | 734 | 36,700 | 734 |
| 2024-01-19 | 732 | 732 | 720 | 724 | 51,700 | 724 |
| 2024-01-18 | 719 | 732 | 719 | 729 | 50,000 | 729 |
| 2024-01-17 | 725 | 730 | 717 | 717 | 53,300 | 717 |
| 2024-01-16 | 725 | 725 | 718 | 721 | 30,200 | 721 |
| 2024-01-15 | 713 | 723 | 712 | 723 | 54,100 | 723 |
| 2024-01-12 | 712 | 714 | 706 | 707 | 32,100 | 707 |
| 2024-01-11 | 715 | 719 | 710 | 711 | 63,200 | 711 |
| 2024-01-10 | 709 | 716 | 709 | 713 | 76,700 | 713 |
| 2024-01-09 | 704 | 709 | 703 | 708 | 51,100 | 708 |
| 2024-01-05 | 700 | 702 | 696 | 702 | 35,400 | 702 |
| 2024-01-04 | 690 | 695 | 684 | 695 | 64,900 | 695 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
