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
1991-12-30	1,830	1,830	1,830	1,830	2,000	1,830
1991-12-25	1,890	1,890	1,890	1,890	1,000	1,890
1991-12-24	1,890	1,890	1,850	1,850	5,000	1,850
1991-12-20	1,920	1,920	1,920	1,920	1,000	1,920
1991-12-19	1,960	1,960	1,960	1,960	1,000	1,960
1991-12-18	2,050	2,050	2,050	2,050	13,000	2,050
1991-12-17	2,050	2,050	2,050	2,050	1,000	2,050
1991-12-16	2,050	2,050	2,050	2,050	20,000	2,050
1991-12-13	1,900	1,950	1,900	1,950	6,000	1,950
1991-12-12	1,950	1,950	1,950	1,950	3,000	1,950
1991-12-11	2,030	2,030	2,030	2,030	2,000	2,030
1991-12-10	2,050	2,070	2,050	2,070	6,000	2,070
1991-12-06	2,050	2,050	2,010	2,050	8,000	2,050
1991-12-05	2,070	2,080	2,070	2,080	6,000	2,080
1991-12-04	2,000	2,100	2,000	2,070	22,000	2,070
1991-12-03	1,960	1,960	1,960	1,960	1,000	1,960
1991-12-02	2,050	2,050	2,000	2,000	5,000	2,000
1991-11-29	2,050	2,050	2,050	2,050	1,000	2,050
1991-11-27	1,950	1,990	1,950	1,990	5,000	1,990
1991-11-26	1,950	1,980	1,950	1,980	24,000	1,980
1991-11-25	1,980	1,980	1,950	1,950	14,000	1,950
1991-11-22	1,990	1,990	1,990	1,990	2,000	1,990
1991-11-21	2,030	2,030	2,030	2,030	1,000	2,030
1991-11-20	2,100	2,100	2,070	2,070	4,000	2,070
1991-11-19	2,140	2,140	2,140	2,140	21,000	2,140
1991-11-18	2,070	2,070	2,070	2,070	5,000	2,070
1991-11-15	2,150	2,150	2,150	2,150	2,000	2,150
1991-11-13	2,190	2,190	2,150	2,160	18,000	2,160
1991-11-12	2,150	2,190	2,150	2,190	57,000	2,190
1991-11-08	2,390	2,390	2,390	2,390	12,000	2,390
1991-11-07	2,390	2,390	2,350	2,390	12,000	2,390
1991-11-06	2,340	2,400	2,340	2,390	40,000	2,390
1991-11-05	2,340	2,340	2,340	2,340	2,000	2,340
1991-11-01	2,330	2,330	2,300	2,300	8,000	2,300
1991-10-31	2,270	2,270	2,270	2,270	2,000	2,270
1991-10-30	2,350	2,360	2,350	2,350	11,000	2,350
1991-10-29	2,360	2,360	2,340	2,360	16,000	2,360
1991-10-28	2,360	2,360	2,350	2,360	5,000	2,360
1991-10-25	2,440	2,440	2,440	2,440	4,000	2,440
1991-10-24	2,400	2,450	2,400	2,400	43,000	2,400
1991-10-23	2,300	2,350	2,300	2,350	7,000	2,350
1991-10-22	2,300	2,300	2,300	2,300	10,000	2,300
1991-10-21	2,300	2,300	2,300	2,300	15,000	2,300
1991-10-18	2,250	2,280	2,250	2,250	4,000	2,250
1991-10-17	2,260	2,260	2,250	2,250	4,000	2,250
1991-10-15	2,250	2,300	2,250	2,300	17,000	2,300
1991-10-14	2,250	2,270	2,250	2,270	12,000	2,270
1991-10-11	2,220	2,220	2,220	2,220	24,000	2,220
1991-10-09	2,300	2,300	2,300	2,300	6,000	2,300
1991-10-08	2,360	2,360	2,360	2,360	10,000	2,360
1991-10-07	2,310	2,310	2,310	2,310	5,000	2,310
1991-10-04	2,320	2,320	2,310	2,310	5,000	2,310
1991-10-03	2,340	2,340	2,320	2,320	3,000	2,320
1991-10-02	2,420	2,420	2,400	2,400	5,000	2,400
1991-10-01	2,430	2,430	2,400	2,400	14,000	2,400
1991-09-30	2,350	2,350	2,350	2,350	6,000	2,350
1991-09-27	2,280	2,280	2,270	2,270	10,000	2,270
