7955 クリナップ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 485 | 486 | 482 | 486 | 7,000 | 486 |
| 2000-12-28 | 481 | 486 | 480 | 481 | 7,000 | 481 |
| 2000-12-27 | 480 | 481 | 477 | 481 | 4,000 | 481 |
| 2000-12-26 | 476 | 481 | 476 | 476 | 5,000 | 476 |
| 2000-12-25 | 464 | 480 | 464 | 478 | 11,000 | 478 |
| 2000-12-22 | 480 | 481 | 478 | 478 | 12,000 | 478 |
| 2000-12-21 | 503 | 503 | 481 | 481 | 15,000 | 481 |
| 2000-12-20 | 518 | 518 | 505 | 508 | 16,000 | 508 |
| 2000-12-19 | 520 | 524 | 516 | 516 | 26,000 | 516 |
| 2000-12-18 | 530 | 530 | 512 | 523 | 45,000 | 523 |
| 2000-12-15 | 503 | 503 | 501 | 501 | 7,000 | 501 |
| 2000-12-14 | 501 | 503 | 501 | 503 | 4,000 | 503 |
| 2000-12-13 | 510 | 517 | 496 | 517 | 10,000 | 517 |
| 2000-12-12 | 510 | 530 | 510 | 518 | 55,000 | 518 |
| 2000-12-11 | 530 | 530 | 501 | 501 | 47,000 | 501 |
| 2000-12-08 | 500 | 500 | 485 | 490 | 47,000 | 490 |
| 2000-12-07 | 486 | 488 | 481 | 481 | 13,000 | 481 |
| 2000-12-06 | 500 | 500 | 486 | 486 | 12,000 | 486 |
| 2000-12-05 | 496 | 496 | 481 | 481 | 10,000 | 481 |
| 2000-12-04 | 495 | 497 | 493 | 496 | 19,000 | 496 |
| 2000-12-01 | 495 | 495 | 485 | 495 | 37,000 | 495 |
| 2000-11-30 | 477 | 480 | 477 | 480 | 5,000 | 480 |
| 2000-11-29 | 481 | 481 | 476 | 480 | 8,000 | 480 |
| 2000-11-28 | 481 | 481 | 481 | 481 | 4,000 | 481 |
| 2000-11-27 | 479 | 485 | 477 | 485 | 15,000 | 485 |
| 2000-11-24 | 477 | 477 | 470 | 477 | 6,000 | 477 |
| 2000-11-22 | 478 | 483 | 478 | 483 | 18,000 | 483 |
| 2000-11-21 | 481 | 481 | 474 | 474 | 8,000 | 474 |
| 2000-11-20 | 468 | 475 | 466 | 466 | 7,000 | 466 |
| 2000-11-17 | 478 | 478 | 473 | 478 | 4,000 | 478 |
| 2000-11-16 | 473 | 478 | 473 | 478 | 6,000 | 478 |
| 2000-11-15 | 471 | 473 | 470 | 473 | 3,000 | 473 |
| 2000-11-14 | 473 | 474 | 471 | 474 | 6,000 | 474 |
| 2000-11-13 | 470 | 474 | 470 | 474 | 3,000 | 474 |
| 2000-11-10 | 483 | 483 | 475 | 480 | 19,000 | 480 |
| 2000-11-09 | 473 | 475 | 472 | 473 | 11,000 | 473 |
| 2000-11-08 | 483 | 483 | 478 | 482 | 24,000 | 482 |
| 2000-11-07 | 482 | 482 | 468 | 468 | 6,000 | 468 |
| 2000-11-06 | 479 | 483 | 477 | 483 | 25,000 | 483 |
| 2000-11-02 | 475 | 480 | 470 | 475 | 20,000 | 475 |
| 2000-11-01 | 450 | 450 | 440 | 440 | 23,000 | 440 |
| 2000-10-31 | 433 | 441 | 433 | 440 | 6,000 | 440 |
| 2000-10-30 | 431 | 433 | 431 | 433 | 3,000 | 433 |
| 2000-10-27 | 431 | 439 | 431 | 431 | 8,000 | 431 |
| 2000-10-26 | 426 | 426 | 420 | 426 | 6,000 | 426 |
| 2000-10-25 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-10-24 | 447 | 447 | 440 | 440 | 7,000 | 440 |
| 2000-10-23 | 444 | 445 | 435 | 443 | 10,000 | 443 |
| 2000-10-20 | 442 | 446 | 442 | 444 | 11,000 | 444 |
