7955 クリナップ(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2996396996296230,700962
2006-12-2897097096196370,800963
2006-12-2796397096096758,300967
2006-12-26940960938958116,900958
2006-12-2592994292993997,600939
2006-12-2293393592292857,600928
2006-12-21927937920933223,900933
2006-12-20899918897913116,500913
2006-12-1992092090090146,300901
2006-12-18935937923930101,200930
2006-12-1590491890191595,500915
2006-12-1490690889490445,700904
2006-12-1389790788490690,400906
2006-12-1289490488189779,500897
2006-12-11896902889894109,400894
2006-12-0888788787488086,400880
2006-12-0786487886487733,100877
2006-12-0686687486487353,700873
2006-12-0587587584885644,700856
2006-12-0486487084586595,600865
2006-12-01890891866874118,600874
2006-11-30860880854880136,800880
2006-11-29810861810861148,800861
2006-11-2880281780281676,500816
2006-11-2778582178181161,400811
2006-11-2480080278979562,900795
2006-11-2278580478080489,900804
2006-11-2179980078578855,800788
2006-11-20800812783786121,600786
2006-11-17805811796801140,200801
2006-11-16816821804805100,500805
2006-11-1584184482282650,500826
2006-11-14814837804833108,100833
2006-11-13812818800804107,500804
2006-11-10831833819822158,500822
2006-11-09855860832838169,200838
2006-11-08875879860861148,600861
2006-11-07899906865870297,300870
2006-11-0689289788989738,900897
2006-11-0288789388589275,200892
2006-11-0188789388289294,500892
2006-10-31883895879883100,800883
2006-10-30888888874878126,600878
2006-10-2789889888688885,100888
2006-10-2689989988989281,300892
2006-10-2590090588589479,600894
2006-10-2489990989690255,500902
2006-10-2388890088889950,500899
2006-10-2088088587788236,900882
2006-10-1988088187688051,900880
2006-10-1888188387288059,600880
2006-10-1788688987888174,900881
2006-10-16885895877882112,900882
2006-10-13890890872886143,100886
2006-10-1288289488088658,300886
2006-10-1189289988188267,300882
2006-10-1090390488989298,200892
2006-10-0690790789289769,200897
2006-10-0589590589590177,000901
2006-10-04916916883891108,400891
2006-10-0390891890791469,000914
2006-10-0291591690490648,000906
2006-09-2989590088889555,800895
2006-09-2890790789290095,000900
2006-09-2789489888589742,600897
2006-09-2689389387288168,000881
2006-09-25888891870891166,100891
2006-09-22880896876890119,700890
2006-09-21896900876880116,700880
2006-09-2089790088989093,600890
2006-09-19901906897898180,300898
2006-09-15917917891900108,100900
2006-09-1491191691091553,700915
2006-09-1392592891091043,300910
2006-09-1293593591591575,500915
2006-09-1192692991892368,400923
2006-09-08913945912925108,100925
2006-09-07934934903913117,900913
2006-09-0693694393693786,500937
2006-09-0595095293394388,800943
2006-09-0495095694594994,200949
2006-09-0195595594294674,900946
2006-08-3193595093595074,100950
2006-08-3094594992793694,800936
2006-08-29925941924939109,200939
2006-08-28925928916917140,300917
2006-08-2592592991292096,200920
2006-08-24936936917925137,100925
2006-08-23915937911936298,700936
2006-08-22900903894899328,100899
2006-08-21891903890898270,800898
2006-08-18890892887888120,400888
2006-08-17890892888888174,800888
2006-08-1688488988488791,700887
2006-08-1588188987788179,000881
2006-08-14880889873881106,300881
