7955 クリナップ(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-304704704704709,000470
1997-12-294684684604604,000460
1997-12-264754754744758,000475
1997-12-2547548047548029,000480
1997-12-2446546946546827,000468
1997-12-2252052150050026,000500
1997-12-1953053051052091,000520
1997-12-1853153152553022,000530
1997-12-1753556152354137,000541
1997-12-1654254652753926,000539
1997-12-1554254254054213,000542
1997-12-1258058056957268,000572
1997-12-1157857856556522,000565
1997-12-1060460459859858,000598
1997-12-0959559557058428,000584
1997-12-0861061059859840,000598
1997-12-055825855825859,000585
1997-12-0458158258158116,000581
1997-12-0360060059059013,000590
1997-12-026246245815919,000591
1997-12-0165065063163143,000631
1997-11-2863563563563510,000635
1997-11-2757057057057013,000570
1997-11-2657057056556930,000569
1997-11-255905905795798,000579
1997-11-215766005765909,000590
1997-11-2057059257057060,000570
1997-11-1959959957557513,000575
1997-11-1857465657465613,000656
1997-11-1756558556557566,000575
1997-11-1458558556557530,000575
1997-11-135805825665826,000582
1997-11-1258558558558518,000585
1997-11-1158558558558521,000585
1997-11-1059659656756760,000567
1997-11-0762362359559618,000596
1997-11-0662462561062411,000624
1997-11-0562762762062533,000625
1997-11-0461562561562528,000625
1997-10-3158860058859527,000595
1997-10-3061161161061044,000610
1997-10-296056206056208,000620
1997-10-286006006006005,000600
1997-10-276206206206208,000620
1997-10-246126206126202,000620
1997-10-236086116086113,000611
1997-10-2261161260261210,000612
1997-10-2159159159159116,000591
1997-10-2058160058159110,000591
1997-10-1758558658058027,000580
1997-10-1658559558559512,000595
1997-10-1560060259559511,000595
1997-10-146336336296292,000629
1997-10-1364864864364316,000643
1997-10-0961061060060311,000603
1997-10-0863263261061030,000610
1997-10-0760061160060210,000602
1997-10-066396396316319,000631
1997-10-036206306206297,000629
1997-10-0262963862563012,000630
1997-10-0164664663063030,000630
1997-09-3064564564464511,000645
1997-09-2970270267567524,000675
1997-09-2672972970270210,000702
1997-09-257307307307308,000730
1997-09-2476076075076019,000760
1997-09-197317317307305,000730
1997-09-187307307257308,000730
1997-09-17766770745745117,000745
1997-09-167717717617709,000770
1997-09-1181882181882110,000821
1997-09-1084684683883814,000838
1997-09-098368368368361,000836
1997-09-0883883883683623,000836
1997-09-057998007998003,000800
1997-09-0380080079979910,000799
1997-09-027797797797796,000779
1997-09-0178078078078016,000780
1997-08-297507507497504,000750
1997-08-28769769765765375,000765
1997-08-277657697657692,000769
1997-08-267757757697694,000769
1997-08-2576676776676610,000766
1997-08-228018017817819,000781
1997-08-2183083880080017,000800
1997-08-2081783781783011,000830
1997-08-1979880879780712,000807
1997-08-187977977977974,000797
1997-08-157967977967975,000797
1997-08-147987987987981,000798
1997-08-13815838815838104,000838
1997-08-1281581781481710,000817
1997-08-1184884881581519,000815
1997-08-0883883883083833,000838
1997-08-0783383380080920,000809
1997-08-068308338308339,000833
1997-08-0583583582583510,000835
1997-08-048508508258255,000825
1997-08-0186086086086015,000860
1997-07-318508508408402,000840
1997-07-308918918658659,000865
1997-07-298938938938931,000893
1997-07-288958958958951,000895
1997-07-2588588588588511,000885
1997-07-239559559559554,000955
1997-07-189199309199307,000930
1997-07-1790390889090820,000908
1997-07-1690091090090510,000905
1997-07-159079119019107,000910
1997-07-149479479479472,000947
1997-07-119569569569561,000956
1997-07-1097097097097030,000970
1997-07-0993894592793536,000935
1997-07-0789889888188224,000882
1997-07-049289389189286,000928
1997-07-039499499439444,000944
1997-07-029649649509508,000950
1997-07-0199999996596530,000965
1997-06-3099999999999932,000999
1997-06-279509509509504,000950
