7955 クリナップ(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,1591,1591,1151,11543,6001,115
2005-12-291,1581,1651,1421,15141,1001,151
2005-12-281,1481,1631,1371,15740,1001,157
2005-12-271,1701,1771,1371,15052,4001,150
2005-12-261,1681,1731,1521,164180,2001,164
2005-12-221,1251,1391,1181,136181,3001,136
2005-12-211,1051,1181,1001,115149,8001,115
2005-12-201,1081,1081,0961,10598,8001,105
2005-12-191,1051,1051,0901,09592,8001,095
2005-12-161,0911,0931,0841,08757,7001,087
2005-12-151,0961,0971,0861,09077,5001,090
2005-12-141,1031,1051,0971,098111,0001,098
2005-12-131,1031,1061,0981,101130,3001,101
2005-12-121,1151,1151,1001,103114,4001,103
2005-12-091,1001,1081,0941,103175,5001,103
2005-12-081,1091,1091,1011,108181,1001,108
2005-12-071,1031,1071,0951,101116,3001,101
2005-12-061,1131,1201,0911,101249,3001,101
2005-12-051,1161,1181,1071,11286,6001,112
2005-12-021,1251,1251,1001,107127,6001,107
2005-12-011,0941,1141,0891,114171,9001,114
2005-11-301,0971,0981,0761,076182,0001,076
2005-11-291,0931,0991,0921,09579,7001,095
2005-11-281,0971,1041,0911,093105,1001,093
2005-11-251,0901,0961,0851,092104,7001,092
2005-11-241,0991,0991,0901,091153,0001,091
2005-11-221,0801,0911,0771,090140,5001,090
2005-11-211,0951,0991,0751,076214,0001,076
2005-11-181,1041,1051,0771,086192,2001,086
2005-11-171,0721,1001,0721,100176,7001,100
2005-11-161,0831,0831,0621,07286,8001,072
2005-11-151,0811,0851,0601,066196,4001,066
2005-11-141,1101,1111,0751,077311,3001,077
2005-11-111,1201,1201,0871,116188,5001,116
2005-11-101,1211,1291,0761,100274,0001,100
2005-11-091,1841,1841,1121,119240,4001,119
2005-11-081,2401,2401,1291,144229,4001,144
2005-11-071,2371,2421,2221,238165,3001,238
2005-11-041,2151,2491,2151,242229,3001,242
2005-11-021,3151,3291,2901,295168,6001,295
2005-11-011,3491,3491,3251,33434,2001,334
2005-10-311,3201,3461,3111,33481,6001,334
2005-10-281,3121,3501,3051,350181,2001,350
2005-10-271,3141,3291,3001,311109,4001,311
2005-10-261,3001,3161,2601,301145,7001,301
2005-10-251,3001,3301,2961,301185,3001,301
2005-10-241,3891,3891,2551,273424,9001,273
2005-10-211,2121,2131,1981,213103,2001,213
2005-10-201,1851,2251,1851,224163,5001,224
2005-10-191,1911,1911,1711,18292,1001,182
2005-10-181,1481,2101,1451,190174,1001,190
2005-10-171,1271,1571,1061,152176,8001,152
2005-10-141,1211,1211,0941,10770,0001,107
2005-10-131,1061,1251,1061,12464,8001,124
2005-10-121,1211,1281,1091,11176,3001,111
2005-10-111,1191,1191,1001,110100,6001,110
2005-10-071,0581,0771,0581,06863,5001,068
2005-10-061,0601,0731,0531,05780,3001,057
2005-10-051,0801,0811,0511,054126,6001,054
2005-10-041,0851,0891,0721,08179,1001,081
2005-10-031,1091,1091,0621,08469,7001,084
2005-09-301,0971,0971,0651,09185,6001,091
2005-09-291,1071,1121,0801,09374,0001,093
2005-09-281,1121,1221,1071,11449,7001,114
2005-09-271,1201,1201,1001,10643,1001,106
2005-09-261,1151,1271,1111,12554,9001,125
2005-09-221,1091,1151,1001,10247,2001,102
2005-09-211,1191,1251,1011,10450,6001,104
2005-09-201,1041,1201,1041,11829,3001,118
2005-09-161,1051,1111,1031,10933,8001,109
2005-09-151,1001,1241,1001,10153,6001,101
2005-09-141,1131,1291,0971,11083,6001,110
2005-09-131,1241,1361,1181,12238,5001,122
2005-09-121,1491,1491,1081,11967,8001,119
2005-09-091,1061,1371,1051,136164,5001,136
2005-09-081,1201,1211,0901,10079,6001,100
2005-09-071,1401,1471,1131,12265,7001,122
2005-09-061,1441,1471,1361,14585,3001,145
2005-09-051,1471,1491,1201,146113,1001,146
2005-09-021,1001,1181,0971,11381,5001,113
