7955 クリナップ(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	735	735	705	720	43,000	720
2007-12-27	747	748	722	725	91,100	725
2007-12-26	715	738	714	737	81,400	737
2007-12-25	711	741	695	705	145,700	705
2007-12-21	718	731	699	712	102,400	712
2007-12-20	730	739	717	718	47,800	718
2007-12-19	738	746	726	729	55,300	729
2007-12-18	714	752	711	740	107,700	740
2007-12-17	792	793	736	744	146,900	744
2007-12-14	774	778	760	765	142,100	765
2007-12-13	821	827	784	785	111,900	785
2007-12-12	833	842	821	828	106,100	828
2007-12-11	850	860	841	853	75,800	853
2007-12-10	866	867	850	858	147,500	858
2007-12-07	815	826	804	826	69,700	826
2007-12-06	818	818	798	805	66,000	805
2007-12-05	788	809	786	809	41,400	809
2007-12-04	795	796	787	788	54,400	788
2007-12-03	812	812	798	805	117,100	805
2007-11-30	760	789	751	786	116,400	786
2007-11-29	754	768	745	761	92,000	761
2007-11-28	740	750	727	750	132,000	750
2007-11-27	725	753	717	750	103,900	750
2007-11-26	714	729	707	725	92,000	725
2007-11-22	723	733	696	714	76,300	714
2007-11-21	710	730	708	713	63,100	713
2007-11-20	685	712	678	710	109,900	710
2007-11-19	710	714	693	695	67,000	695
2007-11-16	736	736	713	718	62,700	718
2007-11-15	734	755	733	737	87,000	737
2007-11-14	737	750	711	724	106,100	724
2007-11-13	700	710	676	707	178,500	707
2007-11-12	723	723	689	703	100,100	703
2007-11-09	748	748	706	722	132,000	722
2007-11-08	794	795	735	747	192,000	747
2007-11-07	778	797	766	785	156,600	785
2007-11-06	780	798	750	774	84,900	774
2007-11-05	816	816	782	782	61,300	782
2007-11-02	825	827	788	807	93,800	807
2007-11-01	840	860	824	828	152,700	828
2007-10-31	840	840	810	838	138,000	838
2007-10-30	810	842	810	841	127,800	841
2007-10-29	818	820	808	817	45,100	817
2007-10-26	828	828	808	814	41,200	814
2007-10-25	809	820	807	812	54,700	812
2007-10-24	817	827	810	817	58,800	817
2007-10-23	816	823	805	808	47,200	808
2007-10-22	812	824	811	814	83,500	814
2007-10-19	808	832	808	814	86,000	814
2007-10-18	807	829	807	828	59,400	828
2007-10-17	809	817	798	813	107,800	813
2007-10-16	818	820	808	810	46,700	810
2007-10-15	813	815	808	814	34,500	814
2007-10-12	808	814	807	808	50,800	808
2007-10-11	811	813	803	808	65,300	808
2007-10-10	812	812	802	803	41,200	803
2007-10-09	814	814	798	802	48,300	802
2007-10-05	800	800	790	794	29,400	794
2007-10-04	805	808	790	795	42,700	795
2007-10-03	800	809	794	803	42,000	803
2007-10-02	759	798	759	792	89,200	792
2007-10-01	807	807	736	754	145,000	754
2007-09-28	825	825	795	797	78,800	797
2007-09-27	816	823	804	817	78,000	817
2007-09-26	781	798	776	796	48,900	796
2007-09-25	786	788	765	780	62,800	780
2007-09-21	772	794	747	766	44,600	766
2007-09-20	772	776	752	776	79,500	776
2007-09-19	759	767	742	762	81,300	762
2007-09-18	754	765	737	752	191,200	752
2007-09-14	769	769	744	763	105,900	763
2007-09-13	749	757	736	743	74,800	743
2007-09-12	752	758	748	748	57,100	748
2007-09-11	757	762	739	751	70,600	751
2007-09-10	751	760	741	757	135,000	757
2007-09-07	734	744	730	741	52,000	741
2007-09-06	730	738	723	729	55,300	729
2007-09-05	761	767	733	733	54,600	733
2007-09-04	750	760	742	758	70,400	758
2007-09-03	744	757	741	746	93,400	746
2007-08-31	729	741	726	734	133,100	734
2007-08-30	735	745	726	730	63,900	730
2007-08-29	733	746	723	731	110,400	731
2007-08-28	756	760	748	752	66,900	752
2007-08-27	768	776	756	758	48,800	758
2007-08-24	778	782	758	762	106,600	762
2007-08-23	755	785	755	773	116,500	773
