7955 クリナップ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,010	1,019	1,001	1,011	50,500	1,011
2004-12-29	1,005	1,008	999	1,001	38,000	1,001
2004-12-28	986	999	980	989	72,900	989
2004-12-27	1,019	1,019	989	999	57,400	999
2004-12-24	998	1,017	998	1,012	75,800	1,012
2004-12-22	1,000	1,000	986	995	98,500	995
2004-12-21	965	984	965	978	84,600	978
2004-12-20	959	964	920	962	87,500	962
2004-12-17	949	957	943	951	70,400	951
2004-12-16	949	951	941	944	121,200	944
2004-12-15	957	958	949	949	133,100	949
2004-12-14	951	958	947	956	108,200	956
2004-12-13	953	961	951	951	81,800	951
2004-12-10	960	962	950	953	159,600	953
2004-12-09	956	956	943	947	59,700	947
2004-12-08	960	962	951	955	68,600	955
2004-12-07	960	963	946	955	103,400	955
2004-12-06	957	966	951	961	61,700	961
2004-12-03	958	963	953	956	55,400	956
2004-12-02	958	958	944	954	82,600	954
2004-12-01	948	957	935	940	116,000	940
2004-11-30	945	945	920	936	173,800	936
2004-11-29	945	955	938	946	49,400	946
2004-11-26	947	958	945	945	120,400	945
2004-11-25	947	947	936	942	44,600	942
2004-11-24	932	965	932	937	144,600	937
2004-11-22	906	927	906	919	70,800	919
2004-11-19	921	930	905	905	153,900	905
2004-11-18	937	944	920	925	82,300	925
2004-11-17	935	950	930	939	102,000	939
2004-11-16	947	948	937	938	137,400	938
2004-11-15	931	952	931	947	65,100	947
2004-11-12	912	939	912	928	72,400	928
2004-11-11	957	957	932	932	62,000	932
2004-11-10	948	958	946	951	63,600	951
2004-11-09	950	959	940	946	102,700	946
2004-11-08	1,000	1,001	927	940	258,600	940
2004-11-05	1,035	1,050	1,000	1,008	137,100	1,008
2004-11-04	1,037	1,037	1,017	1,020	66,800	1,020
2004-11-02	999	1,025	996	1,017	71,400	1,017
2004-11-01	1,008	1,008	996	996	63,000	996
2004-10-29	1,010	1,010	995	1,003	45,000	1,003
2004-10-28	999	1,009	990	1,000	105,300	1,000
2004-10-27	1,005	1,010	988	993	102,200	993
2004-10-26	1,050	1,050	993	1,002	85,500	1,002
2004-10-25	1,057	1,070	1,050	1,054	43,900	1,054
2004-10-22	1,077	1,077	1,061	1,064	17,000	1,064
2004-10-21	1,085	1,085	1,054	1,066	41,900	1,066
2004-10-20	1,103	1,103	1,065	1,067	48,600	1,067
2004-10-19	1,076	1,095	1,075	1,083	70,000	1,083
2004-10-18	1,084	1,084	1,069	1,074	36,700	1,074
2004-10-15	1,075	1,100	1,075	1,083	25,600	1,083
2004-10-14	1,121	1,121	1,104	1,107	46,200	1,107
2004-10-13	1,134	1,134	1,120	1,120	19,700	1,120
2004-10-12	1,154	1,154	1,125	1,127	49,600	1,127
2004-10-08	1,153	1,153	1,133	1,135	35,800	1,135
2004-10-07	1,155	1,163	1,129	1,138	77,400	1,138
2004-10-06	1,127	1,160	1,127	1,152	69,600	1,152
2004-10-05	1,177	1,178	1,133	1,154	49,100	1,154
2004-10-04	1,149	1,162	1,122	1,160	72,200	1,160
2004-10-01	1,149	1,150	1,135	1,144	23,300	1,144
2004-09-30	1,141	1,159	1,141	1,141	37,000	1,141
2004-09-29	1,135	1,158	1,133	1,148	57,600	1,148
2004-09-28	1,073	1,127	1,073	1,120	43,900	1,120
2004-09-27	1,106	1,126	1,083	1,093	76,300	1,093
2004-09-24	1,150	1,164	1,125	1,136	60,600	1,136
2004-09-22	1,166	1,186	1,149	1,153	29,100	1,153
