7955 クリナップ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 904 | 909 | 890 | 902 | 42,000 | 902 |
| 2002-12-27 | 893 | 895 | 882 | 895 | 56,000 | 895 |
| 2002-12-26 | 850 | 885 | 850 | 883 | 54,000 | 883 |
| 2002-12-25 | 870 | 870 | 820 | 848 | 90,000 | 848 |
| 2002-12-24 | 875 | 886 | 875 | 883 | 163,000 | 883 |
| 2002-12-20 | 860 | 865 | 849 | 860 | 110,000 | 860 |
| 2002-12-19 | 826 | 850 | 816 | 850 | 90,000 | 850 |
| 2002-12-18 | 849 | 863 | 835 | 835 | 120,000 | 835 |
| 2002-12-17 | 876 | 879 | 859 | 869 | 56,000 | 869 |
| 2002-12-16 | 884 | 887 | 875 | 876 | 43,000 | 876 |
| 2002-12-13 | 877 | 900 | 877 | 900 | 142,000 | 900 |
| 2002-12-12 | 909 | 909 | 892 | 897 | 48,000 | 897 |
| 2002-12-11 | 917 | 922 | 904 | 915 | 99,000 | 915 |
| 2002-12-10 | 928 | 928 | 919 | 919 | 81,000 | 919 |
| 2002-12-09 | 935 | 935 | 909 | 918 | 74,000 | 918 |
| 2002-12-06 | 925 | 950 | 925 | 936 | 156,000 | 936 |
| 2002-12-05 | 908 | 945 | 898 | 935 | 267,000 | 935 |
| 2002-12-04 | 892 | 905 | 880 | 899 | 87,000 | 899 |
| 2002-12-03 | 879 | 892 | 875 | 892 | 56,000 | 892 |
| 2002-12-02 | 895 | 897 | 876 | 878 | 166,000 | 878 |
| 2002-11-29 | 878 | 888 | 868 | 883 | 100,000 | 883 |
| 2002-11-28 | 878 | 887 | 872 | 872 | 69,000 | 872 |
| 2002-11-27 | 876 | 884 | 871 | 884 | 54,000 | 884 |
| 2002-11-26 | 893 | 895 | 872 | 877 | 40,000 | 877 |
| 2002-11-25 | 879 | 890 | 879 | 883 | 63,000 | 883 |
| 2002-11-22 | 899 | 900 | 882 | 889 | 52,000 | 889 |
| 2002-11-21 | 905 | 915 | 889 | 900 | 85,000 | 900 |
| 2002-11-20 | 885 | 919 | 866 | 915 | 183,000 | 915 |
| 2002-11-19 | 900 | 900 | 875 | 885 | 73,000 | 885 |
| 2002-11-18 | 870 | 904 | 870 | 904 | 241,000 | 904 |
| 2002-11-15 | 859 | 885 | 859 | 875 | 88,000 | 875 |
| 2002-11-14 | 861 | 880 | 861 | 869 | 102,000 | 869 |
| 2002-11-13 | 873 | 874 | 867 | 871 | 86,000 | 871 |
| 2002-11-12 | 861 | 901 | 860 | 893 | 269,000 | 893 |
| 2002-11-11 | 856 | 914 | 845 | 901 | 324,000 | 901 |
| 2002-11-08 | 804 | 857 | 802 | 857 | 238,000 | 857 |
| 2002-11-07 | 783 | 810 | 783 | 808 | 173,000 | 808 |
| 2002-11-06 | 789 | 789 | 782 | 783 | 27,000 | 783 |
| 2002-11-05 | 780 | 789 | 762 | 788 | 57,000 | 788 |
| 2002-11-01 | 789 | 789 | 779 | 789 | 37,000 | 789 |
| 2002-10-31 | 796 | 799 | 771 | 779 | 57,000 | 779 |
| 2002-10-30 | 785 | 807 | 775 | 786 | 321,000 | 786 |
| 2002-10-29 | 714 | 739 | 714 | 725 | 78,000 | 725 |
| 2002-10-28 | 718 | 718 | 708 | 710 | 13,000 | 710 |
| 2002-10-25 | 721 | 721 | 711 | 718 | 22,000 | 718 |
| 2002-10-24 | 725 | 725 | 710 | 714 | 37,000 | 714 |
| 2002-10-23 | 720 | 726 | 700 | 723 | 26,000 | 723 |
| 2002-10-22 | 729 | 729 | 718 | 726 | 16,000 | 726 |