2007-08-22	766	767	750	750	86,700	750
2007-08-21	797	797	770	772	216,600	772
2007-08-20	790	807	784	796	104,600	796
2007-08-17	798	815	779	780	153,100	780
2007-08-16	841	841	785	798	182,000	798
2007-08-15	831	838	826	836	135,400	836
2007-08-14	821	839	820	835	234,600	835
2007-08-13	843	856	801	820	282,400	820
2007-08-10	808	885	808	836	463,600	836
2007-08-09	816	894	781	787	502,000	787
2007-08-08	809	809	790	794	239,800	794
2007-08-07	821	822	803	810	114,600	810
2007-08-06	823	828	808	823	133,800	823
2007-08-03	851	852	835	849	176,400	849
2007-08-02	850	854	846	852	155,500	852
2007-08-01	850	856	834	844	191,300	844
2007-07-31	838	858	828	856	139,300	856
2007-07-30	820	840	795	838	205,600	838
2007-07-27	819	824	792	821	421,700	821
2007-07-26	902	902	821	839	208,000	839
2007-07-25	906	910	900	905	51,800	905
2007-07-24	902	912	897	907	40,300	907
2007-07-23	901	911	898	903	48,300	903
2007-07-20	923	926	909	912	42,600	912
2007-07-19	897	914	897	913	50,500	913
2007-07-18	917	920	903	910	59,100	910
2007-07-17	921	932	912	920	38,400	920
2007-07-13	930	936	922	925	52,000	925
2007-07-12	927	931	922	925	42,100	925
2007-07-11	930	931	921	923	45,500	923
2007-07-10	944	944	939	940	62,000	940
2007-07-09	934	937	930	934	67,500	934
2007-07-06	917	924	916	924	58,400	924
2007-07-05	915	925	915	921	59,700	921
2007-07-04	914	918	907	915	45,900	915
2007-07-03	912	916	905	913	79,300	913
2007-07-02	919	926	913	915	130,700	915
2007-06-29	904	908	900	906	47,200	906
2007-06-28	885	899	885	895	67,800	895
2007-06-27	888	890	880	885	131,700	885
2007-06-26	896	898	886	889	102,300	889
2007-06-25	904	908	899	899	108,200	899
2007-06-22	907	910	900	904	139,600	904
2007-06-21	910	919	910	913	114,100	913
2007-06-20	923	924	915	917	50,000	917
2007-06-19	938	940	920	924	98,500	924
2007-06-18	948	948	930	937	66,700	937
2007-06-15	915	928	910	928	99,500	928
2007-06-14	910	919	903	914	53,100	914
2007-06-13	908	913	903	908	70,900	908
2007-06-12	909	918	901	907	82,100	907
2007-06-11	922	929	907	909	105,200	909
2007-06-08	913	920	905	912	183,300	912
2007-06-07	936	938	925	933	132,800	933
2007-06-06	957	959	941	945	65,300	945
2007-06-05	944	960	937	949	81,400	949
2007-06-04	934	953	934	940	119,600	940
2007-06-01	969	970	935	944	112,600	944
2007-05-31	972	973	955	965	113,700	965
2007-05-30	933	955	930	952	160,800	952
2007-05-29	926	934	919	928	79,700	928
2007-05-28	908	924	907	922	78,100	922
2007-05-25	933	933	905	905	90,700	905
2007-05-24	919	928	917	924	46,800	924
2007-05-23	912	937	912	925	88,400	925
2007-05-22	905	915	902	912	114,300	912
2007-05-21	910	919	905	909	66,300	909
2007-05-18	933	941	920	920	62,200	920
2007-05-17	939	956	933	940	201,000	940
2007-05-16	942	946	932	938	59,400	938
2007-05-15	952	974	932	932	145,900	932
2007-05-14	973	996	958	962	152,100	962
2007-05-11	990	997	970	981	147,000	981
2007-05-10	1,010	1,020	999	1,004	332,300	1,004
2007-05-09	1,095	1,095	989	1,008	559,000	1,008
2007-05-08	1,167	1,176	1,092	1,107	220,200	1,107
2007-05-07	1,155	1,180	1,153	1,179	114,300	1,179
2007-05-02	1,106	1,160	1,101	1,160	215,900	1,160
2007-05-01	1,093	1,135	1,073	1,112	293,300	1,112
2007-04-27	1,068	1,082	1,060	1,070	89,600	1,070
2007-04-26	1,085	1,087	1,065	1,080	43,700	1,080
2007-04-25	1,095	1,095	1,069	1,085	37,700	1,085
2007-04-24	1,075	1,097	1,070	1,094	63,900	1,094
2007-04-23	1,083	1,097	1,066	1,069	60,900	1,069
2007-04-20	1,075	1,090	1,053	1,075	34,700	1,075
