7955 クリナップ(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,8301,8301,8301,8302,0001,830
1991-12-251,8901,8901,8901,8901,0001,890
1991-12-241,8901,8901,8501,8505,0001,850
1991-12-201,9201,9201,9201,9201,0001,920
1991-12-191,9601,9601,9601,9601,0001,960
1991-12-182,0502,0502,0502,05013,0002,050
1991-12-172,0502,0502,0502,0501,0002,050
1991-12-162,0502,0502,0502,05020,0002,050
1991-12-131,9001,9501,9001,9506,0001,950
1991-12-121,9501,9501,9501,9503,0001,950
1991-12-112,0302,0302,0302,0302,0002,030
1991-12-102,0502,0702,0502,0706,0002,070
1991-12-062,0502,0502,0102,0508,0002,050
1991-12-052,0702,0802,0702,0806,0002,080
1991-12-042,0002,1002,0002,07022,0002,070
1991-12-031,9601,9601,9601,9601,0001,960
1991-12-022,0502,0502,0002,0005,0002,000
1991-11-292,0502,0502,0502,0501,0002,050
1991-11-271,9501,9901,9501,9905,0001,990
1991-11-261,9501,9801,9501,98024,0001,980
1991-11-251,9801,9801,9501,95014,0001,950
1991-11-221,9901,9901,9901,9902,0001,990
1991-11-212,0302,0302,0302,0301,0002,030
1991-11-202,1002,1002,0702,0704,0002,070
1991-11-192,1402,1402,1402,14021,0002,140
1991-11-182,0702,0702,0702,0705,0002,070
1991-11-152,1502,1502,1502,1502,0002,150
1991-11-132,1902,1902,1502,16018,0002,160
1991-11-122,1502,1902,1502,19057,0002,190
1991-11-082,3902,3902,3902,39012,0002,390
1991-11-072,3902,3902,3502,39012,0002,390
1991-11-062,3402,4002,3402,39040,0002,390
1991-11-052,3402,3402,3402,3402,0002,340
1991-11-012,3302,3302,3002,3008,0002,300
1991-10-312,2702,2702,2702,2702,0002,270
1991-10-302,3502,3602,3502,35011,0002,350
1991-10-292,3602,3602,3402,36016,0002,360
1991-10-282,3602,3602,3502,3605,0002,360
1991-10-252,4402,4402,4402,4404,0002,440
1991-10-242,4002,4502,4002,40043,0002,400
1991-10-232,3002,3502,3002,3507,0002,350
1991-10-222,3002,3002,3002,30010,0002,300
1991-10-212,3002,3002,3002,30015,0002,300
1991-10-182,2502,2802,2502,2504,0002,250
1991-10-172,2602,2602,2502,2504,0002,250
1991-10-152,2502,3002,2502,30017,0002,300
1991-10-142,2502,2702,2502,27012,0002,270
1991-10-112,2202,2202,2202,22024,0002,220
1991-10-092,3002,3002,3002,3006,0002,300
1991-10-082,3602,3602,3602,36010,0002,360
1991-10-072,3102,3102,3102,3105,0002,310
1991-10-042,3202,3202,3102,3105,0002,310
1991-10-032,3402,3402,3202,3203,0002,320
1991-10-022,4202,4202,4002,4005,0002,400
1991-10-012,4302,4302,4002,40014,0002,400
1991-09-302,3502,3502,3502,3506,0002,350
1991-09-272,2802,2802,2702,27010,0002,270
1991-09-262,2202,2502,2002,21033,0002,210
1991-09-252,1902,2302,1902,2304,0002,230
1991-09-242,1602,1802,1602,1804,0002,180
1991-09-202,2402,2402,2402,2406,0002,240
1991-09-192,2402,2702,2402,2406,0002,240
1991-09-182,2702,2702,2702,2704,0002,270
1991-09-172,2702,2702,2702,2703,0002,270
1991-09-132,1902,1902,1902,1907,0002,190
1991-09-122,1802,1802,1502,1503,0002,150
1991-09-112,2502,2502,2402,2403,0002,240
1991-09-102,2602,2602,2602,26011,0002,260
1991-09-092,3802,3802,3002,30013,0002,300
1991-09-062,3402,3402,3002,3002,0002,300
1991-09-052,3502,3502,3502,3501,0002,350
1991-09-032,4302,4502,4302,4309,0002,430
1991-09-022,4002,4302,4002,4308,0002,430
1991-08-292,2502,3002,2302,3005,0002,300
1991-08-282,2502,2502,2502,25010,0002,250
1991-08-272,3202,3202,2502,2504,0002,250
1991-08-262,3702,3702,3502,3502,0002,350
