7955 クリナップ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 360 | 373 | 359 | 368 | 31,400 | 368 |
| 2008-12-29 | 363 | 366 | 356 | 363 | 32,500 | 363 |
| 2008-12-26 | 357 | 365 | 355 | 361 | 49,800 | 361 |
| 2008-12-25 | 360 | 369 | 359 | 360 | 21,300 | 360 |
| 2008-12-24 | 366 | 375 | 359 | 365 | 39,900 | 365 |
| 2008-12-22 | 375 | 377 | 366 | 369 | 39,200 | 369 |
| 2008-12-19 | 370 | 376 | 365 | 366 | 50,900 | 366 |
| 2008-12-18 | 377 | 380 | 366 | 377 | 45,100 | 377 |
| 2008-12-17 | 384 | 384 | 360 | 372 | 46,700 | 372 |
| 2008-12-16 | 387 | 387 | 362 | 376 | 119,400 | 376 |
| 2008-12-15 | 405 | 407 | 391 | 399 | 104,400 | 399 |
| 2008-12-12 | 390 | 398 | 380 | 390 | 106,200 | 390 |
| 2008-12-11 | 390 | 396 | 383 | 395 | 44,300 | 395 |
| 2008-12-10 | 399 | 409 | 388 | 401 | 108,400 | 401 |
| 2008-12-09 | 385 | 396 | 379 | 396 | 53,300 | 396 |
| 2008-12-08 | 370 | 386 | 366 | 380 | 107,500 | 380 |
| 2008-12-05 | 352 | 370 | 351 | 358 | 76,500 | 358 |
| 2008-12-04 | 358 | 363 | 351 | 352 | 68,600 | 352 |
| 2008-12-03 | 359 | 362 | 354 | 359 | 45,300 | 359 |
| 2008-12-02 | 370 | 375 | 350 | 355 | 95,400 | 355 |
| 2008-12-01 | 379 | 401 | 370 | 385 | 172,100 | 385 |
| 2008-11-28 | 380 | 385 | 352 | 375 | 260,400 | 375 |
| 2008-11-27 | 440 | 445 | 390 | 390 | 350,600 | 390 |
| 2008-11-26 | 419 | 458 | 418 | 450 | 192,900 | 450 |
| 2008-11-25 | 403 | 419 | 401 | 415 | 111,700 | 415 |
| 2008-11-21 | 381 | 398 | 375 | 398 | 120,200 | 398 |
| 2008-11-20 | 384 | 387 | 377 | 381 | 124,300 | 381 |
| 2008-11-19 | 386 | 388 | 374 | 384 | 100,700 | 384 |
| 2008-11-18 | 394 | 395 | 372 | 386 | 124,900 | 386 |
| 2008-11-17 | 382 | 398 | 372 | 394 | 150,400 | 394 |
| 2008-11-14 | 375 | 387 | 375 | 382 | 121,200 | 382 |
| 2008-11-13 | 385 | 385 | 362 | 370 | 178,000 | 370 |
| 2008-11-12 | 372 | 390 | 365 | 389 | 122,900 | 389 |
| 2008-11-11 | 366 | 378 | 363 | 372 | 136,900 | 372 |
| 2008-11-10 | 364 | 375 | 353 | 363 | 217,900 | 363 |
| 2008-11-07 | 322 | 351 | 289 | 319 | 321,200 | 319 |
| 2008-11-06 | 361 | 364 | 335 | 342 | 103,100 | 342 |
| 2008-11-05 | 367 | 385 | 367 | 380 | 106,100 | 380 |
| 2008-11-04 | 333 | 357 | 326 | 357 | 115,800 | 357 |
| 2008-10-31 | 309 | 333 | 306 | 324 | 107,600 | 324 |
| 2008-10-30 | 299 | 319 | 296 | 313 | 123,300 | 313 |
| 2008-10-29 | 295 | 310 | 290 | 304 | 88,700 | 304 |