2004-09-21	1,178	1,190	1,161	1,161	34,200	1,161
2004-09-17	1,165	1,173	1,155	1,164	22,000	1,164
2004-09-16	1,162	1,179	1,162	1,165	36,100	1,165
2004-09-15	1,184	1,191	1,167	1,173	39,500	1,173
2004-09-14	1,205	1,205	1,178	1,189	52,000	1,189
2004-09-13	1,199	1,207	1,190	1,196	26,200	1,196
2004-09-10	1,190	1,210	1,150	1,189	155,900	1,189
2004-09-09	1,210	1,213	1,200	1,200	37,300	1,200
2004-09-08	1,215	1,215	1,206	1,207	18,600	1,207
2004-09-07	1,207	1,220	1,201	1,210	35,400	1,210
2004-09-06	1,205	1,227	1,200	1,217	42,000	1,217
2004-09-03	1,209	1,211	1,190	1,194	18,400	1,194
2004-09-02	1,200	1,208	1,195	1,205	33,800	1,205
2004-09-01	1,213	1,213	1,200	1,201	37,500	1,201
2004-08-31	1,205	1,215	1,205	1,211	19,600	1,211
2004-08-30	1,213	1,217	1,205	1,210	20,500	1,210
2004-08-27	1,205	1,219	1,201	1,213	8,600	1,213
2004-08-26	1,200	1,215	1,200	1,206	29,100	1,206
2004-08-25	1,201	1,225	1,198	1,217	24,500	1,217
2004-08-24	1,226	1,228	1,203	1,211	16,900	1,211
2004-08-23	1,227	1,235	1,220	1,220	43,300	1,220
2004-08-20	1,186	1,212	1,184	1,212	17,200	1,212
2004-08-19	1,195	1,215	1,190	1,206	53,000	1,206
2004-08-18	1,196	1,196	1,184	1,190	46,600	1,190
2004-08-17	1,187	1,195	1,183	1,186	25,000	1,186
2004-08-16	1,190	1,190	1,175	1,187	28,800	1,187
2004-08-13	1,206	1,206	1,182	1,193	44,900	1,193
2004-08-12	1,205	1,207	1,193	1,206	51,800	1,206
2004-08-11	1,206	1,215	1,200	1,204	83,500	1,204
2004-08-10	1,215	1,216	1,203	1,207	31,400	1,207
2004-08-09	1,217	1,217	1,198	1,215	76,600	1,215
2004-08-06	1,198	1,225	1,195	1,202	45,000	1,202
2004-08-05	1,209	1,219	1,200	1,207	16,200	1,207
2004-08-04	1,220	1,223	1,195	1,207	53,000	1,207
2004-08-03	1,224	1,240	1,221	1,223	28,700	1,223
2004-08-02	1,242	1,242	1,222	1,232	63,700	1,232
2004-07-30	1,218	1,230	1,210	1,230	48,000	1,230
2004-07-29	1,215	1,220	1,200	1,204	53,000	1,204
2004-07-28	1,215	1,220	1,210	1,220	52,000	1,220
2004-07-27	1,230	1,230	1,214	1,215	60,000	1,215
2004-07-26	1,231	1,240	1,231	1,235	72,000	1,235
2004-07-23	1,233	1,238	1,230	1,230	78,000	1,230
2004-07-22	1,240	1,241	1,225	1,225	129,000	1,225
2004-07-21	1,205	1,216	1,190	1,215	60,000	1,215
2004-07-20	1,202	1,202	1,181	1,187	86,000	1,187
2004-07-16	1,201	1,215	1,201	1,209	37,000	1,209
2004-07-15	1,211	1,215	1,204	1,210	50,000	1,210
2004-07-14	1,219	1,238	1,216	1,216	54,000	1,216
2004-07-13	1,220	1,229	1,209	1,220	76,000	1,220
2004-07-12	1,245	1,245	1,225	1,230	101,000	1,230
2004-07-09	1,206	1,230	1,204	1,225	124,000	1,225
2004-07-08	1,220	1,220	1,200	1,214	108,000	1,214
2004-07-07	1,210	1,210	1,191	1,197	83,000	1,197
2004-07-06	1,201	1,230	1,193	1,210	99,000	1,210
2004-07-05	1,224	1,230	1,195	1,204	103,000	1,204
2004-07-02	1,236	1,237	1,222	1,230	92,000	1,230
2004-07-01	1,246	1,248	1,238	1,245	138,000	1,245
2004-06-30	1,242	1,248	1,229	1,246	114,000	1,246
2004-06-29	1,240	1,240	1,227	1,233	132,000	1,233
2004-06-28	1,190	1,220	1,190	1,217	138,000	1,217