| 2002-10-21 | 712 | 727 | 712 | 727 | 21,000 | 727 |
| 2002-10-18 | 723 | 723 | 710 | 712 | 6,000 | 712 |
| 2002-10-17 | 722 | 722 | 718 | 718 | 5,000 | 718 |
| 2002-10-16 | 727 | 730 | 720 | 729 | 34,000 | 729 |
| 2002-10-15 | 696 | 720 | 693 | 714 | 20,000 | 714 |
| 2002-10-11 | 692 | 696 | 692 | 696 | 10,000 | 696 |
| 2002-10-10 | 699 | 699 | 682 | 685 | 32,000 | 685 |
| 2002-10-09 | 691 | 691 | 686 | 687 | 23,000 | 687 |
| 2002-10-08 | 715 | 715 | 690 | 690 | 38,000 | 690 |
| 2002-10-07 | 693 | 693 | 685 | 690 | 18,000 | 690 |
| 2002-10-04 | 702 | 713 | 700 | 713 | 10,000 | 713 |
| 2002-10-03 | 704 | 722 | 704 | 713 | 16,000 | 713 |
| 2002-10-02 | 735 | 735 | 720 | 724 | 16,000 | 724 |
| 2002-10-01 | 741 | 741 | 731 | 735 | 26,000 | 735 |
| 2002-09-30 | 729 | 740 | 729 | 740 | 35,000 | 740 |
| 2002-09-27 | 719 | 730 | 718 | 729 | 41,000 | 729 |
| 2002-09-26 | 706 | 720 | 706 | 718 | 11,000 | 718 |
| 2002-09-25 | 714 | 714 | 703 | 706 | 27,000 | 706 |
| 2002-09-24 | 734 | 735 | 722 | 722 | 34,000 | 722 |
| 2002-09-20 | 740 | 749 | 720 | 734 | 48,000 | 734 |
| 2002-09-19 | 716 | 740 | 716 | 739 | 56,000 | 739 |
| 2002-09-18 | 712 | 716 | 712 | 716 | 13,000 | 716 |
| 2002-09-17 | 715 | 720 | 715 | 720 | 43,000 | 720 |
| 2002-09-13 | 716 | 716 | 705 | 711 | 73,000 | 711 |
| 2002-09-12 | 707 | 716 | 705 | 716 | 54,000 | 716 |
| 2002-09-11 | 701 | 708 | 700 | 705 | 33,000 | 705 |
| 2002-09-10 | 695 | 704 | 695 | 700 | 54,000 | 700 |
| 2002-09-09 | 694 | 695 | 687 | 694 | 38,000 | 694 |
| 2002-09-06 | 683 | 683 | 674 | 674 | 64,000 | 674 |
| 2002-09-05 | 683 | 687 | 683 | 683 | 62,000 | 683 |
| 2002-09-04 | 671 | 683 | 663 | 683 | 78,000 | 683 |
| 2002-09-03 | 683 | 683 | 671 | 671 | 70,000 | 671 |
| 2002-09-02 | 681 | 684 | 675 | 683 | 54,000 | 683 |
| 2002-08-30 | 673 | 682 | 666 | 674 | 42,000 | 674 |
| 2002-08-29 | 665 | 673 | 663 | 663 | 31,000 | 663 |
| 2002-08-28 | 672 | 672 | 666 | 671 | 18,000 | 671 |
| 2002-08-27 | 664 | 679 | 664 | 672 | 19,000 | 672 |
| 2002-08-26 | 654 | 685 | 654 | 684 | 31,000 | 684 |
| 2002-08-23 | 651 | 668 | 651 | 661 | 41,000 | 661 |
| 2002-08-22 | 660 | 667 | 656 | 667 | 39,000 | 667 |
| 2002-08-21 | 659 | 660 | 658 | 660 | 25,000 | 660 |
| 2002-08-20 | 664 | 664 | 654 | 656 | 20,000 | 656 |
| 2002-08-19 | 660 | 660 | 654 | 654 | 17,000 | 654 |
| 2002-08-16 | 655 | 656 | 651 | 655 | 17,000 | 655 |
| 2002-08-15 | 656 | 660 | 654 | 655 | 12,000 | 655 |
| 2002-08-14 | 655 | 660 | 652 | 655 | 29,000 | 655 |
| 2002-08-13 | 651 | 668 | 651 | 655 | 16,000 | 655 |
| 2002-08-12 | 670 | 670 | 650 | 650 | 26,000 | 650 |
| 2002-08-09 | 660 | 668 | 650 | 650 | 37,000 | 650 |
| 2002-08-08 | 652 | 660 | 649 | 659 | 38,000 | 659 |