2006-08-11886886867870101,700870
2006-08-10884893881886109,100886
2006-08-09900907860887153,400887
2006-08-0889190289189952,200899
2006-08-07917919888890107,200890
2006-08-0493093291491848,600918
2006-08-0394094592593025,900930
2006-08-0292393491393450,500934
2006-08-01938938918922101,800922
2006-07-31940950920921148,100921
2006-07-28924948924929135,100929
2006-07-27952969933934156,700934
2006-07-261,0231,036910962255,700962
2006-07-251,0451,0451,0151,02231,8001,022
2006-07-241,0121,0199971,00955,7001,009
2006-07-211,0051,0209911,00929,0001,009
2006-07-201,0011,0401,0011,03059,1001,030
2006-07-191,0001,02499099731,500997
2006-07-181,0301,03199799834,700998
2006-07-141,0411,0481,0131,02948,6001,029
2006-07-131,0381,0571,0171,04155,5001,041
2006-07-121,0561,0731,0501,05724,3001,057
2006-07-111,1001,1001,0551,06933,1001,069
2006-07-101,1091,1121,0611,086187,7001,086
2006-07-071,0801,0861,0551,06956,2001,069
2006-07-061,0731,0731,0391,06279,2001,062
2006-07-051,0781,0781,0611,07496,2001,074
2006-07-041,0531,0861,0531,080115,6001,080
2006-07-031,0391,0621,0391,045120,5001,045
2006-06-309801,0249801,019134,0001,019
2006-06-29965986962975138,000975
2006-06-28974987967968124,700968
2006-06-2799699898499481,000994
2006-06-269941,000966986152,300986
2006-06-231,0081,0109921,005105,2001,005
2006-06-221,0111,0221,0071,02170,2001,021
2006-06-211,0211,0301,0041,01041,3001,010
2006-06-201,0341,0451,0301,03986,4001,039
2006-06-191,0501,0601,0301,035110,4001,035
2006-06-161,0211,0461,0131,026123,8001,026
2006-06-151,0071,0239951,01972,7001,019
2006-06-149521,0119521,007201,3001,007
2006-06-139961,004970972101,700972
2006-06-121,0101,0259981,006129,8001,006
2006-06-091,0131,0341,0001,028168,3001,028
2006-06-081,0751,0751,0081,01373,3001,013
2006-06-071,0831,0901,0651,06755,6001,067
2006-06-061,0981,1021,0771,08376,3001,083
2006-06-051,1071,1101,0921,09864,0001,098
2006-06-021,0951,1051,0721,105102,8001,105
2006-06-011,0931,1111,0841,09499,6001,094
2006-05-311,0901,0981,0641,085122,2001,085
2006-05-301,1071,1081,0801,09291,4001,092
2006-05-291,1241,1331,1011,106102,3001,106
2006-05-261,1241,1401,1131,12386,3001,123
2006-05-251,1221,1241,1061,119140,7001,119
2006-05-241,1151,1261,1011,120128,2001,120
2006-05-231,1111,1261,1051,11481,4001,114
2006-05-221,1391,1431,1101,11079,0001,110
2006-05-191,1121,1321,1021,12758,1001,127
2006-05-181,1201,1391,1021,12568,7001,125
2006-05-171,1511,1651,1011,14044,7001,140
2006-05-161,1831,1831,1311,15096,9001,150
2006-05-151,1991,2051,1651,18293,9001,182
2006-05-121,2621,2641,1851,206210,3001,206
2006-05-111,2811,3001,2661,292192,3001,292
2006-05-101,2961,3101,2791,279139,2001,279
2006-05-091,3131,3131,2691,27756,4001,277
2006-05-081,3071,3231,2911,29655,9001,296
2006-05-021,3091,3291,2901,30466,3001,304
2006-05-011,3001,3491,3001,31648,9001,316
2006-04-281,3131,3131,2651,29286,2001,292
2006-04-271,3161,3361,3161,31718,2001,317
2006-04-261,3401,3411,3121,33136,5001,331
2006-04-251,3001,3591,2871,32880,1001,328
2006-04-241,3351,3501,2801,28667,9001,286
2006-04-211,3501,3781,3401,35076,0001,350
2006-04-201,3541,3811,2301,37190,5001,371
2006-04-191,3691,3691,3391,33937,8001,339
