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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 470 | 470 | 470 | 470 | 9,000 | 470 |
| 1997-12-29 | 468 | 468 | 460 | 460 | 4,000 | 460 |
| 1997-12-26 | 475 | 475 | 474 | 475 | 8,000 | 475 |
| 1997-12-25 | 475 | 480 | 475 | 480 | 29,000 | 480 |
| 1997-12-24 | 465 | 469 | 465 | 468 | 27,000 | 468 |
| 1997-12-22 | 520 | 521 | 500 | 500 | 26,000 | 500 |
| 1997-12-19 | 530 | 530 | 510 | 520 | 91,000 | 520 |
| 1997-12-18 | 531 | 531 | 525 | 530 | 22,000 | 530 |
| 1997-12-17 | 535 | 561 | 523 | 541 | 37,000 | 541 |
| 1997-12-16 | 542 | 546 | 527 | 539 | 26,000 | 539 |
| 1997-12-15 | 542 | 542 | 540 | 542 | 13,000 | 542 |
| 1997-12-12 | 580 | 580 | 569 | 572 | 68,000 | 572 |
| 1997-12-11 | 578 | 578 | 565 | 565 | 22,000 | 565 |
| 1997-12-10 | 604 | 604 | 598 | 598 | 58,000 | 598 |
| 1997-12-09 | 595 | 595 | 570 | 584 | 28,000 | 584 |
| 1997-12-08 | 610 | 610 | 598 | 598 | 40,000 | 598 |
| 1997-12-05 | 582 | 585 | 582 | 585 | 9,000 | 585 |
| 1997-12-04 | 581 | 582 | 581 | 581 | 16,000 | 581 |
| 1997-12-03 | 600 | 600 | 590 | 590 | 13,000 | 590 |
| 1997-12-02 | 624 | 624 | 581 | 591 | 9,000 | 591 |
| 1997-12-01 | 650 | 650 | 631 | 631 | 43,000 | 631 |
| 1997-11-28 | 635 | 635 | 635 | 635 | 10,000 | 635 |
| 1997-11-27 | 570 | 570 | 570 | 570 | 13,000 | 570 |
| 1997-11-26 | 570 | 570 | 565 | 569 | 30,000 | 569 |
| 1997-11-25 | 590 | 590 | 579 | 579 | 8,000 | 579 |
| 1997-11-21 | 576 | 600 | 576 | 590 | 9,000 | 590 |
| 1997-11-20 | 570 | 592 | 570 | 570 | 60,000 | 570 |
| 1997-11-19 | 599 | 599 | 575 | 575 | 13,000 | 575 |
| 1997-11-18 | 574 | 656 | 574 | 656 | 13,000 | 656 |
| 1997-11-17 | 565 | 585 | 565 | 575 | 66,000 | 575 |
| 1997-11-14 | 585 | 585 | 565 | 575 | 30,000 | 575 |
| 1997-11-13 | 580 | 582 | 566 | 582 | 6,000 | 582 |
| 1997-11-12 | 585 | 585 | 585 | 585 | 18,000 | 585 |
| 1997-11-11 | 585 | 585 | 585 | 585 | 21,000 | 585 |
| 1997-11-10 | 596 | 596 | 567 | 567 | 60,000 | 567 |
| 1997-11-07 | 623 | 623 | 595 | 596 | 18,000 | 596 |
| 1997-11-06 | 624 | 625 | 610 | 624 | 11,000 | 624 |
| 1997-11-05 | 627 | 627 | 620 | 625 | 33,000 | 625 |
| 1997-11-04 | 615 | 625 | 615 | 625 | 28,000 | 625 |
| 1997-10-31 | 588 | 600 | 588 | 595 | 27,000 | 595 |
| 1997-10-30 | 611 | 611 | 610 | 610 | 44,000 | 610 |
| 1997-10-29 | 605 | 620 | 605 | 620 | 8,000 | 620 |
| 1997-10-28 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1997-10-27 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 1997-10-24 | 612 | 620 | 612 | 620 | 2,000 | 620 |
| 1997-10-23 | 608 | 611 | 608 | 611 | 3,000 | 611 |
| 1997-10-22 | 611 | 612 | 602 | 612 | 10,000 | 612 |