| 2002-08-07 | 640 | 641 | 630 | 632 | 19,000 | 632 |
| 2002-08-06 | 630 | 637 | 620 | 620 | 20,000 | 620 |
| 2002-08-05 | 635 | 637 | 635 | 635 | 5,000 | 635 |
| 2002-08-02 | 637 | 643 | 635 | 643 | 14,000 | 643 |
| 2002-08-01 | 640 | 641 | 634 | 637 | 20,000 | 637 |
| 2002-07-31 | 633 | 634 | 631 | 634 | 17,000 | 634 |
| 2002-07-30 | 627 | 640 | 627 | 631 | 15,000 | 631 |
| 2002-07-29 | 640 | 640 | 617 | 617 | 18,000 | 617 |
| 2002-07-26 | 632 | 632 | 620 | 620 | 21,000 | 620 |
| 2002-07-25 | 681 | 681 | 631 | 631 | 23,000 | 631 |
| 2002-07-24 | 648 | 685 | 626 | 685 | 49,000 | 685 |
| 2002-07-23 | 631 | 658 | 626 | 647 | 28,000 | 647 |
| 2002-07-22 | 615 | 630 | 614 | 630 | 49,000 | 630 |
| 2002-07-19 | 613 | 622 | 613 | 615 | 15,000 | 615 |
| 2002-07-18 | 617 | 626 | 611 | 618 | 10,000 | 618 |
| 2002-07-17 | 612 | 617 | 610 | 617 | 24,000 | 617 |
| 2002-07-16 | 615 | 626 | 612 | 612 | 31,000 | 612 |
| 2002-07-15 | 620 | 623 | 616 | 617 | 54,000 | 617 |
| 2002-07-12 | 625 | 634 | 625 | 625 | 38,000 | 625 |
| 2002-07-11 | 638 | 638 | 625 | 625 | 10,000 | 625 |
| 2002-07-10 | 640 | 640 | 638 | 639 | 104,000 | 639 |
| 2002-07-09 | 636 | 636 | 633 | 636 | 38,000 | 636 |
| 2002-07-08 | 637 | 640 | 633 | 635 | 64,000 | 635 |
| 2002-07-05 | 633 | 641 | 632 | 633 | 41,000 | 633 |
| 2002-07-04 | 625 | 633 | 622 | 633 | 54,000 | 633 |
| 2002-07-03 | 622 | 634 | 621 | 628 | 40,000 | 628 |
| 2002-07-02 | 615 | 615 | 608 | 615 | 27,000 | 615 |
| 2002-07-01 | 643 | 643 | 621 | 625 | 39,000 | 625 |
| 2002-06-28 | 609 | 615 | 609 | 613 | 29,000 | 613 |
| 2002-06-27 | 608 | 621 | 608 | 608 | 29,000 | 608 |
| 2002-06-26 | 620 | 620 | 611 | 615 | 31,000 | 615 |
| 2002-06-25 | 615 | 633 | 615 | 616 | 26,000 | 616 |
| 2002-06-24 | 615 | 616 | 610 | 616 | 63,000 | 616 |
| 2002-06-21 | 604 | 604 | 590 | 595 | 28,000 | 595 |
| 2002-06-20 | 614 | 614 | 605 | 605 | 29,000 | 605 |
| 2002-06-19 | 631 | 631 | 580 | 595 | 47,000 | 595 |
| 2002-06-18 | 650 | 650 | 626 | 626 | 18,000 | 626 |
| 2002-06-17 | 650 | 650 | 622 | 624 | 35,000 | 624 |
| 2002-06-14 | 675 | 675 | 651 | 651 | 126,000 | 651 |
| 2002-06-13 | 687 | 689 | 683 | 685 | 45,000 | 685 |
| 2002-06-12 | 680 | 681 | 679 | 679 | 15,000 | 679 |
| 2002-06-11 | 683 | 685 | 679 | 681 | 27,000 | 681 |
| 2002-06-10 | 679 | 688 | 674 | 680 | 46,000 | 680 |
| 2002-06-07 | 671 | 671 | 662 | 671 | 16,000 | 671 |
| 2002-06-06 | 676 | 678 | 671 | 671 | 28,000 | 671 |
| 2002-06-05 | 681 | 685 | 671 | 671 | 25,000 | 671 |
| 2002-06-04 | 694 | 696 | 680 | 680 | 35,000 | 680 |
| 2002-06-03 | 693 | 693 | 690 | 691 | 26,000 | 691 |
| 2002-05-31 | 700 | 701 | 694 | 694 | 23,000 | 694 |
| 2002-05-30 | 705 | 705 | 697 | 697 | 48,000 | 697 |