2006-04-181,3391,3671,3231,36038,7001,360
2006-04-171,3691,3751,3071,32357,0001,323
2006-04-141,3801,3901,3521,38138,1001,381
2006-04-131,3801,3951,3611,37434,0001,374
2006-04-121,4031,4131,3801,38056,5001,380
2006-04-111,3801,4191,3771,418178,8001,418
2006-04-101,3841,3851,3551,37257,6001,372
2006-04-071,3661,3691,3411,36837,6001,368
2006-04-061,3301,3721,3301,36354,8001,363
2006-04-051,3351,3501,3281,33761,3001,337
2006-04-041,3501,3501,3311,33359,3001,333
2006-04-031,3271,3541,2911,35083,9001,350
2006-03-311,3281,3411,3191,32631,1001,326
2006-03-301,3301,3451,3231,33829,6001,338
2006-03-291,3141,3331,3021,33148,5001,331
2006-03-281,2811,3151,2801,30936,6001,309
2006-03-271,3071,3191,2911,30039,3001,300
2006-03-241,2841,3191,2721,30644,6001,306
2006-03-231,3161,3351,2551,297108,6001,297
2006-03-221,3181,3201,3081,31736,4001,317
2006-03-201,2991,3191,2991,31738,2001,317
2006-03-171,2831,2991,2821,29915,1001,299
2006-03-161,2951,3091,2941,29826,8001,298
2006-03-151,3011,3071,2851,29536,3001,295
2006-03-141,2871,3171,2871,30143,7001,301
2006-03-131,3001,3101,2971,30726,7001,307
2006-03-101,3001,3071,2811,28177,6001,281
2006-03-091,2511,3081,2511,30657,2001,306
2006-03-081,2751,2791,2571,26545,8001,265
2006-03-071,2351,2801,2351,25657,1001,256
2006-03-061,2501,2571,2301,25139,9001,251
2006-03-031,2431,2801,2431,24438,8001,244
2006-03-021,2441,2801,2441,26365,9001,263
2006-03-011,2631,2681,2421,24276,0001,242
2006-02-281,2191,2751,2071,263107,5001,263
2006-02-271,2361,2571,2191,21991,1001,219
2006-02-241,2531,2531,2321,24855,5001,248
2006-02-231,2321,2691,2321,25448,9001,254
2006-02-221,2631,2861,2361,24263,3001,242
2006-02-211,2461,2861,2461,28328,8001,283
2006-02-201,2911,3001,2561,26642,9001,266
2006-02-171,3001,3091,2511,290104,5001,290
2006-02-161,2551,2781,2421,27647,6001,276
2006-02-151,2821,2901,2261,27468,9001,274
2006-02-141,2751,3101,2601,28287,6001,282
2006-02-131,2801,3181,2561,274157,7001,274
2006-02-101,2801,2911,2261,26382,2001,263
2006-02-091,2441,2901,2271,280108,8001,280
2006-02-081,2501,2501,2191,21959,6001,219
2006-02-071,2421,2711,2351,24964,9001,249
2006-02-061,2331,2401,2101,23462,8001,234
2006-02-031,2651,2651,2311,23378,0001,233
2006-02-021,2791,2941,2651,26599,7001,265
2006-02-011,2861,2861,2501,274193,4001,274
2006-01-311,2711,2861,2601,282210,5001,282
2006-01-301,2901,2941,2301,271222,5001,271
2006-01-271,2991,3201,2961,320107,5001,320
2006-01-261,2821,3041,2821,290138,5001,290
2006-01-251,3001,3081,2781,282148,8001,282
2006-01-241,3001,3201,2821,295229,4001,295
2006-01-231,2801,3301,2761,320296,4001,320
2006-01-201,2871,2951,2611,276160,7001,276
2006-01-191,2001,2551,2001,247205,3001,247
2006-01-181,2151,2291,1991,206277,6001,206
2006-01-171,2441,2681,2211,230227,7001,230
2006-01-161,1991,2451,1981,237151,5001,237
2006-01-131,1931,1961,1741,196111,6001,196
2006-01-121,1841,1941,1781,189143,8001,189
2006-01-111,1711,1901,1551,182142,1001,182
2006-01-101,1941,1941,1621,170141,7001,170
2006-01-061,1451,1611,1441,155142,7001,155
2006-01-051,1501,1501,1301,14575,5001,145
2006-01-041,1251,1521,1251,14257,8001,142

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