| 2000-10-19 | 434 | 434 | 429 | 432 | 6,000 | 432 |
| 2000-10-18 | 434 | 434 | 434 | 434 | 4,000 | 434 |
| 2000-10-17 | 453 | 453 | 440 | 440 | 9,000 | 440 |
| 2000-10-16 | 456 | 456 | 452 | 453 | 7,000 | 453 |
| 2000-10-13 | 455 | 460 | 445 | 448 | 12,000 | 448 |
| 2000-10-12 | 475 | 475 | 465 | 465 | 7,000 | 465 |
| 2000-10-11 | 484 | 484 | 471 | 471 | 18,000 | 471 |
| 2000-10-10 | 491 | 491 | 481 | 485 | 25,000 | 485 |
| 2000-10-06 | 470 | 475 | 470 | 471 | 9,000 | 471 |
| 2000-10-05 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-10-04 | 474 | 474 | 470 | 470 | 3,000 | 470 |
| 2000-10-03 | 463 | 474 | 462 | 474 | 9,000 | 474 |
| 2000-10-02 | 479 | 479 | 479 | 479 | 22,000 | 479 |
| 2000-09-29 | 480 | 484 | 480 | 484 | 16,000 | 484 |
| 2000-09-28 | 458 | 480 | 458 | 463 | 22,000 | 463 |
| 2000-09-27 | 463 | 463 | 458 | 462 | 7,000 | 462 |
| 2000-09-26 | 495 | 495 | 463 | 463 | 9,000 | 463 |
| 2000-09-25 | 495 | 495 | 494 | 495 | 6,000 | 495 |
| 2000-09-22 | 494 | 494 | 480 | 484 | 9,000 | 484 |
| 2000-09-21 | 457 | 498 | 457 | 497 | 20,000 | 497 |
| 2000-09-20 | 479 | 486 | 479 | 486 | 21,000 | 486 |
| 2000-09-19 | 460 | 460 | 448 | 460 | 7,000 | 460 |
| 2000-09-18 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2000-09-14 | 446 | 447 | 446 | 447 | 6,000 | 447 |
| 2000-09-13 | 455 | 455 | 451 | 451 | 6,000 | 451 |
| 2000-09-11 | 479 | 479 | 467 | 467 | 23,000 | 467 |
| 2000-09-08 | 472 | 472 | 458 | 458 | 33,000 | 458 |
| 2000-09-07 | 456 | 457 | 452 | 457 | 10,000 | 457 |
| 2000-09-06 | 455 | 455 | 454 | 455 | 4,000 | 455 |
| 2000-09-05 | 455 | 456 | 455 | 455 | 6,000 | 455 |
| 2000-09-04 | 466 | 466 | 456 | 456 | 6,000 | 456 |
| 2000-09-01 | 476 | 476 | 461 | 461 | 23,000 | 461 |
| 2000-08-31 | 464 | 476 | 463 | 476 | 22,000 | 476 |
| 2000-08-30 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2000-08-29 | 467 | 472 | 467 | 472 | 14,000 | 472 |
| 2000-08-28 | 463 | 480 | 463 | 475 | 28,000 | 475 |
| 2000-08-25 | 473 | 474 | 473 | 473 | 11,000 | 473 |
| 2000-08-24 | 472 | 482 | 469 | 472 | 16,000 | 472 |
| 2000-08-23 | 483 | 483 | 472 | 472 | 2,000 | 472 |
| 2000-08-22 | 482 | 483 | 482 | 483 | 11,000 | 483 |
| 2000-08-21 | 485 | 489 | 474 | 474 | 13,000 | 474 |
| 2000-08-18 | 478 | 490 | 473 | 490 | 11,000 | 490 |
| 2000-08-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-08-16 | 463 | 484 | 463 | 484 | 4,000 | 484 |
| 2000-08-15 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2000-08-14 | 464 | 464 | 459 | 460 | 7,000 | 460 |
| 2000-08-11 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2000-08-10 | 495 | 495 | 495 | 495 | 18,000 | 495 |
| 2000-08-09 | 494 | 495 | 485 | 495 | 13,000 | 495 |