1991-09-26	2,220	2,250	2,200	2,210	33,000	2,210
1991-09-25	2,190	2,230	2,190	2,230	4,000	2,230
1991-09-24	2,160	2,180	2,160	2,180	4,000	2,180
1991-09-20	2,240	2,240	2,240	2,240	6,000	2,240
1991-09-19	2,240	2,270	2,240	2,240	6,000	2,240
1991-09-18	2,270	2,270	2,270	2,270	4,000	2,270
1991-09-17	2,270	2,270	2,270	2,270	3,000	2,270
1991-09-13	2,190	2,190	2,190	2,190	7,000	2,190
1991-09-12	2,180	2,180	2,150	2,150	3,000	2,150
1991-09-11	2,250	2,250	2,240	2,240	3,000	2,240
1991-09-10	2,260	2,260	2,260	2,260	11,000	2,260
1991-09-09	2,380	2,380	2,300	2,300	13,000	2,300
1991-09-06	2,340	2,340	2,300	2,300	2,000	2,300
1991-09-05	2,350	2,350	2,350	2,350	1,000	2,350
1991-09-03	2,430	2,450	2,430	2,430	9,000	2,430
1991-09-02	2,400	2,430	2,400	2,430	8,000	2,430
1991-08-29	2,250	2,300	2,230	2,300	5,000	2,300
1991-08-28	2,250	2,250	2,250	2,250	10,000	2,250
1991-08-27	2,320	2,320	2,250	2,250	4,000	2,250
1991-08-26	2,370	2,370	2,350	2,350	2,000	2,350
1991-08-23	2,390	2,390	2,390	2,390	12,000	2,390
1991-08-22	2,420	2,420	2,400	2,400	8,000	2,400
1991-08-21	2,400	2,430	2,400	2,420	4,000	2,420
1991-08-20	2,400	2,400	2,400	2,400	5,000	2,400
1991-08-16	2,480	2,480	2,480	2,480	1,000	2,480
1991-08-15	2,500	2,500	2,500	2,500	6,000	2,500
1991-08-13	2,510	2,510	2,510	2,510	9,000	2,510
1991-08-09	2,630	2,630	2,630	2,630	11,000	2,630
1991-08-07	2,550	2,550	2,540	2,550	9,000	2,550
1991-08-06	2,550	2,550	2,550	2,550	1,000	2,550
1991-08-05	2,550	2,550	2,540	2,550	11,000	2,550
1991-08-02	2,590	2,590	2,550	2,550	19,000	2,550
1991-08-01	2,600	2,600	2,600	2,600	5,000	2,600
1991-07-31	2,580	2,580	2,570	2,580	8,000	2,580
1991-07-30	2,570	2,580	2,570	2,580	5,000	2,580
1991-07-29	2,580	2,580	2,580	2,580	2,000	2,580
1991-07-26	2,600	2,620	2,600	2,620	3,000	2,620
1991-07-25	2,620	2,620	2,620	2,620	8,000	2,620
1991-07-24	2,680	2,700	2,680	2,700	3,000	2,700
1991-07-23	2,700	2,700	2,700	2,700	10,000	2,700
1991-07-22	2,700	2,700	2,700	2,700	10,000	2,700
1991-07-19	2,700	2,700	2,700	2,700	3,000	2,700
1991-07-18	2,700	2,750	2,700	2,750	5,000	2,750
1991-07-17	2,720	2,740	2,680	2,720	7,000	2,720
1991-07-16	2,660	2,770	2,660	2,760	10,000	2,760
1991-07-15	2,560	2,650	2,560	2,650	7,000	2,650
1991-07-12	2,640	2,670	2,600	2,600	5,000	2,600
1991-07-11	2,620	2,650	2,620	2,650	2,000	2,650
1991-07-10	2,650	2,650	2,610	2,650	12,000	2,650
1991-07-09	2,690	2,690	2,610	2,610	6,000	2,610
1991-07-08	2,710	2,710	2,710	2,710	13,000	2,710
1991-07-05	2,610	2,630	2,610	2,630	5,000	2,630
1991-07-04	2,700	2,700	2,640	2,640	24,000	2,640
1991-07-03	2,800	2,800	2,780	2,780	23,000	2,780
1991-07-02	2,800	2,850	2,800	2,800	18,000	2,800
1991-07-01	2,840	2,880	2,810	2,820	25,000	2,820
1991-06-28	2,850	2,850	2,800	2,800	16,000	2,800
1991-06-27	2,850	2,850	2,850	2,850	20,000	2,850
1991-06-26	2,750	2,850	2,750	2,850	28,000	2,850
