7955 クリナップ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	629	630	620	620	18,000	620
1998-12-29	615	640	615	630	25,000	630
1998-12-28	610	615	610	615	23,000	615
1998-12-25	619	630	619	630	53,000	630
1998-12-24	621	621	609	616	139,000	616
1998-12-22	635	635	627	627	70,000	627
1998-12-21	650	650	626	630	239,000	630
1998-12-18	632	632	628	628	43,000	628
1998-12-17	638	638	626	631	81,000	631
1998-12-16	643	650	636	640	54,000	640
1998-12-15	640	640	637	638	66,000	638
1998-12-14	638	640	636	637	74,000	637
1998-12-11	636	638	636	637	51,000	637
1998-12-10	660	660	636	636	60,000	636
1998-12-09	630	637	630	636	50,000	636
1998-12-08	652	652	630	635	121,000	635
1998-12-07	624	632	624	632	63,000	632
1998-12-04	625	636	622	628	26,000	628
1998-12-03	630	639	626	627	41,000	627
1998-12-02	635	637	630	637	32,000	637
1998-12-01	650	650	630	631	29,000	631
1998-11-30	670	670	640	640	29,000	640
1998-11-27	650	650	638	650	53,000	650
1998-11-26	630	648	628	648	93,000	648
1998-11-25	617	640	617	635	62,000	635
1998-11-24	630	630	616	617	56,000	617
1998-11-20	630	630	610	630	125,000	630
1998-11-19	622	624	600	610	159,000	610
1998-11-18	630	641	625	625	85,000	625
1998-11-17	626	650	623	645	32,000	645
1998-11-16	650	650	622	624	46,000	624
1998-11-13	624	635	620	630	67,000	630
1998-11-12	650	650	615	619	106,000	619
1998-11-11	593	670	593	660	214,000	660
1998-11-10	630	630	593	593	335,000	593
1998-11-09	671	671	631	631	277,000	631
1998-11-06	695	695	681	681	43,000	681
1998-11-05	690	700	680	690	133,000	690
1998-11-04	700	718	690	692	64,000	692
1998-11-02	697	704	680	700	251,000	700
1998-10-30	692	698	682	698	161,000	698
1998-10-29	681	695	680	693	182,000	693
1998-10-28	734	747	691	701	272,000	701
1998-10-27	745	759	736	744	99,000	744
1998-10-26	766	766	737	765	172,000	765
1998-10-23	745	761	736	754	171,000	754
1998-10-22	721	757	721	735	149,000	735
1998-10-21	722	731	720	723	146,000	723
1998-10-20	710	746	700	720	174,000	720
1998-10-19	759	780	700	710	583,000	710
1998-10-16	710	749	700	730	388,000	730
1998-10-15	675	730	675	700	323,000	700
1998-10-14	670	680	665	670	102,000	670
1998-10-13	685	685	650	670	175,000	670
1998-10-12	670	690	654	675	452,000	675
1998-10-09	637	645	608	640	290,000	640
1998-10-08	684	684	620	639	317,000	639
1998-10-07	655	690	635	674	381,000	674
1998-10-06	601	690	580	635	938,000	635
1998-10-05	634	645	580	600	1,038,000	600
1998-10-02	694	764	580	640	2,380,000	640
1998-10-01	724	734	674	674	3,369,000	674
1998-09-30	864	870	774	774	3,866,000	774
1998-09-29	903	915	850	874	3,422,000	874
1998-09-28	895	978	890	893	4,407,000	893
1998-09-25	780	885	766	885	3,595,000	885
1998-09-24	790	805	748	790	1,672,000	790
1998-09-22	826	835	745	780	3,692,000	780
1998-09-21	800	859	799	839	2,948,000	839
1998-09-18	808	808	773	808	3,409,000	808
1998-09-17	708	708	708	708	283,000	708
1998-09-14	480	508	480	508	24,000	508
1998-09-11	500	500	473	480	24,000	480
1998-09-10	500	501	500	500	26,000	500
1998-09-09	492	499	492	495	22,000	495
1998-09-08	502	510	495	495	49,000	495
1998-09-07	452	467	452	467	27,000	467
1998-09-04	456	456	456	456	11,000	456
1998-09-03	475	475	466	466	9,000	466