| 2000-08-08 | 489 | 494 | 489 | 493 | 24,000 | 493 |
| 2000-08-07 | 460 | 475 | 460 | 474 | 7,000 | 474 |
| 2000-08-04 | 460 | 470 | 458 | 470 | 18,000 | 470 |
| 2000-08-03 | 460 | 461 | 460 | 460 | 13,000 | 460 |
| 2000-08-02 | 495 | 495 | 475 | 475 | 11,000 | 475 |
| 2000-08-01 | 499 | 499 | 484 | 490 | 36,000 | 490 |
| 2000-07-31 | 451 | 466 | 445 | 466 | 13,000 | 466 |
| 2000-07-28 | 475 | 475 | 465 | 465 | 7,000 | 465 |
| 2000-07-27 | 465 | 475 | 465 | 475 | 23,000 | 475 |
| 2000-07-26 | 465 | 471 | 465 | 466 | 13,000 | 466 |
| 2000-07-25 | 465 | 474 | 465 | 474 | 13,000 | 474 |
| 2000-07-24 | 480 | 480 | 475 | 476 | 12,000 | 476 |
| 2000-07-21 | 514 | 514 | 500 | 500 | 5,000 | 500 |
| 2000-07-19 | 494 | 500 | 493 | 500 | 11,000 | 500 |
| 2000-07-18 | 508 | 508 | 500 | 500 | 23,000 | 500 |
| 2000-07-17 | 514 | 515 | 507 | 508 | 21,000 | 508 |
| 2000-07-14 | 515 | 515 | 514 | 514 | 6,000 | 514 |
| 2000-07-13 | 540 | 540 | 515 | 520 | 17,000 | 520 |
| 2000-07-12 | 549 | 550 | 541 | 541 | 28,000 | 541 |
| 2000-07-11 | 550 | 550 | 541 | 545 | 64,000 | 545 |
| 2000-07-10 | 521 | 530 | 515 | 530 | 90,000 | 530 |
| 2000-07-07 | 520 | 520 | 506 | 511 | 20,000 | 511 |
| 2000-07-06 | 510 | 520 | 498 | 520 | 12,000 | 520 |
| 2000-07-05 | 515 | 519 | 515 | 517 | 18,000 | 517 |
| 2000-07-04 | 519 | 520 | 515 | 515 | 15,000 | 515 |
| 2000-07-03 | 533 | 533 | 510 | 510 | 51,000 | 510 |
| 2000-06-30 | 490 | 498 | 490 | 498 | 21,000 | 498 |
| 2000-06-29 | 486 | 490 | 485 | 490 | 10,000 | 490 |
| 2000-06-28 | 489 | 489 | 486 | 486 | 12,000 | 486 |
| 2000-06-27 | 491 | 491 | 487 | 489 | 30,000 | 489 |
| 2000-06-26 | 520 | 520 | 490 | 490 | 58,000 | 490 |
| 2000-06-23 | 485 | 498 | 485 | 495 | 17,000 | 495 |
| 2000-06-22 | 500 | 500 | 498 | 498 | 14,000 | 498 |
| 2000-06-21 | 495 | 499 | 490 | 498 | 15,000 | 498 |
| 2000-06-20 | 485 | 490 | 485 | 485 | 12,000 | 485 |
| 2000-06-19 | 480 | 481 | 475 | 481 | 15,000 | 481 |
| 2000-06-16 | 481 | 485 | 476 | 485 | 8,000 | 485 |
| 2000-06-15 | 490 | 494 | 475 | 480 | 19,000 | 480 |
| 2000-06-14 | 500 | 500 | 480 | 480 | 32,000 | 480 |
| 2000-06-13 | 501 | 503 | 493 | 493 | 60,000 | 493 |
| 2000-06-12 | 503 | 503 | 493 | 500 | 46,000 | 500 |
| 2000-06-09 | 499 | 499 | 490 | 498 | 45,000 | 498 |
| 2000-06-08 | 502 | 505 | 495 | 499 | 73,000 | 499 |
| 2000-06-07 | 483 | 484 | 477 | 477 | 26,000 | 477 |
| 2000-06-06 | 485 | 485 | 480 | 480 | 26,000 | 480 |
| 2000-06-05 | 479 | 485 | 479 | 485 | 28,000 | 485 |
| 2000-06-02 | 479 | 479 | 470 | 470 | 16,000 | 470 |
| 2000-06-01 | 480 | 480 | 465 | 472 | 29,000 | 472 |
| 2000-05-31 | 476 | 477 | 470 | 475 | 15,000 | 475 |
| 2000-05-30 | 479 | 482 | 470 | 475 | 18,000 | 475 |