1991-06-25	2,750	2,750	2,750	2,750	4,000	2,750
1991-06-24	2,800	2,830	2,780	2,830	10,000	2,830
1991-06-21	2,710	2,830	2,710	2,800	23,000	2,800
1991-06-20	2,680	2,710	2,680	2,710	19,000	2,710
1991-06-19	2,720	2,720	2,700	2,710	19,000	2,710
1991-06-18	2,720	2,750	2,720	2,750	14,000	2,750
1991-06-17	2,820	2,820	2,780	2,800	63,000	2,800
1991-06-14	2,830	2,860	2,830	2,850	41,000	2,850
1991-06-13	2,750	2,870	2,740	2,870	29,000	2,870
1991-06-12	2,740	2,750	2,710	2,720	47,000	2,720
1991-06-11	2,670	2,770	2,670	2,720	25,000	2,720
1991-06-10	2,700	2,740	2,700	2,710	31,000	2,710
1991-06-07	2,730	2,730	2,710	2,730	15,000	2,730
1991-06-06	2,770	2,770	2,770	2,770	10,000	2,770
1991-06-05	2,750	2,830	2,750	2,830	25,000	2,830
1991-06-04	2,790	2,830	2,790	2,830	27,000	2,830
1991-06-03	2,860	3,000	2,860	2,990	50,000	2,990
1991-05-31	2,780	2,910	2,780	2,900	21,000	2,900
1991-05-30	2,780	2,820	2,780	2,820	11,000	2,820
1991-05-29	2,760	2,830	2,760	2,800	36,000	2,800
1991-05-28	2,750	2,800	2,740	2,800	28,000	2,800
1991-05-27	2,760	2,760	2,750	2,750	18,000	2,750
1991-05-24	2,850	2,850	2,810	2,820	17,000	2,820
1991-05-23	2,850	2,900	2,850	2,900	25,000	2,900
1991-05-22	2,890	2,900	2,890	2,890	18,000	2,890
1991-05-21	2,890	2,930	2,890	2,930	7,000	2,930
1991-05-20	2,960	2,960	2,930	2,930	6,000	2,930
1991-05-17	2,980	3,000	2,970	2,970	15,000	2,970
1991-05-16	3,020	3,020	3,020	3,020	28,000	3,020
1991-05-15	3,020	3,020	2,970	3,010	13,000	3,010
1991-05-14	3,070	3,090	3,050	3,060	24,000	3,060
1991-05-13	3,100	3,120	3,090	3,120	22,000	3,120
1991-05-10	3,200	3,200	3,130	3,140	96,000	3,140
1991-05-09	3,100	3,210	3,100	3,160	343,000	3,160
1991-05-08	3,080	3,140	3,030	3,100	234,000	3,100
1991-05-07	2,990	3,070	2,950	3,070	134,000	3,070
1991-05-02	2,900	3,000	2,900	3,000	100,000	3,000
1991-05-01	2,960	2,980	2,870	2,900	45,000	2,900
1991-04-30	2,880	2,950	2,880	2,950	45,000	2,950
1991-04-26	2,960	2,960	2,910	2,910	71,000	2,910
1991-04-25	2,900	2,990	2,900	2,980	174,000	2,980
1991-04-24	2,920	2,970	2,900	2,900	93,000	2,900
1991-04-23	2,950	3,050	2,920	2,960	404,000	2,960
1991-04-22	2,920	3,010	2,880	2,990	247,000	2,990
1991-04-19	2,800	2,960	2,800	2,960	334,000	2,960
1991-04-18	2,840	2,910	2,800	2,800	204,000	2,800
1991-04-17	2,700	2,800	2,700	2,800	142,000	2,800
1991-04-16	2,700	2,710	2,680	2,700	21,000	2,700
1991-04-15	2,680	2,690	2,680	2,680	16,000	2,680
1991-04-12	2,710	2,710	2,700	2,700	8,000	2,700
1991-04-11	2,720	2,750	2,720	2,750	11,000	2,750
1991-04-10	2,700	2,750	2,700	2,710	29,000	2,710
1991-04-09	2,750	2,750	2,710	2,710	2,000	2,710
1991-04-08	2,800	2,800	2,800	2,800	48,000	2,800
1991-04-05	2,700	2,700	2,700	2,700	9,000	2,700
1991-04-03	2,690	2,700	2,690	2,700	2,000	2,700
1991-04-02	2,650	2,700	2,650	2,700	4,000	2,700
1991-04-01	2,700	2,730	2,700	2,700	14,000	2,700
