7955 クリナップ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	422	434	420	420	21,000	420
1999-12-29	424	429	420	421	17,000	421
1999-12-28	449	449	416	416	9,000	416
1999-12-27	445	449	445	449	9,000	449
1999-12-24	446	450	445	445	10,000	445
1999-12-22	450	455	445	445	26,000	445
1999-12-21	445	450	445	450	6,000	450
1999-12-20	504	504	445	445	84,000	445
1999-12-17	450	454	450	454	19,000	454
1999-12-16	456	458	450	450	21,000	450
1999-12-15	460	460	450	457	28,000	457
1999-12-14	474	478	467	467	17,000	467
1999-12-13	495	495	467	467	8,000	467
1999-12-10	511	511	493	493	75,000	493
1999-12-09	476	490	476	486	34,000	486
1999-12-08	484	484	480	480	38,000	480
1999-12-07	469	470	466	470	17,000	470
1999-12-06	467	485	467	485	29,000	485
1999-12-03	488	488	466	482	19,000	482
1999-12-02	466	482	466	478	69,000	478
1999-12-01	510	510	500	500	31,000	500
1999-11-30	480	480	460	460	35,000	460
1999-11-29	484	484	480	480	22,000	480
1999-11-26	482	485	482	484	4,000	484
1999-11-25	490	490	480	480	14,000	480
1999-11-24	500	510	490	490	20,000	490
1999-11-22	528	528	500	510	15,000	510
1999-11-19	485	500	485	500	28,000	500
1999-11-18	530	539	510	510	20,000	510
1999-11-17	483	500	483	500	23,000	500
1999-11-16	480	481	476	480	24,000	480
1999-11-15	500	500	488	500	20,000	500
1999-11-12	510	535	510	515	20,000	515
1999-11-11	537	537	510	510	25,000	510
1999-11-10	549	549	530	530	78,000	530
1999-11-09	545	550	527	527	25,000	527
1999-11-08	570	570	525	525	49,000	525
1999-11-05	555	555	525	530	46,000	530
1999-11-04	540	555	530	530	13,000	530
1999-11-02	560	562	542	552	21,000	552
1999-11-01	560	563	545	559	49,000	559
1999-10-29	545	545	535	536	16,000	536
1999-10-28	540	546	535	535	8,000	535
1999-10-27	530	532	530	530	18,000	530
1999-10-26	525	535	525	528	7,000	528
1999-10-25	520	550	520	521	28,000	521
1999-10-22	555	555	540	550	36,000	550
1999-10-21	559	560	540	540	20,000	540
1999-10-20	564	564	560	560	10,000	560
1999-10-19	520	541	520	521	16,000	521
1999-10-18	540	541	530	541	24,000	541
1999-10-15	570	570	540	540	55,000	540
1999-10-14	545	565	545	563	7,000	563
1999-10-13	564	599	545	545	59,000	545
1999-10-12	559	559	540	554	98,000	554
1999-10-08	530	530	501	519	39,000	519
1999-10-07	520	520	500	500	16,000	500
1999-10-06	523	523	510	510	13,000	510
1999-10-05	528	529	523	523	26,000	523
1999-10-04	528	528	518	528	10,000	528
1999-10-01	530	530	508	530	27,000	530
1999-09-30	495	510	491	509	45,000	509
1999-09-29	530	535	490	495	48,000	495
1999-09-28	482	501	482	500	79,000	500
1999-09-27	525	535	481	482	40,000	482
1999-09-24	534	534	520	520	37,000	520
1999-09-22	540	541	520	536	43,000	536
1999-09-21	545	550	534	550	49,000	550
1999-09-20	560	560	542	545	15,000	545
1999-09-17	540	549	540	540	26,000	540
1999-09-16	541	570	540	570	30,000	570
1999-09-14	570	570	560	566	125,000	566
1999-09-13	565	580	564	565	30,000	565
1999-09-10	570	575	545	555	131,000	555
1999-09-09	560	580	560	579	18,000	579
1999-09-08	570	570	550	550	45,000	550
1999-09-07	550	568	550	560	32,000	560
1999-09-06	570	575	565	570	19,000	570
1999-09-03	580	581	575	575	8,000	575
1999-09-02	600	600	570	570	23,000	570
1999-09-01	610	610	570	570	47,000	570
1999-08-31	610	610	590	590	18,000	590