| 1997-10-21 | 591 | 591 | 591 | 591 | 16,000 | 591 |
| 1997-10-20 | 581 | 600 | 581 | 591 | 10,000 | 591 |
| 1997-10-17 | 585 | 586 | 580 | 580 | 27,000 | 580 |
| 1997-10-16 | 585 | 595 | 585 | 595 | 12,000 | 595 |
| 1997-10-15 | 600 | 602 | 595 | 595 | 11,000 | 595 |
| 1997-10-14 | 633 | 633 | 629 | 629 | 2,000 | 629 |
| 1997-10-13 | 648 | 648 | 643 | 643 | 16,000 | 643 |
| 1997-10-09 | 610 | 610 | 600 | 603 | 11,000 | 603 |
| 1997-10-08 | 632 | 632 | 610 | 610 | 30,000 | 610 |
| 1997-10-07 | 600 | 611 | 600 | 602 | 10,000 | 602 |
| 1997-10-06 | 639 | 639 | 631 | 631 | 9,000 | 631 |
| 1997-10-03 | 620 | 630 | 620 | 629 | 7,000 | 629 |
| 1997-10-02 | 629 | 638 | 625 | 630 | 12,000 | 630 |
| 1997-10-01 | 646 | 646 | 630 | 630 | 30,000 | 630 |
| 1997-09-30 | 645 | 645 | 644 | 645 | 11,000 | 645 |
| 1997-09-29 | 702 | 702 | 675 | 675 | 24,000 | 675 |
| 1997-09-26 | 729 | 729 | 702 | 702 | 10,000 | 702 |
| 1997-09-25 | 730 | 730 | 730 | 730 | 8,000 | 730 |
| 1997-09-24 | 760 | 760 | 750 | 760 | 19,000 | 760 |
| 1997-09-19 | 731 | 731 | 730 | 730 | 5,000 | 730 |
| 1997-09-18 | 730 | 730 | 725 | 730 | 8,000 | 730 |
| 1997-09-17 | 766 | 770 | 745 | 745 | 117,000 | 745 |
| 1997-09-16 | 771 | 771 | 761 | 770 | 9,000 | 770 |
| 1997-09-11 | 818 | 821 | 818 | 821 | 10,000 | 821 |
| 1997-09-10 | 846 | 846 | 838 | 838 | 14,000 | 838 |
| 1997-09-09 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 1997-09-08 | 838 | 838 | 836 | 836 | 23,000 | 836 |
| 1997-09-05 | 799 | 800 | 799 | 800 | 3,000 | 800 |
| 1997-09-03 | 800 | 800 | 799 | 799 | 10,000 | 799 |
| 1997-09-02 | 779 | 779 | 779 | 779 | 6,000 | 779 |
| 1997-09-01 | 780 | 780 | 780 | 780 | 16,000 | 780 |
| 1997-08-29 | 750 | 750 | 749 | 750 | 4,000 | 750 |
| 1997-08-28 | 769 | 769 | 765 | 765 | 375,000 | 765 |
| 1997-08-27 | 765 | 769 | 765 | 769 | 2,000 | 769 |
| 1997-08-26 | 775 | 775 | 769 | 769 | 4,000 | 769 |
| 1997-08-25 | 766 | 767 | 766 | 766 | 10,000 | 766 |
| 1997-08-22 | 801 | 801 | 781 | 781 | 9,000 | 781 |
| 1997-08-21 | 830 | 838 | 800 | 800 | 17,000 | 800 |
| 1997-08-20 | 817 | 837 | 817 | 830 | 11,000 | 830 |
| 1997-08-19 | 798 | 808 | 797 | 807 | 12,000 | 807 |
| 1997-08-18 | 797 | 797 | 797 | 797 | 4,000 | 797 |
| 1997-08-15 | 796 | 797 | 796 | 797 | 5,000 | 797 |
| 1997-08-14 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 1997-08-13 | 815 | 838 | 815 | 838 | 104,000 | 838 |
| 1997-08-12 | 815 | 817 | 814 | 817 | 10,000 | 817 |
| 1997-08-11 | 848 | 848 | 815 | 815 | 19,000 | 815 |
| 1997-08-08 | 838 | 838 | 830 | 838 | 33,000 | 838 |
| 1997-08-07 | 833 | 833 | 800 | 809 | 20,000 | 809 |