1997-06-2695195295095014,000950
1997-06-259519519519512,000951
1997-06-249609609509505,000950
1997-06-2395796095795814,000958
1997-06-2095896195595932,000959
1997-06-1994095994095727,000957
1997-06-1894094092094026,000940
1997-06-1794195094095033,000950
1997-06-1695195194695031,000950
1997-06-1395095194594522,000945
1997-06-1295096094995926,000959
1997-06-1194695494694917,000949
1997-06-1094095092194632,000946
1997-06-0991392091392044,000920
1997-06-0688289488088334,000883
1997-06-058858908858857,000885
1997-06-048828828828821,000882
1997-06-038968968808817,000881
1997-06-0290090088088020,000880
1997-05-308808808808804,000880
1997-05-298908908818816,000881
1997-05-2888289688189012,000890
1997-05-278838838808804,000880
1997-05-268818828818823,000882
1997-05-2389689989089029,000890
1997-05-2288089688089513,000895
1997-05-2189089788088032,000880
1997-05-208718808718806,000880
1997-05-1989089087087040,000870
1997-05-1689689688088522,000885
1997-05-1592092090090663,000906
1997-05-1491092090092064,000920
1997-05-1390192089992043,000920
1997-05-1290992090190139,000901
1997-05-0988889988089929,000899
1997-05-0887388886588867,000888
1997-05-07858880858875100,000875
1997-05-0683185083184826,000848
1997-05-0282082681582031,000820
1997-05-0180581680581529,000815
1997-04-3079180079180018,000800
1997-04-287938007907905,000790
1997-04-2580080079479416,000794
1997-04-247968037968006,000800
1997-04-2379480579480597,000805
1997-04-2278180077879437,000794
1997-04-2175576875576835,000768
1997-04-1873573573073017,000730
1997-04-1772973072973043,000730
1997-04-167027107027102,000710
1997-04-157317347307307,000730
1997-04-1473073073073018,000730
1997-04-117507507487497,000749
1997-04-1075875875875813,000758
1997-04-0976876875075013,000750
1997-04-0875776874876864,000768
1997-04-077477477477476,000747
1997-04-047817817777774,000777
1997-04-037827827817816,000781
1997-04-027927927817817,000781
1997-04-0180780778178120,000781
1997-03-3179680179679618,000796
1997-03-287967967967961,000796
1997-03-277958007957968,000796
1997-03-2680881080781053,000810
1997-03-2580380980380852,000808
1997-03-24808810787795175,000795
1997-03-2180080079980017,000800
1997-03-1979079078578517,000785
1997-03-188008007958008,000800
1997-03-1777577577577511,000775
1997-03-1476576576576521,000765
1997-03-1378178177777733,000777
1997-03-127707807707799,000779
1997-03-1180080077877931,000779
1997-03-1078278278278220,000782
1997-03-0776676675876249,000762
1997-03-0677577576676616,000766
1997-03-0578578577877848,000778
1997-03-0478680078678827,000788
1997-03-0380080078678820,000788
1997-02-2878178778178211,000782
1997-02-2780080079680067,000800
1997-02-26800800795799129,000799
1997-02-2580080078578523,000785
1997-02-2480081380080092,000800
1997-02-2177878077677689,000776
1997-02-2077678177578137,000781
1997-02-1977578077577523,000775
1997-02-1877077576577566,000775
1997-02-1779080077577522,000775
1997-02-1481081180080531,000805
1997-02-1384584582082027,000820
1997-02-1283083083083015,000830
1997-02-1085185181582098,000820
1997-02-0786086085085016,000850
1997-02-0688188186086027,000860
1997-02-0589989988289011,000890
1997-02-049009009009008,000900
1997-02-0390290290090048,000900
1997-01-319019018928923,000892
1997-01-3090090088188224,000882
1997-01-299019019009003,000900
1997-01-288909008809007,000900
1997-01-2789089189089012,000890
1997-01-239609609609607,000960
1997-01-2296096095095025,000950
1997-01-2196096095195121,000951
1997-01-201,0201,02096096027,000960
1997-01-171,0301,0301,0101,02015,0001,020
1997-01-161,0201,0401,0001,04033,0001,040
1997-01-141,0201,0209991,0208,0001,020
1997-01-1398098097998013,000980
1997-01-101,0801,0801,0001,00020,0001,000
1997-01-091,1001,1001,0401,04018,0001,040
1997-01-081,0701,1001,0601,10010,0001,100
1997-01-071,0801,0801,0801,08021,0001,080

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