| 2002-05-29 | 699 | 705 | 693 | 701 | 33,000 | 701 |
| 2002-05-28 | 694 | 697 | 691 | 693 | 27,000 | 693 |
| 2002-05-27 | 680 | 694 | 679 | 690 | 28,000 | 690 |
| 2002-05-24 | 694 | 694 | 672 | 686 | 32,000 | 686 |
| 2002-05-23 | 686 | 700 | 686 | 694 | 50,000 | 694 |
| 2002-05-22 | 684 | 688 | 680 | 682 | 20,000 | 682 |
| 2002-05-21 | 688 | 688 | 680 | 683 | 22,000 | 683 |
| 2002-05-20 | 672 | 685 | 670 | 670 | 38,000 | 670 |
| 2002-05-17 | 665 | 679 | 660 | 665 | 36,000 | 665 |
| 2002-05-16 | 651 | 660 | 649 | 660 | 19,000 | 660 |
| 2002-05-15 | 654 | 659 | 650 | 650 | 25,000 | 650 |
| 2002-05-14 | 660 | 665 | 652 | 652 | 24,000 | 652 |
| 2002-05-13 | 645 | 650 | 645 | 649 | 12,000 | 649 |
| 2002-05-10 | 654 | 670 | 650 | 655 | 71,000 | 655 |
| 2002-05-09 | 651 | 685 | 636 | 664 | 63,000 | 664 |
| 2002-05-08 | 645 | 650 | 622 | 631 | 29,000 | 631 |
| 2002-05-07 | 656 | 665 | 647 | 647 | 22,000 | 647 |
| 2002-05-02 | 662 | 662 | 652 | 652 | 20,000 | 652 |
| 2002-05-01 | 675 | 675 | 657 | 662 | 22,000 | 662 |
| 2002-04-30 | 660 | 666 | 657 | 666 | 21,000 | 666 |
| 2002-04-26 | 662 | 662 | 652 | 660 | 16,000 | 660 |
| 2002-04-25 | 652 | 660 | 650 | 660 | 31,000 | 660 |
| 2002-04-24 | 669 | 675 | 660 | 660 | 18,000 | 660 |
| 2002-04-23 | 686 | 686 | 659 | 669 | 30,000 | 669 |
| 2002-04-22 | 695 | 695 | 685 | 685 | 19,000 | 685 |
| 2002-04-19 | 673 | 675 | 670 | 675 | 15,000 | 675 |
| 2002-04-18 | 658 | 672 | 658 | 672 | 15,000 | 672 |
| 2002-04-17 | 640 | 661 | 640 | 658 | 19,000 | 658 |
| 2002-04-16 | 655 | 656 | 640 | 640 | 42,000 | 640 |
| 2002-04-15 | 679 | 679 | 655 | 655 | 20,000 | 655 |
| 2002-04-12 | 683 | 683 | 665 | 679 | 20,000 | 679 |
| 2002-04-11 | 685 | 693 | 665 | 693 | 5,000 | 693 |
| 2002-04-10 | 703 | 703 | 685 | 695 | 27,000 | 695 |
| 2002-04-09 | 707 | 707 | 680 | 695 | 24,000 | 695 |
| 2002-04-08 | 722 | 722 | 711 | 712 | 23,000 | 712 |
| 2002-04-05 | 687 | 702 | 687 | 702 | 10,000 | 702 |
| 2002-04-04 | 678 | 710 | 677 | 687 | 15,000 | 687 |
| 2002-04-03 | 667 | 678 | 667 | 678 | 13,000 | 678 |
| 2002-04-02 | 659 | 666 | 659 | 666 | 8,000 | 666 |
| 2002-04-01 | 720 | 720 | 678 | 678 | 26,000 | 678 |
| 2002-03-29 | 700 | 701 | 690 | 690 | 10,000 | 690 |
| 2002-03-28 | 721 | 721 | 709 | 710 | 10,000 | 710 |
| 2002-03-27 | 698 | 721 | 698 | 721 | 11,000 | 721 |
| 2002-03-26 | 703 | 709 | 703 | 708 | 6,000 | 708 |
| 2002-03-25 | 718 | 718 | 701 | 711 | 41,000 | 711 |
| 2002-03-22 | 711 | 711 | 694 | 694 | 16,000 | 694 |
| 2002-03-20 | 732 | 732 | 681 | 711 | 28,000 | 711 |
| 2002-03-19 | 721 | 722 | 721 | 722 | 19,000 | 722 |
| 2002-03-18 | 710 | 730 | 710 | 718 | 42,000 | 718 |