| 1997-08-06 | 830 | 833 | 830 | 833 | 9,000 | 833 |
| 1997-08-05 | 835 | 835 | 825 | 835 | 10,000 | 835 |
| 1997-08-04 | 850 | 850 | 825 | 825 | 5,000 | 825 |
| 1997-08-01 | 860 | 860 | 860 | 860 | 15,000 | 860 |
| 1997-07-31 | 850 | 850 | 840 | 840 | 2,000 | 840 |
| 1997-07-30 | 891 | 891 | 865 | 865 | 9,000 | 865 |
| 1997-07-29 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 1997-07-28 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1997-07-25 | 885 | 885 | 885 | 885 | 11,000 | 885 |
| 1997-07-23 | 955 | 955 | 955 | 955 | 4,000 | 955 |
| 1997-07-18 | 919 | 930 | 919 | 930 | 7,000 | 930 |
| 1997-07-17 | 903 | 908 | 890 | 908 | 20,000 | 908 |
| 1997-07-16 | 900 | 910 | 900 | 905 | 10,000 | 905 |
| 1997-07-15 | 907 | 911 | 901 | 910 | 7,000 | 910 |
| 1997-07-14 | 947 | 947 | 947 | 947 | 2,000 | 947 |
| 1997-07-11 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 1997-07-10 | 970 | 970 | 970 | 970 | 30,000 | 970 |
| 1997-07-09 | 938 | 945 | 927 | 935 | 36,000 | 935 |
| 1997-07-07 | 898 | 898 | 881 | 882 | 24,000 | 882 |
| 1997-07-04 | 928 | 938 | 918 | 928 | 6,000 | 928 |
| 1997-07-03 | 949 | 949 | 943 | 944 | 4,000 | 944 |
| 1997-07-02 | 964 | 964 | 950 | 950 | 8,000 | 950 |
| 1997-07-01 | 999 | 999 | 965 | 965 | 30,000 | 965 |
| 1997-06-30 | 999 | 999 | 999 | 999 | 32,000 | 999 |
| 1997-06-27 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1997-06-26 | 951 | 952 | 950 | 950 | 14,000 | 950 |
| 1997-06-25 | 951 | 951 | 951 | 951 | 2,000 | 951 |
| 1997-06-24 | 960 | 960 | 950 | 950 | 5,000 | 950 |
| 1997-06-23 | 957 | 960 | 957 | 958 | 14,000 | 958 |
| 1997-06-20 | 958 | 961 | 955 | 959 | 32,000 | 959 |
| 1997-06-19 | 940 | 959 | 940 | 957 | 27,000 | 957 |
| 1997-06-18 | 940 | 940 | 920 | 940 | 26,000 | 940 |
| 1997-06-17 | 941 | 950 | 940 | 950 | 33,000 | 950 |
| 1997-06-16 | 951 | 951 | 946 | 950 | 31,000 | 950 |
| 1997-06-13 | 950 | 951 | 945 | 945 | 22,000 | 945 |
| 1997-06-12 | 950 | 960 | 949 | 959 | 26,000 | 959 |
| 1997-06-11 | 946 | 954 | 946 | 949 | 17,000 | 949 |
| 1997-06-10 | 940 | 950 | 921 | 946 | 32,000 | 946 |
| 1997-06-09 | 913 | 920 | 913 | 920 | 44,000 | 920 |
| 1997-06-06 | 882 | 894 | 880 | 883 | 34,000 | 883 |
| 1997-06-05 | 885 | 890 | 885 | 885 | 7,000 | 885 |
| 1997-06-04 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 1997-06-03 | 896 | 896 | 880 | 881 | 7,000 | 881 |
| 1997-06-02 | 900 | 900 | 880 | 880 | 20,000 | 880 |
| 1997-05-30 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1997-05-29 | 890 | 890 | 881 | 881 | 6,000 | 881 |
| 1997-05-28 | 882 | 896 | 881 | 890 | 12,000 | 890 |
| 1997-05-27 | 883 | 883 | 880 | 880 | 4,000 | 880 |