1991-03-29	2,720	2,720	2,680	2,700	5,000	2,700
1991-03-28	2,650	2,750	2,640	2,750	7,000	2,750
1991-03-27	2,650	2,650	2,650	2,650	3,000	2,650
1991-03-26	2,540	2,600	2,540	2,600	10,000	2,600
1991-03-25	2,850	2,900	2,850	2,890	11,000	2,627.27
1991-03-22	2,930	2,930	2,930	2,930	10,000	2,663.64
1991-03-20	2,940	2,950	2,940	2,940	3,000	2,672.73
1991-03-19	2,950	2,950	2,940	2,940	2,000	2,672.73
1991-03-18	2,930	2,930	2,930	2,930	28,000	2,663.64
1991-03-15	2,950	2,950	2,930	2,940	18,000	2,672.73
1991-03-14	2,930	2,940	2,930	2,930	29,000	2,663.64
1991-03-13	2,930	2,950	2,930	2,950	29,000	2,681.82
1991-03-12	2,930	2,930	2,930	2,930	108,000	2,663.64
1991-03-11	2,930	2,950	2,930	2,930	53,000	2,663.64
1991-03-08	2,980	2,990	2,970	2,980	19,000	2,709.09
1991-03-07	2,910	2,970	2,900	2,970	33,000	2,700
1991-03-06	2,870	2,890	2,820	2,890	42,000	2,627.27
1991-03-05	2,820	2,870	2,820	2,870	73,000	2,609.09
1991-03-04	2,780	2,810	2,780	2,800	24,000	2,545.45
1991-03-01	2,750	2,750	2,700	2,740	16,000	2,490.91
1991-02-28	2,700	2,740	2,670	2,740	24,000	2,490.91
1991-02-27	2,720	2,750	2,660	2,660	10,000	2,418.18
1991-02-26	2,700	2,720	2,700	2,720	3,000	2,472.73
1991-02-25	2,600	2,600	2,600	2,600	49,000	2,363.64
1991-02-22	2,600	2,610	2,600	2,610	11,000	2,372.73
1991-02-21	2,610	2,610	2,610	2,610	1,000	2,372.73
1991-02-20	2,650	2,650	2,600	2,600	11,000	2,363.64
1991-02-19	2,650	2,650	2,650	2,650	2,000	2,409.09
1991-02-18	2,660	2,700	2,660	2,700	23,000	2,454.55
1991-02-15	2,610	2,610	2,610	2,610	1,000	2,372.73
1991-02-14	2,500	2,600	2,500	2,600	13,000	2,363.64
1991-02-13	2,580	2,580	2,580	2,580	9,000	2,345.45
1991-02-12	2,590	2,600	2,590	2,600	13,000	2,363.64
1991-02-08	2,640	2,640	2,600	2,600	12,000	2,363.64
1991-02-07	2,520	2,520	2,520	2,520	3,000	2,290.91
1991-02-06	2,510	2,520	2,500	2,520	13,000	2,290.91
1991-02-05	2,520	2,520	2,510	2,510	7,000	2,281.82
1991-02-04	2,510	2,510	2,510	2,510	8,000	2,281.82
1991-02-01	2,520	2,520	2,510	2,510	13,000	2,281.82
1991-01-31	2,510	2,510	2,510	2,510	4,000	2,281.82
1991-01-30	2,420	2,420	2,420	2,420	3,000	2,200
1991-01-28	2,300	2,310	2,300	2,300	13,000	2,090.91
1991-01-25	2,300	2,300	2,300	2,300	11,000	2,090.91
1991-01-24	2,300	2,300	2,300	2,300	4,000	2,090.91
1991-01-23	2,470	2,470	2,400	2,400	4,000	2,181.82
1991-01-21	2,510	2,510	2,510	2,510	2,000	2,281.82
1991-01-18	2,520	2,540	2,520	2,540	7,000	2,309.09
1991-01-16	2,600	2,600	2,600	2,600	1,000	2,363.64
1991-01-14	2,590	2,590	2,590	2,590	4,000	2,354.55
1991-01-11	2,710	2,710	2,710	2,710	2,000	2,463.64
1991-01-10	2,750	2,750	2,750	2,750	9,000	2,500
1991-01-08	2,750	2,750	2,710	2,710	15,000	2,463.64
1991-01-07	2,750	2,750	2,750	2,750	6,000	2,500
1991-01-04	2,800	2,800	2,800	2,800	4,000	2,545.45

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30