1998-09-02	476	476	470	470	13,000	470
1998-09-01	493	493	476	476	29,000	476
1998-08-31	455	455	451	453	23,000	453
1998-08-28	459	459	451	455	17,000	455
1998-08-27	470	470	451	468	19,000	468
1998-08-26	479	479	470	470	16,000	470
1998-08-25	477	480	476	479	25,000	479
1998-08-24	493	493	476	477	7,000	477
1998-08-21	500	500	483	493	15,000	493
1998-08-20	509	509	505	505	9,000	505
1998-08-19	509	510	509	509	21,000	509
1998-08-18	509	509	506	509	17,000	509
1998-08-17	511	511	510	510	14,000	510
1998-08-14	515	515	511	512	7,000	512
1998-08-13	510	518	510	518	5,000	518
1998-08-12	525	525	518	518	8,000	518
1998-08-11	549	549	521	521	21,000	521
1998-08-10	549	549	545	545	26,000	545
1998-08-07	520	520	520	520	6,000	520
1998-08-06	520	521	520	520	14,000	520
1998-08-05	525	525	525	525	2,000	525
1998-08-04	533	533	525	527	6,000	527
1998-08-03	535	535	534	534	25,000	534
1998-07-31	530	530	525	525	11,000	525
1998-07-30	525	530	525	530	9,000	530
1998-07-29	523	525	523	525	6,000	525
1998-07-28	521	523	520	523	16,000	523
1998-07-27	522	522	520	521	11,000	521
1998-07-24	525	525	520	522	43,000	522
1998-07-23	536	536	525	525	25,000	525
1998-07-22	530	539	530	538	15,000	538
1998-07-21	555	560	520	520	57,000	520
1998-07-17	586	586	575	575	18,000	575
1998-07-16	595	595	587	587	15,000	587
1998-07-15	600	601	590	599	33,000	599
1998-07-14	560	579	560	576	11,000	576
1998-07-13	564	564	552	560	24,000	560
1998-07-10	584	584	570	570	83,000	570
1998-07-09	584	584	572	572	23,000	572
1998-07-08	585	585	576	584	60,000	584
1998-07-07	530	550	530	545	23,000	545
1998-07-06	550	550	530	530	12,000	530
1998-07-03	540	550	540	545	28,000	545
1998-07-02	535	545	535	545	40,000	545
1998-07-01	537	539	530	534	43,000	534
1998-06-30	505	505	498	500	70,000	500
1998-06-29	508	508	498	500	78,000	500
1998-06-26	501	501	488	488	8,000	488
1998-06-25	501	501	500	501	14,000	501
1998-06-24	505	505	503	503	12,000	503
1998-06-23	492	509	491	509	7,000	509
1998-06-22	491	491	491	491	3,000	491
1998-06-19	516	516	480	480	11,000	480
1998-06-18	500	519	490	519	7,000	519
1998-06-17	470	480	470	480	10,000	480
1998-06-16	475	475	461	466	9,000	466
1998-06-15	482	483	480	480	8,000	480
1998-06-12	490	491	480	480	41,000	480
1998-06-11	500	500	490	491	26,000	491
1998-06-10	510	510	500	500	28,000	500
1998-06-08	513	513	500	500	31,000	500
1998-06-05	500	502	498	498	17,000	498
1998-06-04	509	509	509	509	5,000	509
1998-06-03	530	530	501	508	44,000	508
1998-06-02	531	531	510	520	37,000	520
1998-06-01	537	537	511	511	23,000	511
1998-05-29	529	529	527	527	2,000	527
1998-05-28	506	507	500	500	59,000	500
1998-05-27	513	515	505	506	5,000	506
1998-05-26	512	512	512	512	2,000	512
1998-05-25	520	520	505	515	5,000	515
1998-05-22	545	545	540	540	4,000	540
1998-05-21	538	540	538	539	8,000	539
1998-05-20	547	547	540	543	8,000	543
1998-05-19	522	522	522	522	4,000	522
1998-05-18	503	503	500	501	7,000	501
1998-05-15	500	503	500	503	7,000	503
1998-05-14	505	510	500	500	19,000	500
1998-05-13	549	549	545	545	3,000	545
1998-05-12	536	550	536	550	14,000	550
1998-05-11	555	558	546	546	25,000	546
1998-05-08	555	555	555	555	25,000	555