2005-09-011,1011,1081,1001,10553,0001,105
2005-08-311,0941,0961,0901,09051,9001,090
2005-08-301,0761,0971,0751,08868,6001,088
2005-08-291,0991,1081,0811,08680,0001,086
2005-08-261,0921,1041,0901,099106,3001,099
2005-08-251,0971,0971,0711,08544,2001,085
2005-08-241,0981,0981,0891,09838,2001,098
2005-08-231,0851,0981,0801,09165,8001,091
2005-08-221,0881,0891,0801,08543,4001,085
2005-08-191,0801,0871,0771,08476,1001,084
2005-08-181,0751,0871,0721,08097,3001,080
2005-08-171,0671,0871,0621,07095,5001,070
2005-08-161,0671,0701,0621,06735,6001,067
2005-08-151,0541,0701,0541,06234,9001,062
2005-08-121,0671,0671,0521,05937,6001,059
2005-08-111,0621,0711,0481,06150,3001,061
2005-08-101,0591,0671,0551,06268,0001,062
2005-08-091,0501,0601,0501,05456,1001,054
2005-08-081,0501,0531,0201,042163,5001,042
2005-08-051,0451,0551,0411,050108,1001,050
2005-08-041,0331,0431,0301,040115,7001,040
2005-08-031,0401,0441,0241,028161,5001,028
2005-08-021,0121,0381,0111,029132,2001,029
2005-08-011,0151,0261,0101,01185,3001,011
2005-07-291,0091,0151,0051,005114,9001,005
2005-07-281,0201,0401,0061,008153,6001,008
2005-07-271,0371,0451,0151,025105,7001,025
2005-07-261,0361,0481,0331,03663,5001,036
2005-07-251,0311,0531,0311,035123,1001,035
2005-07-221,0521,0581,0181,030102,6001,030
2005-07-211,0691,0741,0561,05762,5001,057
2005-07-201,0721,0781,0631,06848,8001,068
2005-07-191,0701,0761,0611,06438,3001,064
2005-07-151,0781,0781,0631,07021,3001,070
2005-07-141,0561,0771,0561,06852,4001,068
2005-07-131,0621,0701,0521,06369,8001,063
2005-07-121,0821,0821,0601,06668,4001,066
2005-07-111,1001,1001,0601,07784,7001,077
2005-07-081,0881,0891,0831,08555,3001,085
2005-07-071,0871,0901,0811,08446,3001,084
2005-07-061,0871,0911,0851,08736,5001,087
2005-07-051,0901,0981,0861,08732,1001,087
2005-07-041,0861,0991,0781,09561,3001,095
2005-07-011,0771,0851,0701,07873,6001,078
2005-06-301,0771,0791,0611,07543,2001,075
2005-06-291,0851,0851,0701,07655,3001,076
2005-06-281,0791,0851,0711,08527,8001,085
2005-06-271,0801,0801,0501,07516,6001,075
2005-06-241,0841,0851,0641,08526,6001,085
2005-06-231,0711,0881,0621,08429,8001,084
2005-06-221,0511,0771,0391,07672,7001,076
2005-06-211,0851,0901,0601,08439,4001,084
2005-06-201,0811,0901,0651,07938,9001,079
2005-06-171,0671,0691,0581,06133,5001,061
2005-06-161,0541,0691,0491,05842,3001,058
2005-06-151,0401,0541,0291,05434,6001,054
2005-06-141,0291,0491,0281,04439,3001,044
2005-06-131,0491,0521,0451,04917,5001,049
2005-06-101,0531,0561,0471,05480,1001,054
2005-06-091,0581,0581,0411,04731,1001,047
2005-06-081,0591,0591,0531,05848,8001,058
2005-06-071,0651,0681,0481,05852,0001,058
2005-06-061,0701,0711,0551,05966,3001,059
2005-06-031,0591,0751,0361,07577,3001,075
2005-06-021,0461,0701,0461,05660,5001,056
2005-06-011,0551,0551,0151,04574,1001,045
2005-05-311,0501,0521,0421,05065,2001,050
2005-05-301,0351,0611,0301,03682,3001,036
2005-05-271,0131,0281,0131,028126,6001,028
2005-05-261,0001,0109981,00582,4001,005
2005-05-2598799998199355,700993
2005-05-241,0291,029970989123,300989
2005-05-239831,00698399857,600998
2005-05-20988995976979108,900979
2005-05-199801,00598098688,300986
2005-05-189871,002976987157,200987
2005-05-171,0101,021950968164,500968
2005-05-161,0381,0451,0211,02162,4001,021
2005-05-131,0651,0651,0411,04470,7001,044
2005-05-121,0901,0971,0581,07187,4001,071
2005-05-111,0991,1001,0791,09773,4001,097
2005-05-101,1241,1241,0681,09477,5001,094
2005-05-091,1151,1161,0831,09860,1001,098