| 1997-05-26 | 881 | 882 | 881 | 882 | 3,000 | 882 |
| 1997-05-23 | 896 | 899 | 890 | 890 | 29,000 | 890 |
| 1997-05-22 | 880 | 896 | 880 | 895 | 13,000 | 895 |
| 1997-05-21 | 890 | 897 | 880 | 880 | 32,000 | 880 |
| 1997-05-20 | 871 | 880 | 871 | 880 | 6,000 | 880 |
| 1997-05-19 | 890 | 890 | 870 | 870 | 40,000 | 870 |
| 1997-05-16 | 896 | 896 | 880 | 885 | 22,000 | 885 |
| 1997-05-15 | 920 | 920 | 900 | 906 | 63,000 | 906 |
| 1997-05-14 | 910 | 920 | 900 | 920 | 64,000 | 920 |
| 1997-05-13 | 901 | 920 | 899 | 920 | 43,000 | 920 |
| 1997-05-12 | 909 | 920 | 901 | 901 | 39,000 | 901 |
| 1997-05-09 | 888 | 899 | 880 | 899 | 29,000 | 899 |
| 1997-05-08 | 873 | 888 | 865 | 888 | 67,000 | 888 |
| 1997-05-07 | 858 | 880 | 858 | 875 | 100,000 | 875 |
| 1997-05-06 | 831 | 850 | 831 | 848 | 26,000 | 848 |
| 1997-05-02 | 820 | 826 | 815 | 820 | 31,000 | 820 |
| 1997-05-01 | 805 | 816 | 805 | 815 | 29,000 | 815 |
| 1997-04-30 | 791 | 800 | 791 | 800 | 18,000 | 800 |
| 1997-04-28 | 793 | 800 | 790 | 790 | 5,000 | 790 |
| 1997-04-25 | 800 | 800 | 794 | 794 | 16,000 | 794 |
| 1997-04-24 | 796 | 803 | 796 | 800 | 6,000 | 800 |
| 1997-04-23 | 794 | 805 | 794 | 805 | 97,000 | 805 |
| 1997-04-22 | 781 | 800 | 778 | 794 | 37,000 | 794 |
| 1997-04-21 | 755 | 768 | 755 | 768 | 35,000 | 768 |
| 1997-04-18 | 735 | 735 | 730 | 730 | 17,000 | 730 |
| 1997-04-17 | 729 | 730 | 729 | 730 | 43,000 | 730 |
| 1997-04-16 | 702 | 710 | 702 | 710 | 2,000 | 710 |
| 1997-04-15 | 731 | 734 | 730 | 730 | 7,000 | 730 |
| 1997-04-14 | 730 | 730 | 730 | 730 | 18,000 | 730 |
| 1997-04-11 | 750 | 750 | 748 | 749 | 7,000 | 749 |
| 1997-04-10 | 758 | 758 | 758 | 758 | 13,000 | 758 |
| 1997-04-09 | 768 | 768 | 750 | 750 | 13,000 | 750 |
| 1997-04-08 | 757 | 768 | 748 | 768 | 64,000 | 768 |
| 1997-04-07 | 747 | 747 | 747 | 747 | 6,000 | 747 |
| 1997-04-04 | 781 | 781 | 777 | 777 | 4,000 | 777 |
| 1997-04-03 | 782 | 782 | 781 | 781 | 6,000 | 781 |
| 1997-04-02 | 792 | 792 | 781 | 781 | 7,000 | 781 |
| 1997-04-01 | 807 | 807 | 781 | 781 | 20,000 | 781 |
| 1997-03-31 | 796 | 801 | 796 | 796 | 18,000 | 796 |
| 1997-03-28 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 1997-03-27 | 795 | 800 | 795 | 796 | 8,000 | 796 |
| 1997-03-26 | 808 | 810 | 807 | 810 | 53,000 | 810 |
| 1997-03-25 | 803 | 809 | 803 | 808 | 52,000 | 808 |
| 1997-03-24 | 808 | 810 | 787 | 795 | 175,000 | 795 |
| 1997-03-21 | 800 | 800 | 799 | 800 | 17,000 | 800 |
| 1997-03-19 | 790 | 790 | 785 | 785 | 17,000 | 785 |
| 1997-03-18 | 800 | 800 | 795 | 800 | 8,000 | 800 |
| 1997-03-17 | 775 | 775 | 775 | 775 | 11,000 | 775 |