1999-08-30	600	610	599	608	38,000	608
1999-08-27	589	596	585	585	37,000	585
1999-08-26	590	590	580	590	33,000	590
1999-08-25	607	609	589	590	27,000	590
1999-08-24	610	610	600	600	31,000	600
1999-08-23	605	610	600	601	36,000	601
1999-08-20	610	610	597	605	16,000	605
1999-08-19	610	610	599	608	52,000	608
1999-08-18	615	620	603	610	25,000	610
1999-08-17	620	620	607	614	25,000	614
1999-08-16	610	636	610	620	43,000	620
1999-08-13	591	610	591	610	23,000	610
1999-08-12	595	595	580	590	44,000	590
1999-08-11	592	599	580	595	61,000	595
1999-08-10	630	631	590	600	108,000	600
1999-08-09	580	620	570	620	223,000	620
1999-08-06	540	560	520	540	466,000	540
1999-08-05	610	610	580	580	118,000	580
1999-08-04	625	649	600	610	223,000	610
1999-08-03	710	710	615	625	238,000	625
1999-08-02	715	730	710	715	53,000	715
1999-07-30	740	740	719	730	45,000	730
1999-07-29	745	750	719	740	79,000	740
1999-07-28	735	760	730	755	33,000	755
1999-07-27	745	768	740	744	36,000	744
1999-07-26	760	768	755	765	19,000	765
1999-07-23	750	770	727	769	47,000	769
1999-07-22	798	808	760	760	12,000	760
1999-07-21	808	809	790	808	30,000	808
1999-07-19	807	830	800	809	55,000	809
1999-07-16	799	827	790	827	155,000	827
1999-07-15	810	819	793	807	108,000	807
1999-07-14	829	838	803	820	129,000	820
1999-07-13	814	840	809	830	243,000	830
1999-07-12	786	815	786	815	214,000	815
1999-07-09	765	790	765	789	76,000	789
1999-07-08	720	784	720	775	167,000	775
1999-07-07	719	725	719	719	29,000	719
1999-07-06	730	730	719	726	79,000	726
1999-07-05	719	741	719	730	23,000	730
1999-07-02	731	745	719	731	36,000	731
1999-07-01	750	750	749	749	16,000	749
1999-06-30	753	760	730	750	26,000	750
1999-06-29	750	760	725	750	15,000	750
1999-06-28	760	780	750	750	47,000	750
1999-06-25	738	760	719	750	25,000	750
1999-06-24	776	785	750	768	55,000	768
1999-06-23	782	790	770	788	49,000	788
1999-06-22	790	804	777	792	76,000	792
1999-06-21	789	810	789	800	168,000	800
1999-06-18	791	800	789	799	64,000	799
1999-06-17	791	809	786	805	68,000	805
1999-06-16	770	797	760	797	52,000	797
1999-06-15	750	778	750	772	68,000	772
1999-06-14	750	750	749	750	7,000	750
1999-06-11	738	768	738	750	74,000	750
1999-06-10	740	748	736	748	29,000	748
1999-06-09	744	745	734	740	13,000	740
1999-06-08	733	744	733	739	35,000	739
1999-06-07	730	760	730	740	24,000	740
1999-06-04	730	740	730	738	16,000	738
1999-06-03	740	744	730	738	22,000	738
1999-06-02	744	753	730	730	32,000	730
1999-06-01	734	746	728	746	67,000	746
1999-05-31	706	734	706	730	49,000	730
1999-05-28	710	713	706	713	37,000	713
1999-05-27	714	714	706	710	9,000	710
1999-05-26	719	719	706	715	13,000	715
1999-05-25	706	716	702	710	17,000	710
1999-05-24	710	727	706	706	14,000	706
1999-05-21	701	709	701	709	13,000	709
1999-05-20	710	715	700	708	35,000	708
1999-05-19	712	720	698	710	85,000	710
1999-05-18	710	720	710	715	28,000	715
1999-05-17	711	723	710	715	28,000	715
1999-05-14	708	724	708	723	11,000	723
1999-05-13	715	725	708	717	27,000	717
1999-05-12	716	725	713	716	19,000	716
1999-05-11	726	731	715	718	42,000	718
1999-05-10	710	748	708	716	113,000	716
1999-05-07	690	699	684	690	26,000	690
1999-05-06	700	700	687	687	47,000	687