| 2000-05-29 | 482 | 485 | 474 | 474 | 30,000 | 474 |
| 2000-05-26 | 466 | 468 | 463 | 463 | 13,000 | 463 |
| 2000-05-25 | 462 | 462 | 456 | 456 | 9,000 | 456 |
| 2000-05-24 | 444 | 456 | 444 | 455 | 20,000 | 455 |
| 2000-05-23 | 451 | 465 | 451 | 465 | 24,000 | 465 |
| 2000-05-22 | 470 | 470 | 450 | 450 | 35,000 | 450 |
| 2000-05-19 | 478 | 478 | 451 | 462 | 16,000 | 462 |
| 2000-05-18 | 468 | 468 | 468 | 468 | 7,000 | 468 |
| 2000-05-17 | 468 | 483 | 468 | 482 | 16,000 | 482 |
| 2000-05-16 | 478 | 478 | 468 | 478 | 26,000 | 478 |
| 2000-05-15 | 465 | 473 | 465 | 466 | 12,000 | 466 |
| 2000-05-12 | 462 | 475 | 462 | 465 | 4,000 | 465 |
| 2000-05-11 | 460 | 463 | 460 | 462 | 12,000 | 462 |
| 2000-05-10 | 484 | 484 | 477 | 480 | 27,000 | 480 |
| 2000-05-09 | 489 | 489 | 474 | 474 | 30,000 | 474 |
| 2000-05-08 | 465 | 475 | 464 | 474 | 36,000 | 474 |
| 2000-05-02 | 442 | 459 | 441 | 459 | 32,000 | 459 |
| 2000-05-01 | 440 | 455 | 437 | 437 | 53,000 | 437 |
| 2000-04-28 | 415 | 424 | 405 | 405 | 14,000 | 405 |
| 2000-04-27 | 421 | 421 | 415 | 415 | 20,000 | 415 |
| 2000-04-26 | 430 | 440 | 429 | 429 | 11,000 | 429 |
| 2000-04-25 | 420 | 426 | 420 | 426 | 11,000 | 426 |
| 2000-04-24 | 420 | 438 | 420 | 438 | 13,000 | 438 |
| 2000-04-21 | 441 | 441 | 420 | 420 | 10,000 | 420 |
| 2000-04-20 | 441 | 448 | 425 | 448 | 19,000 | 448 |
| 2000-04-19 | 438 | 438 | 425 | 426 | 9,000 | 426 |
| 2000-04-18 | 426 | 450 | 426 | 450 | 17,000 | 450 |
| 2000-04-17 | 390 | 417 | 390 | 410 | 16,000 | 410 |
| 2000-04-14 | 445 | 445 | 440 | 440 | 10,000 | 440 |
| 2000-04-13 | 455 | 455 | 440 | 440 | 7,000 | 440 |
| 2000-04-12 | 446 | 460 | 446 | 450 | 13,000 | 450 |
| 2000-04-11 | 465 | 465 | 443 | 445 | 46,000 | 445 |
| 2000-04-10 | 474 | 474 | 440 | 445 | 40,000 | 445 |
| 2000-04-07 | 455 | 464 | 452 | 464 | 10,000 | 464 |
| 2000-04-06 | 450 | 455 | 450 | 450 | 11,000 | 450 |
| 2000-04-05 | 447 | 455 | 445 | 455 | 15,000 | 455 |
| 2000-04-04 | 464 | 464 | 445 | 445 | 13,000 | 445 |
| 2000-04-03 | 460 | 460 | 450 | 460 | 23,000 | 460 |
| 2000-03-31 | 444 | 445 | 444 | 445 | 7,000 | 445 |
| 2000-03-30 | 451 | 460 | 444 | 444 | 20,000 | 444 |
| 2000-03-29 | 450 | 460 | 450 | 451 | 15,000 | 451 |
| 2000-03-28 | 477 | 477 | 460 | 475 | 11,000 | 475 |
| 2000-03-27 | 455 | 470 | 430 | 466 | 22,000 | 466 |
| 2000-03-24 | 463 | 463 | 456 | 456 | 12,000 | 456 |
| 2000-03-23 | 470 | 470 | 459 | 463 | 20,000 | 463 |
| 2000-03-22 | 475 | 475 | 470 | 470 | 11,000 | 470 |
| 2000-03-21 | 451 | 460 | 451 | 455 | 7,000 | 455 |
| 2000-03-17 | 477 | 477 | 447 | 450 | 14,000 | 450 |
| 2000-03-16 | 460 | 460 | 440 | 451 | 13,000 | 451 |
| 2000-03-15 | 439 | 450 | 439 | 450 | 6,000 | 450 |
