7955 クリナップ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0167767765666473,100664
2022-11-3065767765767053,300670
2022-11-2966366465566442,100664
2022-11-2866967166266221,300662
2022-11-2566566966066929,700669
2022-11-2465466365366332,200663
2022-11-2264465464365376,100653
2022-11-2163564463564437,100644
2022-11-1863563863363428,800634
2022-11-176346356326358,500635
2022-11-1663363562863420,400634
2022-11-1562963662963326,200633
2022-11-1462463362363237,800632
2022-11-1161962961562845,800628
2022-11-1062062961262960,000629
2022-11-0961162060862039,400620
2022-11-0861261360361140,400611
2022-11-0759160258760261,900602
2022-11-0459259458258265,000582
2022-11-02611611582582138,400582
2022-11-0160961459961351,800613
2022-10-3160460860160837,300608
2022-10-28591605591604155,500604
2022-10-2759259759259413,100594
2022-10-2660060259559624,500596
2022-10-2559659959159922,800599
2022-10-2460560559159127,200591
2022-10-2159960159559823,400598
2022-10-2059860359760224,900602
2022-10-1959860359760219,700602
2022-10-1860360359759721,100597
2022-10-1760060259459412,400594
2022-10-1459760359459839,100598
2022-10-1359159458758818,000588
2022-10-1258259258259125,400591
2022-10-1159560258658672,700586
2022-10-0758059557859248,300592
2022-10-0659059758858836,500588
2022-10-0559459758858932,100589
2022-10-0458159158059158,300591
2022-10-0356357156157127,200571
2022-09-3057557555956350,000563
2022-09-2957358056657940,000579
2022-09-28577578557566122,200566
2022-09-2758358357757741,700577
2022-09-2659559558058359,300583
2022-09-2259260058859744,900597
2022-09-2160060259259381,200593
2022-09-2060761060460421,500604
2022-09-1660961060260226,800602
2022-09-1560660860360417,300604
2022-09-1460560960360428,900604
2022-09-1361361861161520,800615
2022-09-1262062061161634,000616
2022-09-0961061961061836,900618
2022-09-0861061360961335,300613
2022-09-0760960960060529,200605
2022-09-0660461060260740,800607
2022-09-0560960960160736,400607
2022-09-0261261560361339,200613
2022-09-0161561860760954,600609
2022-08-3161661961461719,500617
2022-08-3061461961461927,600619
2022-08-2961361961161432,500614
2022-08-2662762962262512,500625
2022-08-2562763262262743,200627
2022-08-2462362962362927,700629
2022-08-2362563062362734,000627
2022-08-2262363462063336,500633
2022-08-1962862862262514,700625
2022-08-1862562762262221,000622
2022-08-1762363661863255,300632
2022-08-1662562561361827,600618
2022-08-1562862961962228,600622
2022-08-1261863261863249,500632
2022-08-1062062061261723,400617
2022-08-0962062861662656,000626
2022-08-0860561960461933,700619
2022-08-05603612592605134,500605
2022-08-0460662360661484,400614
2022-08-0361561560560560,700605
2022-08-0262562561461582,300615
2022-08-0162262861862659,700626
2022-07-2962962961962136,000621
2022-07-2863063461363498,600634
2022-07-2763063362062592,900625
2022-07-26600644600632252,700632
2022-07-2560560859859959,300599
2022-07-22597612596612131,000612
2022-07-2158660358560169,100601
2022-07-2058559058058845,900588
2022-07-1957658257557929,700579
2022-07-1557657957157534,600575
2022-07-1458158357657838,700578
2022-07-1358158857958736,200587
2022-07-1259959958358440,300584
2022-07-11600605592601113,200601
2022-07-08584593578587121,500587
2022-07-0757758357058249,100582
2022-07-0657558057157537,800575
2022-07-0557558557357940,200579
2022-07-0458358656957743,900577
2022-07-01579583572578127,600578
2022-06-3057657656757345,900573
2022-06-2956857656557669,100576
2022-06-2856757456657432,300574
2022-06-2756957056356519,900565
2022-06-2456456755956511,300565
2022-06-2356056255856214,700562
2022-06-2256956955655827,200558
2022-06-2155956555856521,500565
2022-06-2055655954655035,400550