1998-05-07	522	522	506	506	5,000	506
1998-05-06	550	550	523	533	14,000	533
1998-05-01	559	559	557	558	26,000	558
1998-04-30	511	511	502	502	4,000	502
1998-04-28	510	511	501	501	9,000	501
1998-04-27	529	529	500	510	30,000	510
1998-04-24	539	550	530	530	10,000	530
1998-04-22	549	549	549	549	3,000	549
1998-04-21	550	550	550	550	3,000	550
1998-04-20	530	530	530	530	2,000	530
1998-04-17	531	531	520	520	6,000	520
1998-04-16	565	570	531	531	17,000	531
1998-04-15	575	575	565	565	2,000	565
1998-04-14	579	579	575	575	2,000	575
1998-04-10	598	598	569	569	20,000	569
1998-04-09	550	579	543	579	13,000	579
1998-04-08	599	599	575	580	41,000	580
1998-04-07	511	513	510	513	13,000	513
1998-04-06	501	510	501	510	15,000	510
1998-04-03	500	523	500	510	13,000	510
1998-04-02	569	569	517	517	8,000	517
1998-04-01	575	575	571	571	21,000	571
1998-03-31	544	561	533	561	9,000	561
1998-03-30	573	573	570	573	4,000	573
1998-03-27	574	575	574	574	3,000	574
1998-03-26	569	574	569	573	9,000	573
1998-03-25	574	574	565	569	11,000	569
1998-03-24	591	591	570	572	8,000	572
1998-03-23	599	600	599	600	2,000	600
1998-03-20	570	600	569	600	6,000	600
1998-03-19	574	574	560	569	7,000	569
1998-03-18	604	604	603	603	9,000	603
1998-03-17	605	605	605	605	2,000	605
1998-03-16	609	609	600	600	4,000	600
1998-03-13	570	610	570	610	23,000	610
1998-03-12	580	580	580	580	1,000	580
1998-03-11	594	594	580	580	4,000	580
1998-03-10	610	610	593	593	16,000	593
1998-03-09	614	614	609	609	25,000	609
1998-03-06	581	584	580	584	4,000	584
1998-03-05	581	581	581	581	12,000	581
1998-03-04	581	581	581	581	6,000	581
1998-03-03	600	600	580	580	7,000	580
1998-03-02	620	620	590	600	30,000	600
1998-02-27	599	599	595	596	5,000	596
1998-02-26	570	570	570	570	4,000	570
1998-02-25	552	569	532	569	13,000	569
1998-02-24	570	570	560	560	15,000	560
1998-02-23	570	580	560	560	12,000	560
1998-02-20	614	614	595	600	13,000	600
1998-02-19	600	614	600	614	5,000	614
1998-02-18	610	614	610	614	2,000	614
1998-02-17	603	605	603	603	4,000	603
1998-02-16	600	615	600	615	9,000	615
1998-02-13	615	615	600	605	21,000	605
1998-02-12	615	615	605	614	18,000	614
1998-02-10	619	619	605	615	31,000	615
1998-02-09	610	610	580	585	38,000	585
1998-02-06	556	578	556	577	19,000	577
1998-02-05	540	555	540	555	17,000	555
1998-02-04	547	549	540	541	20,000	541
1998-02-03	541	546	541	545	35,000	545
1998-02-02	600	600	536	536	34,000	536
1998-01-30	560	560	560	560	11,000	560
1998-01-29	589	589	575	580	21,000	580
1998-01-28	590	620	590	600	38,000	600
1998-01-27	581	610	581	610	72,000	610
1998-01-26	530	591	530	591	36,000	591
1998-01-23	511	513	511	511	9,000	511
1998-01-22	511	515	509	509	23,000	509
1998-01-21	510	522	510	520	39,000	520
1998-01-20	506	516	506	510	16,000	510
1998-01-19	499	518	499	510	24,000	510
1998-01-16	493	500	493	499	57,000	499
1998-01-14	518	518	493	495	10,000	495
1998-01-13	498	518	493	518	4,000	518
1998-01-12	523	523	518	518	28,000	518
1998-01-09	523	530	505	505	5,000	505
1998-01-08	553	553	533	533	39,000	533
1998-01-07	495	495	490	493	12,000	493
1998-01-06	519	519	492	495	38,000	495

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