1999-04-30	683	700	683	685	20,000	685
1999-04-28	696	700	690	690	27,000	690
1999-04-27	701	709	695	700	16,000	700
1999-04-26	700	710	690	700	37,000	700
1999-04-23	691	700	691	692	10,000	692
1999-04-22	691	699	687	699	39,000	699
1999-04-21	690	699	686	690	23,000	690
1999-04-20	684	700	684	690	38,000	690
1999-04-19	680	703	680	683	88,000	683
1999-04-16	686	693	681	690	28,000	690
1999-04-15	681	698	681	694	16,000	694
1999-04-14	686	692	681	686	17,000	686
1999-04-13	688	700	685	685	25,000	685
1999-04-12	696	705	688	688	58,000	688
1999-04-09	715	730	700	710	59,000	710
1999-04-08	695	720	681	710	100,000	710
1999-04-07	665	684	660	680	40,000	680
1999-04-06	653	665	653	665	24,000	665
1999-04-05	660	670	649	660	125,000	660
1999-04-02	670	674	639	650	117,000	650
1999-04-01	686	686	663	670	141,000	670
1999-03-31	678	684	660	684	130,000	684
1999-03-30	694	694	671	679	179,000	679
1999-03-29	662	696	652	689	754,000	689
1999-03-26	752	752	752	752	95,000	752
1999-03-25	850	865	850	855	334,000	855
1999-03-24	845	860	845	850	231,000	850
1999-03-23	855	858	845	850	218,000	850
1999-03-19	843	855	840	855	404,000	855
1999-03-18	810	845	810	845	568,000	845
1999-03-17	806	815	804	815	216,000	815
1999-03-16	816	824	806	810	276,000	810
1999-03-15	800	830	798	818	548,000	818
1999-03-12	770	800	765	790	321,000	790
1999-03-11	759	770	755	764	129,000	764
1999-03-10	764	766	753	760	151,000	760
1999-03-09	747	763	746	763	152,000	763
1999-03-08	749	753	747	751	107,000	751
1999-03-05	748	754	745	750	190,000	750
1999-03-04	755	759	745	750	141,000	750
1999-03-03	760	770	745	755	268,000	755
1999-03-02	761	777	761	770	136,000	770
1999-03-01	774	774	764	764	86,000	764
1999-02-26	768	780	768	770	163,000	770
1999-02-25	762	777	762	767	114,000	767
1999-02-24	757	763	754	762	107,000	762
1999-02-23	757	764	753	761	85,000	761
1999-02-22	765	769	752	764	101,000	764
1999-02-19	739	770	739	765	181,000	765
1999-02-18	749	749	736	743	51,000	743
1999-02-17	743	753	733	750	63,000	750
1999-02-16	742	761	735	743	226,000	743
1999-02-15	708	748	707	745	154,000	745
1999-02-12	716	730	711	718	54,000	718
1999-02-10	730	730	709	726	167,000	726
1999-02-09	741	741	718	730	102,000	730
1999-02-08	729	767	725	745	452,000	745
1999-02-05	681	730	681	720	200,000	720
1999-02-04	677	690	677	680	42,000	680
1999-02-03	676	689	670	680	56,000	680
1999-02-02	680	695	671	686	69,000	686
1999-02-01	665	680	665	680	34,000	680
1999-01-29	670	670	652	665	17,000	665
1999-01-28	650	678	639	670	30,000	670
1999-01-27	710	715	657	666	190,000	666
1999-01-26	625	700	625	700	130,000	700
1999-01-25	625	635	621	635	56,000	635
1999-01-22	626	630	623	627	66,000	627
1999-01-21	630	630	622	623	36,000	623
1999-01-20	628	628	621	625	95,000	625
1999-01-19	621	625	620	625	35,000	625
1999-01-18	627	627	620	621	22,000	621
1999-01-14	627	627	618	627	38,000	627
1999-01-13	628	628	620	627	38,000	627
1999-01-12	630	630	620	620	45,000	620
1999-01-11	629	635	618	618	45,000	618
1999-01-08	626	630	618	630	50,000	630
1999-01-07	610	620	610	616	25,000	616
1999-01-06	607	620	607	620	8,000	620
1999-01-05	612	614	600	606	38,000	606
1999-01-04	640	640	614	614	24,000	614

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