1991-08-232,3902,3902,3902,39012,0002,390
1991-08-222,4202,4202,4002,4008,0002,400
1991-08-212,4002,4302,4002,4204,0002,420
1991-08-202,4002,4002,4002,4005,0002,400
1991-08-162,4802,4802,4802,4801,0002,480
1991-08-152,5002,5002,5002,5006,0002,500
1991-08-132,5102,5102,5102,5109,0002,510
1991-08-092,6302,6302,6302,63011,0002,630
1991-08-072,5502,5502,5402,5509,0002,550
1991-08-062,5502,5502,5502,5501,0002,550
1991-08-052,5502,5502,5402,55011,0002,550
1991-08-022,5902,5902,5502,55019,0002,550
1991-08-012,6002,6002,6002,6005,0002,600
1991-07-312,5802,5802,5702,5808,0002,580
1991-07-302,5702,5802,5702,5805,0002,580
1991-07-292,5802,5802,5802,5802,0002,580
1991-07-262,6002,6202,6002,6203,0002,620
1991-07-252,6202,6202,6202,6208,0002,620
1991-07-242,6802,7002,6802,7003,0002,700
1991-07-232,7002,7002,7002,70010,0002,700
1991-07-222,7002,7002,7002,70010,0002,700
1991-07-192,7002,7002,7002,7003,0002,700
1991-07-182,7002,7502,7002,7505,0002,750
1991-07-172,7202,7402,6802,7207,0002,720
1991-07-162,6602,7702,6602,76010,0002,760
1991-07-152,5602,6502,5602,6507,0002,650
1991-07-122,6402,6702,6002,6005,0002,600
1991-07-112,6202,6502,6202,6502,0002,650
1991-07-102,6502,6502,6102,65012,0002,650
1991-07-092,6902,6902,6102,6106,0002,610
1991-07-082,7102,7102,7102,71013,0002,710
1991-07-052,6102,6302,6102,6305,0002,630
1991-07-042,7002,7002,6402,64024,0002,640
1991-07-032,8002,8002,7802,78023,0002,780
1991-07-022,8002,8502,8002,80018,0002,800
1991-07-012,8402,8802,8102,82025,0002,820
1991-06-282,8502,8502,8002,80016,0002,800
1991-06-272,8502,8502,8502,85020,0002,850
1991-06-262,7502,8502,7502,85028,0002,850
1991-06-252,7502,7502,7502,7504,0002,750
1991-06-242,8002,8302,7802,83010,0002,830
1991-06-212,7102,8302,7102,80023,0002,800
1991-06-202,6802,7102,6802,71019,0002,710
1991-06-192,7202,7202,7002,71019,0002,710
1991-06-182,7202,7502,7202,75014,0002,750
1991-06-172,8202,8202,7802,80063,0002,800
1991-06-142,8302,8602,8302,85041,0002,850
1991-06-132,7502,8702,7402,87029,0002,870
1991-06-122,7402,7502,7102,72047,0002,720
1991-06-112,6702,7702,6702,72025,0002,720
1991-06-102,7002,7402,7002,71031,0002,710
1991-06-072,7302,7302,7102,73015,0002,730
1991-06-062,7702,7702,7702,77010,0002,770
1991-06-052,7502,8302,7502,83025,0002,830
1991-06-042,7902,8302,7902,83027,0002,830
1991-06-032,8603,0002,8602,99050,0002,990
1991-05-312,7802,9102,7802,90021,0002,900
1991-05-302,7802,8202,7802,82011,0002,820
1991-05-292,7602,8302,7602,80036,0002,800
1991-05-282,7502,8002,7402,80028,0002,800
1991-05-272,7602,7602,7502,75018,0002,750
1991-05-242,8502,8502,8102,82017,0002,820
1991-05-232,8502,9002,8502,90025,0002,900
1991-05-222,8902,9002,8902,89018,0002,890
1991-05-212,8902,9302,8902,9307,0002,930
1991-05-202,9602,9602,9302,9306,0002,930
1991-05-172,9803,0002,9702,97015,0002,970
1991-05-163,0203,0203,0203,02028,0003,020
1991-05-153,0203,0202,9703,01013,0003,010
1991-05-143,0703,0903,0503,06024,0003,060
1991-05-133,1003,1203,0903,12022,0003,120
1991-05-103,2003,2003,1303,14096,0003,140
1991-05-093,1003,2103,1003,160343,0003,160
1991-05-083,0803,1403,0303,100234,0003,100
1991-05-072,9903,0702,9503,070134,0003,070
1991-05-022,9003,0002,9003,000100,0003,000
1991-05-012,9602,9802,8702,90045,0002,900
1991-04-302,8802,9502,8802,95045,0002,950