2022-06-1755156354755227,800552
2022-06-1655356255356134,500561
2022-06-1555656054554561,700545
2022-06-1456556856056330,300563
2022-06-1356557456557154,400571
2022-06-1057858257157174,200571
2022-06-0958058257558232,300582
2022-06-0857558657158348,700583
2022-06-0757957957057047,900570
2022-06-0657158157057942,000579
2022-06-0356557656257152,400571
2022-06-0256356556056544,000565
2022-06-0155856855456843,900568
2022-05-3155555755155727,200557
2022-05-3054355554055580,800555
2022-05-2754254253754220,700542
2022-05-2654254353954122,400541
2022-05-2554054153753717,600537
2022-05-2454454453854020,400540
2022-05-2353954353654333,000543
2022-05-2053353953353829,900538
2022-05-1953053652853625,200536
2022-05-1853453953353922,700539
2022-05-1753153653053328,900533
2022-05-1654254252752931,400529
2022-05-1352953952653933,800539
2022-05-1253153852752750,400527
2022-05-11535542529536109,500536
2022-05-1053453452152560,700525
2022-05-0952753052452443,800524
2022-05-0653253752853729,600537
2022-05-0252452952152934,100529
2022-04-2852052551752546,500525
2022-04-2751251851251365,700513
2022-04-2651952151551514,200515
2022-04-2551552151351822,700518
2022-04-2252052551852125,100521
2022-04-2152252751852723,500527
2022-04-2051952351752124,700521
2022-04-1951651851451620,100516
2022-04-1851751751251231,700512
2022-04-1552052151751820,900518
2022-04-1451752151552027,300520
2022-04-1351351550751551,500515
2022-04-1251751751151120,700511
2022-04-1152152251551735,700517
2022-04-0852552551551755,200517
2022-04-0752352351852229,300522
2022-04-0653653652352627,800526
2022-04-0554054253453528,100535
2022-04-0453053753053530,000535
2022-04-0152552751952638,700526
2022-03-3152853552653035,300530
2022-03-3054054052853447,300534
2022-03-2954254553654542,900545
2022-03-2854154153454140,400541
2022-03-2554254253453722,000537
2022-03-2453354353354329,200543
2022-03-2353854453254356,100543
2022-03-2254454452953351,300533
2022-03-1853854253454226,000542
2022-03-1754254353354040,700540
2022-03-1653153952653936,900539
2022-03-1552553152253119,200531
2022-03-1452753052452427,200524
2022-03-1153153652452830,500528
2022-03-1052653952453959,700539
2022-03-0951952351151658,700516
2022-03-0852953151752254,100522
2022-03-0753653952452949,300529
2022-03-0453954253753817,100538
2022-03-0354354553953916,500539
2022-03-0254254454054028,000540
2022-03-0155355454354538,500545
2022-02-2854555154055038,600550
2022-02-2554254553754439,700544
2022-02-2455055153354572,900545
2022-02-2255055354755031,500550
2022-02-2154955354555231,900552
2022-02-1854655354555326,700553
2022-02-1755055254555030,100550
2022-02-1655155254655030,300550
2022-02-1555355354154231,000542
2022-02-1454155454155033,900550
2022-02-1055055154254743,100547
2022-02-0954054753954437,500544
2022-02-0853353853153637,900536
2022-02-0754054052853357,400533
2022-02-0453955053355044,600550
2022-02-0354254253153120,000531
2022-02-0253254052854034,200540
2022-02-0153653652352426,100524
2022-01-3152353252353230,900532
2022-01-2851452651452624,500526
2022-01-2753053051151154,800511
2022-01-2652953052352527,900525
2022-01-2553253652852818,200528
2022-01-2452953952953820,600538
2022-01-2152253152153122,600531
2022-01-2052353252052529,300525
2022-01-1953753752452441,100524
2022-01-1854554653753731,100537
2022-01-1754754754054110,900541
2022-01-1455555654154363,200543
2022-01-1356256354554527,400545
2022-01-1255556555556337,700563
2022-01-1154955454455442,600554
2022-01-0754854954254324,800543
2022-01-0654654954554615,700546
2022-01-0555355354955013,800550
2022-01-0455055254555041,700550

分割・併合履歴 : [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株