2005-05-061,1011,1151,1001,11446,1001,114
2005-05-021,1301,1301,0911,09744,2001,097
2005-04-281,1051,1051,0801,09156,5001,091
2005-04-271,0661,1091,0661,09393,9001,093
2005-04-261,0571,0801,0521,06646,7001,066
2005-04-251,0801,0851,0471,04951,5001,049
2005-04-221,0381,0901,0361,06029,5001,060
2005-04-211,0201,0391,0161,03228,8001,032
2005-04-201,0291,0521,0271,04742,2001,047
2005-04-191,0451,0451,0211,03760,9001,037
2005-04-181,0351,0501,0181,02583,0001,025
2005-04-151,0871,0941,0621,07698,1001,076
2005-04-141,0801,0881,0681,08873,2001,088
2005-04-131,0851,0941,0851,08822,6001,088
2005-04-121,0861,0951,0791,08660,1001,086
2005-04-111,0951,0951,0771,08022,8001,080
2005-04-081,0991,0991,0731,07657,6001,076
2005-04-071,0911,0961,0851,08731,8001,087
2005-04-061,0811,0981,0811,09051,4001,090
2005-04-051,0851,0951,0811,08668,1001,086
2005-04-041,0971,1081,0821,10540,4001,105
2005-04-011,1151,1151,0981,10944,1001,109
2005-03-311,0591,1001,0591,09978,7001,099
2005-03-301,0801,0801,0391,06072,2001,060
2005-03-291,1021,1101,0501,06892,4001,068
2005-03-281,1001,1371,0951,10268,1001,102
2005-03-251,1401,1411,1121,11534,6001,115
2005-03-241,1401,1431,1221,12432,6001,124
2005-03-231,1351,1441,1241,12872,1001,128
2005-03-221,1601,1631,1351,14160,1001,141
2005-03-181,1341,1501,1321,15048,1001,150
2005-03-171,1281,1341,1151,13127,0001,131
2005-03-161,1241,1401,1221,13244,5001,132
2005-03-151,1301,1441,1201,123129,8001,123
2005-03-141,1161,1451,1161,13149,4001,131
2005-03-111,1281,1281,1151,11886,0001,118
2005-03-101,1291,1371,1221,12668,0001,126
2005-03-091,1041,1251,0911,11635,5001,116
2005-03-081,1301,1301,0981,10267,3001,102
2005-03-071,0881,1031,0851,09874,3001,098
2005-03-041,0751,0901,0681,08555,3001,085
2005-03-031,0781,0801,0651,07676,9001,076
2005-03-021,0641,0851,0641,08035,2001,080
2005-03-011,0651,0681,0591,06749,5001,067
2005-02-281,0501,0561,0491,05222,2001,052
2005-02-251,0411,0551,0401,05049,3001,050
2005-02-241,0501,0521,0381,04861,0001,048
2005-02-231,0501,0571,0501,05223,8001,052
2005-02-221,0611,0681,0551,05647,3001,056
2005-02-211,0641,0661,0601,06163,2001,061
2005-02-181,0531,0701,0531,06254,1001,062
2005-02-171,0701,0811,0521,06069,2001,060
2005-02-161,0801,0801,0551,07936,2001,079
2005-02-151,0801,0851,0691,07836,8001,078
2005-02-141,0911,0911,0821,08263,9001,082
2005-02-101,0801,0891,0691,08097,3001,080
2005-02-091,0591,0681,0561,06843,3001,068
2005-02-081,0651,0681,0531,05559,0001,055
2005-02-071,0501,0611,0501,05865,0001,058
2005-02-041,0401,0481,0301,04575,8001,045
2005-02-031,0351,0381,0301,03866,1001,038
2005-02-021,0271,0341,0231,03166,6001,031
2005-02-011,0251,0281,0131,02766,3001,027
2005-01-311,0001,0221,0001,01747,5001,017
2005-01-281,0171,0191,0061,01053,0001,010
2005-01-271,0211,0271,0151,01536,2001,015
2005-01-261,0001,0229951,02066,7001,020
2005-01-251,0101,01099399838,900998
2005-01-249961,0119911,00958,0001,009
2005-01-2198499498398636,000986
2005-01-201,0051,00599399445,400994
2005-01-191,0181,0181,0011,00445,5001,004
2005-01-181,0301,0301,0051,00554,2001,005
2005-01-171,0231,0331,0211,02564,1001,025
2005-01-141,0191,0281,0081,02471,5001,024
2005-01-131,0251,0251,0101,019105,0001,019
2005-01-121,0121,0201,0051,00542,8001,005
2005-01-111,0271,0271,0021,01562,2001,015
2005-01-079931,00898899757,900997
2005-01-0699999998198392,500983
2005-01-051,0171,0181,0031,00534,0001,005
2005-01-041,0311,0311,0161,02945,9001,029

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