2007-04-19	1,089	1,097	1,067	1,078	36,800	1,078
2007-04-18	1,090	1,106	1,080	1,096	32,800	1,096
2007-04-17	1,105	1,111	1,082	1,086	55,600	1,086
2007-04-16	1,099	1,119	1,078	1,107	53,100	1,107
2007-04-13	1,100	1,111	1,089	1,091	47,300	1,091
2007-04-12	1,093	1,103	1,085	1,101	36,000	1,101
2007-04-11	1,114	1,116	1,104	1,113	42,700	1,113
2007-04-10	1,120	1,122	1,107	1,120	83,100	1,120
2007-04-09	1,113	1,124	1,108	1,124	80,700	1,124
2007-04-06	1,107	1,110	1,093	1,097	49,100	1,097
2007-04-05	1,098	1,110	1,092	1,105	54,200	1,105
2007-04-04	1,086	1,108	1,086	1,098	50,900	1,098
2007-04-03	1,079	1,093	1,076	1,087	42,900	1,087
2007-04-02	1,097	1,108	1,074	1,079	142,800	1,079
2007-03-30	1,096	1,111	1,067	1,090	84,600	1,090
2007-03-29	1,089	1,110	1,079	1,103	124,700	1,103
2007-03-28	1,083	1,115	1,083	1,089	151,400	1,089
2007-03-27	1,122	1,124	1,094	1,102	109,800	1,102
2007-03-26	1,120	1,121	1,089	1,112	81,400	1,112
2007-03-23	1,103	1,112	1,092	1,105	127,200	1,105
2007-03-22	1,080	1,113	1,079	1,103	121,800	1,103
2007-03-20	1,074	1,084	1,055	1,059	176,400	1,059
2007-03-19	1,066	1,083	1,061	1,073	74,700	1,073
2007-03-16	1,085	1,085	1,053	1,066	110,300	1,066
2007-03-15	1,106	1,108	1,082	1,091	78,600	1,091
2007-03-14	1,105	1,122	1,085	1,086	101,600	1,086
2007-03-13	1,133	1,145	1,126	1,136	57,700	1,136
2007-03-12	1,139	1,149	1,128	1,132	80,800	1,132
2007-03-09	1,110	1,147	1,106	1,129	144,900	1,129
2007-03-08	1,118	1,118	1,088	1,109	110,500	1,109
2007-03-07	1,080	1,116	1,080	1,111	96,700	1,111
2007-03-06	1,076	1,109	1,070	1,098	107,200	1,098
2007-03-05	1,120	1,125	1,086	1,088	170,900	1,088
2007-03-02	1,130	1,130	1,100	1,120	95,800	1,120
2007-03-01	1,120	1,120	1,090	1,097	124,500	1,097
2007-02-28	996	1,123	996	1,112	182,200	1,112
2007-02-27	1,140	1,172	1,138	1,156	90,900	1,156
2007-02-26	1,144	1,145	1,134	1,140	65,300	1,140
2007-02-23	1,131	1,145	1,123	1,144	84,700	1,144
2007-02-22	1,115	1,140	1,115	1,132	98,200	1,132
2007-02-21	1,114	1,122	1,105	1,114	124,900	1,114
2007-02-20	1,110	1,123	1,074	1,122	186,600	1,122
2007-02-19	1,079	1,124	1,075	1,120	137,400	1,120
2007-02-16	1,073	1,089	1,067	1,083	87,100	1,083
2007-02-15	1,070	1,090	1,050	1,083	143,800	1,083
2007-02-14	1,047	1,068	1,041	1,051	158,000	1,051
2007-02-13	1,031	1,042	1,017	1,035	97,200	1,035
2007-02-09	1,005	1,030	1,005	1,029	104,100	1,029
2007-02-08	1,032	1,040	1,016	1,020	116,300	1,020
2007-02-07	1,043	1,043	1,025	1,032	84,700	1,032
2007-02-06	1,060	1,064	1,033	1,043	79,200	1,043
2007-02-05	1,050	1,071	1,007	1,057	202,600	1,057
2007-02-02	1,022	1,045	1,021	1,040	159,000	1,040
2007-02-01	1,000	1,014	995	1,014	117,700	1,014
2007-01-31	1,002	1,002	970	995	90,300	995
2007-01-30	978	1,002	970	994	249,800	994
2007-01-29	944	975	931	972	190,500	972
2007-01-26	930	944	924	939	122,500	939
2007-01-25	948	948	926	933	115,900	933
2007-01-24	962	962	944	948	79,300	948
2007-01-23	961	963	944	955	83,500	955
2007-01-22	949	963	946	961	104,000	961
2007-01-19	920	947	920	944	188,800	944
2007-01-18	920	933	916	920	132,200	920
2007-01-17	920	926	910	924	97,300	924
2007-01-16	930	930	920	927	78,500	927
2007-01-15	930	931	911	930	113,300	930
2007-01-12	916	948	916	938	48,100	938
2007-01-11	921	929	901	911	107,500	911
2007-01-10	951	951	913	927	107,800	927
2007-01-09	946	960	933	951	100,000	951
2007-01-05	960	964	942	946	79,600	946
2007-01-04	971	974	963	968	48,600	968

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