| 2000-03-14 | 447 | 447 | 438 | 440 | 6,000 | 440 |
| 2000-03-13 | 470 | 485 | 436 | 456 | 24,000 | 456 |
| 2000-03-10 | 500 | 500 | 485 | 489 | 116,000 | 489 |
| 2000-03-09 | 454 | 468 | 454 | 468 | 25,000 | 468 |
| 2000-03-08 | 480 | 480 | 470 | 474 | 43,000 | 474 |
| 2000-03-07 | 455 | 465 | 455 | 464 | 9,000 | 464 |
| 2000-03-06 | 475 | 475 | 460 | 460 | 37,000 | 460 |
| 2000-03-03 | 471 | 472 | 450 | 450 | 18,000 | 450 |
| 2000-03-02 | 481 | 487 | 450 | 451 | 42,000 | 451 |
| 2000-03-01 | 496 | 500 | 480 | 480 | 61,000 | 480 |
| 2000-02-29 | 503 | 520 | 465 | 486 | 138,000 | 486 |
| 2000-02-28 | 438 | 498 | 436 | 498 | 135,000 | 498 |
| 2000-02-25 | 385 | 418 | 385 | 418 | 46,000 | 418 |
| 2000-02-24 | 361 | 418 | 361 | 380 | 26,000 | 380 |
| 2000-02-23 | 351 | 362 | 351 | 359 | 16,000 | 359 |
| 2000-02-22 | 355 | 355 | 350 | 350 | 35,000 | 350 |
| 2000-02-21 | 369 | 370 | 345 | 345 | 56,000 | 345 |
| 2000-02-18 | 370 | 372 | 363 | 365 | 61,000 | 365 |
| 2000-02-17 | 365 | 380 | 364 | 380 | 46,000 | 380 |
| 2000-02-16 | 380 | 380 | 362 | 362 | 44,000 | 362 |
| 2000-02-15 | 402 | 402 | 380 | 382 | 52,000 | 382 |
| 2000-02-14 | 403 | 412 | 401 | 401 | 25,000 | 401 |
| 2000-02-10 | 420 | 420 | 403 | 403 | 45,000 | 403 |
| 2000-02-09 | 417 | 419 | 415 | 415 | 32,000 | 415 |
| 2000-02-08 | 422 | 422 | 415 | 420 | 41,000 | 420 |
| 2000-02-07 | 413 | 419 | 412 | 419 | 21,000 | 419 |
| 2000-02-04 | 411 | 416 | 410 | 414 | 46,000 | 414 |
| 2000-02-03 | 420 | 430 | 420 | 421 | 34,000 | 421 |
| 2000-02-02 | 426 | 429 | 425 | 429 | 19,000 | 429 |
| 2000-02-01 | 432 | 432 | 426 | 426 | 50,000 | 426 |
| 2000-01-31 | 423 | 427 | 423 | 425 | 7,000 | 425 |
| 2000-01-28 | 436 | 436 | 421 | 423 | 44,000 | 423 |
| 2000-01-27 | 443 | 443 | 438 | 438 | 6,000 | 438 |
| 2000-01-26 | 440 | 440 | 430 | 440 | 26,000 | 440 |
| 2000-01-25 | 442 | 443 | 440 | 443 | 17,000 | 443 |
| 2000-01-24 | 449 | 449 | 440 | 442 | 14,000 | 442 |
| 2000-01-21 | 420 | 435 | 420 | 434 | 23,000 | 434 |
| 2000-01-20 | 430 | 435 | 420 | 420 | 46,000 | 420 |
| 2000-01-19 | 450 | 451 | 427 | 431 | 29,000 | 431 |
| 2000-01-18 | 450 | 457 | 450 | 457 | 25,000 | 457 |
| 2000-01-17 | 430 | 444 | 430 | 443 | 15,000 | 443 |
| 2000-01-14 | 410 | 422 | 410 | 420 | 45,000 | 420 |
| 2000-01-13 | 413 | 413 | 406 | 406 | 21,000 | 406 |
| 2000-01-12 | 435 | 435 | 403 | 414 | 51,000 | 414 |
| 2000-01-11 | 436 | 436 | 406 | 420 | 42,000 | 420 |
| 2000-01-07 | 413 | 420 | 402 | 420 | 45,000 | 420 |
| 2000-01-06 | 413 | 425 | 413 | 420 | 23,000 | 420 |
| 2000-01-05 | 431 | 431 | 402 | 418 | 18,000 | 418 |
| 2000-01-04 | 438 | 440 | 430 | 430 | 27,000 | 430 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