| 1997-03-14 | 765 | 765 | 765 | 765 | 21,000 | 765 |
| 1997-03-13 | 781 | 781 | 777 | 777 | 33,000 | 777 |
| 1997-03-12 | 770 | 780 | 770 | 779 | 9,000 | 779 |
| 1997-03-11 | 800 | 800 | 778 | 779 | 31,000 | 779 |
| 1997-03-10 | 782 | 782 | 782 | 782 | 20,000 | 782 |
| 1997-03-07 | 766 | 766 | 758 | 762 | 49,000 | 762 |
| 1997-03-06 | 775 | 775 | 766 | 766 | 16,000 | 766 |
| 1997-03-05 | 785 | 785 | 778 | 778 | 48,000 | 778 |
| 1997-03-04 | 786 | 800 | 786 | 788 | 27,000 | 788 |
| 1997-03-03 | 800 | 800 | 786 | 788 | 20,000 | 788 |
| 1997-02-28 | 781 | 787 | 781 | 782 | 11,000 | 782 |
| 1997-02-27 | 800 | 800 | 796 | 800 | 67,000 | 800 |
| 1997-02-26 | 800 | 800 | 795 | 799 | 129,000 | 799 |
| 1997-02-25 | 800 | 800 | 785 | 785 | 23,000 | 785 |
| 1997-02-24 | 800 | 813 | 800 | 800 | 92,000 | 800 |
| 1997-02-21 | 778 | 780 | 776 | 776 | 89,000 | 776 |
| 1997-02-20 | 776 | 781 | 775 | 781 | 37,000 | 781 |
| 1997-02-19 | 775 | 780 | 775 | 775 | 23,000 | 775 |
| 1997-02-18 | 770 | 775 | 765 | 775 | 66,000 | 775 |
| 1997-02-17 | 790 | 800 | 775 | 775 | 22,000 | 775 |
| 1997-02-14 | 810 | 811 | 800 | 805 | 31,000 | 805 |
| 1997-02-13 | 845 | 845 | 820 | 820 | 27,000 | 820 |
| 1997-02-12 | 830 | 830 | 830 | 830 | 15,000 | 830 |
| 1997-02-10 | 851 | 851 | 815 | 820 | 98,000 | 820 |
| 1997-02-07 | 860 | 860 | 850 | 850 | 16,000 | 850 |
| 1997-02-06 | 881 | 881 | 860 | 860 | 27,000 | 860 |
| 1997-02-05 | 899 | 899 | 882 | 890 | 11,000 | 890 |
| 1997-02-04 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1997-02-03 | 902 | 902 | 900 | 900 | 48,000 | 900 |
| 1997-01-31 | 901 | 901 | 892 | 892 | 3,000 | 892 |
| 1997-01-30 | 900 | 900 | 881 | 882 | 24,000 | 882 |
| 1997-01-29 | 901 | 901 | 900 | 900 | 3,000 | 900 |
| 1997-01-28 | 890 | 900 | 880 | 900 | 7,000 | 900 |
| 1997-01-27 | 890 | 891 | 890 | 890 | 12,000 | 890 |
| 1997-01-23 | 960 | 960 | 960 | 960 | 7,000 | 960 |
| 1997-01-22 | 960 | 960 | 950 | 950 | 25,000 | 950 |
| 1997-01-21 | 960 | 960 | 951 | 951 | 21,000 | 951 |
| 1997-01-20 | 1,020 | 1,020 | 960 | 960 | 27,000 | 960 |
| 1997-01-17 | 1,030 | 1,030 | 1,010 | 1,020 | 15,000 | 1,020 |
| 1997-01-16 | 1,020 | 1,040 | 1,000 | 1,040 | 33,000 | 1,040 |
| 1997-01-14 | 1,020 | 1,020 | 999 | 1,020 | 8,000 | 1,020 |
| 1997-01-13 | 980 | 980 | 979 | 980 | 13,000 | 980 |
| 1997-01-10 | 1,080 | 1,080 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1997-01-09 | 1,100 | 1,100 | 1,040 | 1,040 | 18,000 | 1,040 |
| 1997-01-08 | 1,070 | 1,100 | 1,060 | 1,100 | 10,000 | 1,100 |
| 1997-01-07 | 1,080 | 1,080 | 1,080 | 1,080 | 21,000 | 1,080 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