2004-06-25	1,191	1,199	1,185	1,188	66,000	1,188
2004-06-24	1,190	1,198	1,185	1,190	59,000	1,190
2004-06-23	1,189	1,206	1,182	1,188	72,000	1,188
2004-06-22	1,207	1,207	1,182	1,188	87,000	1,188
2004-06-21	1,244	1,244	1,194	1,200	133,000	1,200
2004-06-18	1,228	1,228	1,200	1,204	62,000	1,204
2004-06-17	1,224	1,239	1,216	1,229	148,000	1,229
2004-06-16	1,213	1,235	1,204	1,204	162,000	1,204
2004-06-15	1,225	1,226	1,200	1,200	155,000	1,200
2004-06-14	1,215	1,243	1,215	1,225	244,000	1,225
2004-06-11	1,185	1,195	1,184	1,190	220,000	1,190
2004-06-10	1,171	1,185	1,169	1,180	139,000	1,180
2004-06-09	1,172	1,175	1,162	1,168	122,000	1,168
2004-06-08	1,176	1,180	1,170	1,173	122,000	1,173
2004-06-07	1,175	1,190	1,164	1,173	115,000	1,173
2004-06-04	1,172	1,180	1,163	1,174	69,000	1,174
2004-06-03	1,179	1,184	1,171	1,175	60,000	1,175
2004-06-02	1,191	1,192	1,164	1,179	120,000	1,179
2004-06-01	1,207	1,210	1,180	1,183	81,000	1,183
2004-05-31	1,199	1,210	1,185	1,205	77,000	1,205
2004-05-28	1,201	1,201	1,162	1,190	88,000	1,190
2004-05-27	1,193	1,193	1,177	1,183	36,000	1,183
2004-05-26	1,181	1,188	1,165	1,175	168,000	1,175
2004-05-25	1,194	1,194	1,170	1,181	89,000	1,181
2004-05-24	1,219	1,219	1,193	1,194	79,000	1,194
2004-05-21	1,191	1,211	1,189	1,199	51,000	1,199
2004-05-20	1,185	1,220	1,177	1,190	183,000	1,190
2004-05-19	1,214	1,228	1,150	1,165	250,000	1,165
2004-05-18	1,166	1,202	1,166	1,174	137,000	1,174
2004-05-17	1,219	1,230	1,156	1,156	49,000	1,156
2004-05-14	1,243	1,243	1,201	1,218	93,000	1,218
2004-05-13	1,290	1,299	1,229	1,242	102,000	1,242
2004-05-12	1,323	1,330	1,270	1,287	74,000	1,287
2004-05-11	1,300	1,330	1,281	1,319	79,000	1,319
2004-05-10	1,360	1,363	1,297	1,300	148,000	1,300
2004-05-07	1,401	1,423	1,401	1,407	35,000	1,407
2004-05-06	1,458	1,458	1,401	1,401	61,000	1,401
2004-04-30	1,423	1,438	1,375	1,438	112,000	1,438
2004-04-28	1,443	1,452	1,435	1,443	34,000	1,443
2004-04-27	1,431	1,444	1,410	1,435	94,000	1,435
2004-04-26	1,446	1,456	1,432	1,449	80,000	1,449
2004-04-23	1,420	1,452	1,420	1,443	111,000	1,443
2004-04-22	1,396	1,422	1,390	1,417	98,000	1,417
2004-04-21	1,363	1,396	1,359	1,381	89,000	1,381
2004-04-20	1,331	1,364	1,331	1,362	107,000	1,362
2004-04-19	1,370	1,370	1,308	1,331	141,000	1,331
2004-04-16	1,369	1,386	1,363	1,369	41,000	1,369
2004-04-15	1,400	1,400	1,362	1,369	76,000	1,369
2004-04-14	1,413	1,418	1,390	1,405	68,000	1,405
2004-04-13	1,460	1,460	1,413	1,416	109,000	1,416
2004-04-12	1,438	1,455	1,410	1,454	35,000	1,454
2004-04-09	1,422	1,446	1,401	1,428	79,000	1,428
2004-04-08	1,413	1,453	1,413	1,436	73,000	1,436
2004-04-07	1,411	1,411	1,380	1,408	43,000	1,408
2004-04-06	1,438	1,438	1,396	1,398	96,000	1,398
2004-04-05	1,452	1,472	1,426	1,426	73,000	1,426
2004-04-02	1,409	1,440	1,402	1,412	99,000	1,412
2004-04-01	1,462	1,462	1,413	1,420	75,000	1,420
2004-03-31	1,459	1,472	1,434	1,461	117,000	1,461
2004-03-30	1,450	1,485	1,449	1,479	42,000	1,479