1991-04-262,9602,9602,9102,91071,0002,910
1991-04-252,9002,9902,9002,980174,0002,980
1991-04-242,9202,9702,9002,90093,0002,900
1991-04-232,9503,0502,9202,960404,0002,960
1991-04-222,9203,0102,8802,990247,0002,990
1991-04-192,8002,9602,8002,960334,0002,960
1991-04-182,8402,9102,8002,800204,0002,800
1991-04-172,7002,8002,7002,800142,0002,800
1991-04-162,7002,7102,6802,70021,0002,700
1991-04-152,6802,6902,6802,68016,0002,680
1991-04-122,7102,7102,7002,7008,0002,700
1991-04-112,7202,7502,7202,75011,0002,750
1991-04-102,7002,7502,7002,71029,0002,710
1991-04-092,7502,7502,7102,7102,0002,710
1991-04-082,8002,8002,8002,80048,0002,800
1991-04-052,7002,7002,7002,7009,0002,700
1991-04-032,6902,7002,6902,7002,0002,700
1991-04-022,6502,7002,6502,7004,0002,700
1991-04-012,7002,7302,7002,70014,0002,700
1991-03-292,7202,7202,6802,7005,0002,700
1991-03-282,6502,7502,6402,7507,0002,750
1991-03-272,6502,6502,6502,6503,0002,650
1991-03-262,5402,6002,5402,60010,0002,600
1991-03-252,8502,9002,8502,89011,0002,627.27
1991-03-222,9302,9302,9302,93010,0002,663.64
1991-03-202,9402,9502,9402,9403,0002,672.73
1991-03-192,9502,9502,9402,9402,0002,672.73
1991-03-182,9302,9302,9302,93028,0002,663.64
1991-03-152,9502,9502,9302,94018,0002,672.73
1991-03-142,9302,9402,9302,93029,0002,663.64
1991-03-132,9302,9502,9302,95029,0002,681.82
1991-03-122,9302,9302,9302,930108,0002,663.64
1991-03-112,9302,9502,9302,93053,0002,663.64
1991-03-082,9802,9902,9702,98019,0002,709.09
1991-03-072,9102,9702,9002,97033,0002,700
1991-03-062,8702,8902,8202,89042,0002,627.27
1991-03-052,8202,8702,8202,87073,0002,609.09
1991-03-042,7802,8102,7802,80024,0002,545.45
1991-03-012,7502,7502,7002,74016,0002,490.91
1991-02-282,7002,7402,6702,74024,0002,490.91
1991-02-272,7202,7502,6602,66010,0002,418.18
1991-02-262,7002,7202,7002,7203,0002,472.73
1991-02-252,6002,6002,6002,60049,0002,363.64
1991-02-222,6002,6102,6002,61011,0002,372.73
1991-02-212,6102,6102,6102,6101,0002,372.73
1991-02-202,6502,6502,6002,60011,0002,363.64
1991-02-192,6502,6502,6502,6502,0002,409.09
1991-02-182,6602,7002,6602,70023,0002,454.55
1991-02-152,6102,6102,6102,6101,0002,372.73
1991-02-142,5002,6002,5002,60013,0002,363.64
1991-02-132,5802,5802,5802,5809,0002,345.45
1991-02-122,5902,6002,5902,60013,0002,363.64
1991-02-082,6402,6402,6002,60012,0002,363.64
1991-02-072,5202,5202,5202,5203,0002,290.91
1991-02-062,5102,5202,5002,52013,0002,290.91
1991-02-052,5202,5202,5102,5107,0002,281.82
1991-02-042,5102,5102,5102,5108,0002,281.82
1991-02-012,5202,5202,5102,51013,0002,281.82
1991-01-312,5102,5102,5102,5104,0002,281.82
1991-01-302,4202,4202,4202,4203,0002,200
1991-01-282,3002,3102,3002,30013,0002,090.91
1991-01-252,3002,3002,3002,30011,0002,090.91
1991-01-242,3002,3002,3002,3004,0002,090.91
1991-01-232,4702,4702,4002,4004,0002,181.82
1991-01-212,5102,5102,5102,5102,0002,281.82
1991-01-182,5202,5402,5202,5407,0002,309.09
1991-01-162,6002,6002,6002,6001,0002,363.64
1991-01-142,5902,5902,5902,5904,0002,354.55
1991-01-112,7102,7102,7102,7102,0002,463.64
1991-01-102,7502,7502,7502,7509,0002,500
1991-01-082,7502,7502,7102,71015,0002,463.64
1991-01-072,7502,7502,7502,7506,0002,500
1991-01-042,8002,8002,8002,8004,0002,545.45

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