| 2002-03-15 | 690 | 700 | 690 | 700 | 28,000 | 700 |
| 2002-03-14 | 682 | 691 | 675 | 691 | 16,000 | 691 |
| 2002-03-13 | 692 | 694 | 680 | 683 | 21,000 | 683 |
| 2002-03-12 | 693 | 697 | 689 | 692 | 18,000 | 692 |
| 2002-03-11 | 698 | 699 | 686 | 693 | 49,000 | 693 |
| 2002-03-08 | 690 | 693 | 679 | 680 | 103,000 | 680 |
| 2002-03-07 | 671 | 677 | 671 | 671 | 29,000 | 671 |
| 2002-03-06 | 670 | 674 | 660 | 674 | 18,000 | 674 |
| 2002-03-05 | 687 | 687 | 670 | 672 | 32,000 | 672 |
| 2002-03-04 | 693 | 693 | 680 | 680 | 34,000 | 680 |
| 2002-03-01 | 690 | 690 | 656 | 676 | 43,000 | 676 |
| 2002-02-28 | 689 | 698 | 650 | 650 | 45,000 | 650 |
| 2002-02-27 | 647 | 694 | 640 | 679 | 49,000 | 679 |
| 2002-02-26 | 640 | 640 | 630 | 632 | 12,000 | 632 |
| 2002-02-25 | 641 | 641 | 620 | 632 | 19,000 | 632 |
| 2002-02-22 | 632 | 632 | 610 | 611 | 14,000 | 611 |
| 2002-02-21 | 605 | 622 | 605 | 622 | 6,000 | 622 |
| 2002-02-20 | 609 | 609 | 600 | 605 | 7,000 | 605 |
| 2002-02-19 | 620 | 620 | 590 | 598 | 16,000 | 598 |
| 2002-02-18 | 610 | 611 | 605 | 610 | 15,000 | 610 |
| 2002-02-15 | 621 | 626 | 619 | 619 | 25,000 | 619 |
| 2002-02-14 | 613 | 628 | 613 | 620 | 22,000 | 620 |
| 2002-02-13 | 600 | 615 | 600 | 606 | 28,000 | 606 |
| 2002-02-12 | 596 | 608 | 581 | 599 | 48,000 | 599 |
| 2002-02-08 | 586 | 586 | 564 | 566 | 50,000 | 566 |
| 2002-02-07 | 565 | 588 | 559 | 588 | 58,000 | 588 |
| 2002-02-06 | 580 | 587 | 580 | 580 | 23,000 | 580 |
| 2002-02-05 | 580 | 595 | 580 | 591 | 21,000 | 591 |
| 2002-02-04 | 631 | 631 | 620 | 620 | 22,000 | 620 |
| 2002-02-01 | 647 | 647 | 631 | 631 | 35,000 | 631 |
| 2002-01-31 | 650 | 654 | 643 | 643 | 14,000 | 643 |
| 2002-01-30 | 639 | 640 | 638 | 640 | 6,000 | 640 |
| 2002-01-29 | 645 | 647 | 639 | 639 | 8,000 | 639 |
| 2002-01-28 | 632 | 645 | 632 | 645 | 9,000 | 645 |
| 2002-01-25 | 637 | 642 | 635 | 639 | 14,000 | 639 |
| 2002-01-24 | 631 | 647 | 631 | 647 | 10,000 | 647 |
| 2002-01-23 | 640 | 670 | 630 | 630 | 18,000 | 630 |
| 2002-01-22 | 669 | 669 | 640 | 640 | 40,000 | 640 |
| 2002-01-21 | 652 | 652 | 647 | 648 | 21,000 | 648 |
| 2002-01-18 | 638 | 651 | 636 | 642 | 48,000 | 642 |
| 2002-01-17 | 640 | 640 | 630 | 638 | 14,000 | 638 |
| 2002-01-16 | 635 | 641 | 630 | 641 | 9,000 | 641 |
| 2002-01-15 | 642 | 643 | 641 | 642 | 19,000 | 642 |
| 2002-01-11 | 659 | 659 | 640 | 640 | 37,000 | 640 |
| 2002-01-10 | 674 | 674 | 651 | 660 | 30,000 | 660 |
| 2002-01-09 | 691 | 691 | 681 | 688 | 42,000 | 688 |
| 2002-01-08 | 705 | 710 | 681 | 681 | 18,000 | 681 |
| 2002-01-07 | 718 | 718 | 707 | 713 | 17,000 | 713 |
| 2002-01-04 | 719 | 719 | 709 | 715 | 17,000 | 715 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