2004-03-29	1,491	1,491	1,433	1,448	67,000	1,448
2004-03-26	1,530	1,530	1,476	1,492	52,000	1,492
2004-03-25	1,476	1,530	1,476	1,504	88,000	1,504
2004-03-24	1,459	1,504	1,459	1,491	95,000	1,491
2004-03-23	1,458	1,479	1,438	1,473	89,000	1,473
2004-03-22	1,464	1,485	1,459	1,459	100,000	1,459
2004-03-19	1,462	1,474	1,455	1,463	121,000	1,463
2004-03-18	1,415	1,459	1,398	1,443	173,000	1,443
2004-03-17	1,370	1,406	1,368	1,396	95,000	1,396
2004-03-16	1,380	1,397	1,358	1,380	101,000	1,380
2004-03-15	1,338	1,374	1,338	1,374	133,000	1,374
2004-03-12	1,337	1,340	1,329	1,338	187,000	1,338
2004-03-11	1,309	1,344	1,302	1,339	157,000	1,339
2004-03-10	1,318	1,318	1,296	1,302	149,000	1,302
2004-03-09	1,306	1,311	1,290	1,309	89,000	1,309
2004-03-08	1,315	1,315	1,284	1,286	143,000	1,286
2004-03-05	1,319	1,330	1,303	1,313	110,000	1,313
2004-03-04	1,321	1,335	1,301	1,329	124,000	1,329
2004-03-03	1,350	1,350	1,328	1,340	53,000	1,340
2004-03-02	1,345	1,345	1,334	1,335	94,000	1,335
2004-03-01	1,300	1,349	1,300	1,345	105,000	1,345
2004-02-27	1,296	1,300	1,287	1,300	80,000	1,300
2004-02-26	1,277	1,297	1,277	1,285	51,000	1,285
2004-02-25	1,280	1,287	1,271	1,278	46,000	1,278
2004-02-24	1,300	1,308	1,281	1,281	74,000	1,281
2004-02-23	1,305	1,320	1,295	1,301	93,000	1,301
2004-02-20	1,331	1,331	1,301	1,312	52,000	1,312
2004-02-19	1,324	1,332	1,321	1,332	31,000	1,332
2004-02-18	1,354	1,354	1,318	1,335	83,000	1,335
2004-02-17	1,372	1,372	1,333	1,341	76,000	1,341
2004-02-16	1,358	1,373	1,320	1,360	122,000	1,360
2004-02-13	1,328	1,375	1,321	1,360	134,000	1,360
2004-02-12	1,318	1,318	1,307	1,313	85,000	1,313
2004-02-10	1,321	1,338	1,321	1,338	43,000	1,338
2004-02-09	1,342	1,342	1,327	1,334	56,000	1,334
2004-02-06	1,353	1,355	1,335	1,348	83,000	1,348
2004-02-05	1,365	1,365	1,345	1,354	101,000	1,354
2004-02-04	1,367	1,374	1,357	1,371	45,000	1,371
2004-02-03	1,380	1,380	1,364	1,375	40,000	1,375
2004-02-02	1,368	1,380	1,350	1,380	63,000	1,380
2004-01-30	1,360	1,360	1,335	1,349	48,000	1,349
2004-01-29	1,341	1,344	1,305	1,344	65,000	1,344
2004-01-28	1,357	1,357	1,345	1,346	24,000	1,346
2004-01-27	1,371	1,371	1,352	1,359	49,000	1,359
2004-01-26	1,392	1,393	1,368	1,376	79,000	1,376
2004-01-23	1,380	1,382	1,370	1,378	96,000	1,378
2004-01-22	1,388	1,389	1,371	1,379	139,000	1,379
2004-01-21	1,354	1,370	1,354	1,370	205,000	1,370
2004-01-20	1,365	1,365	1,339	1,344	80,000	1,344
2004-01-19	1,392	1,399	1,364	1,365	74,000	1,365
2004-01-16	1,357	1,361	1,352	1,352	34,000	1,352
2004-01-15	1,381	1,399	1,365	1,365	35,000	1,365
2004-01-14	1,366	1,383	1,365	1,380	16,000	1,380
2004-01-13	1,412	1,412	1,370	1,380	43,000	1,380
2004-01-09	1,416	1,416	1,407	1,411	24,000	1,411
2004-01-08	1,433	1,433	1,415	1,426	33,000	1,426
2004-01-07	1,441	1,441	1,433	1,433	21,000	1,433
2004-01-06	1,477	1,481	1,450	1,450	28,000	1,450
2004-01-05	1,473	1,486	1,473	1,477	16,000	1,477

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