| 2008-10-28 | 251 | 289 | 250 | 287 | 79,600 | 287 |
| 2008-10-27 | 281 | 292 | 253 | 259 | 156,300 | 259 |
| 2008-10-24 | 320 | 320 | 282 | 287 | 78,700 | 287 |
| 2008-10-23 | 301 | 319 | 292 | 319 | 76,400 | 319 |
| 2008-10-22 | 336 | 336 | 301 | 301 | 90,600 | 301 |
| 2008-10-21 | 359 | 370 | 330 | 341 | 87,300 | 341 |
| 2008-10-20 | 329 | 348 | 324 | 344 | 71,100 | 344 |
| 2008-10-17 | 302 | 321 | 302 | 319 | 63,700 | 319 |
| 2008-10-16 | 300 | 315 | 293 | 297 | 92,900 | 297 |
| 2008-10-15 | 350 | 353 | 325 | 334 | 67,500 | 334 |
| 2008-10-14 | 320 | 356 | 315 | 353 | 106,800 | 353 |
| 2008-10-10 | 293 | 300 | 268 | 300 | 147,200 | 300 |
| 2008-10-09 | 280 | 319 | 280 | 292 | 125,800 | 292 |
| 2008-10-08 | 327 | 327 | 278 | 279 | 168,800 | 279 |
| 2008-10-07 | 320 | 340 | 307 | 327 | 98,400 | 327 |
| 2008-10-06 | 365 | 365 | 325 | 333 | 79,400 | 333 |
| 2008-10-03 | 390 | 393 | 368 | 370 | 45,100 | 370 |
| 2008-10-02 | 385 | 397 | 384 | 386 | 48,600 | 386 |
| 2008-10-01 | 410 | 414 | 387 | 390 | 157,400 | 390 |
| 2008-09-30 | 410 | 414 | 401 | 407 | 66,100 | 407 |
| 2008-09-29 | 423 | 437 | 412 | 420 | 66,500 | 420 |
| 2008-09-26 | 431 | 431 | 407 | 418 | 94,500 | 418 |
| 2008-09-25 | 436 | 437 | 410 | 427 | 133,000 | 427 |
| 2008-09-24 | 478 | 482 | 431 | 453 | 130,900 | 453 |
| 2008-09-22 | 501 | 501 | 473 | 479 | 132,400 | 479 |
| 2008-09-19 | 494 | 510 | 494 | 502 | 167,300 | 502 |
| 2008-09-18 | 476 | 510 | 472 | 509 | 121,100 | 509 |
| 2008-09-17 | 485 | 497 | 472 | 497 | 127,000 | 497 |
| 2008-09-16 | 480 | 487 | 466 | 472 | 103,500 | 472 |
| 2008-09-12 | 509 | 510 | 502 | 510 | 145,900 | 510 |
| 2008-09-11 | 497 | 504 | 488 | 497 | 123,500 | 497 |
| 2008-09-10 | 462 | 515 | 461 | 496 | 224,400 | 496 |
| 2008-09-09 | 461 | 473 | 454 | 461 | 151,300 | 461 |
| 2008-09-08 | 460 | 461 | 430 | 456 | 160,400 | 456 |
| 2008-09-05 | 414 | 438 | 407 | 435 | 153,200 | 435 |
| 2008-09-04 | 423 | 430 | 406 | 428 | 194,300 | 428 |
| 2008-09-03 | 396 | 434 | 392 | 433 | 223,100 | 433 |
| 2008-09-02 | 402 | 406 | 395 | 395 | 128,500 | 395 |
| 2008-09-01 | 415 | 415 | 399 | 402 | 99,800 | 402 |
| 2008-08-29 | 410 | 420 | 408 | 414 | 116,700 | 414 |
| 2008-08-28 | 422 | 424 | 402 | 408 | 137,900 | 408 |
| 2008-08-27 | 418 | 432 | 413 | 424 | 125,300 | 424 |
| 2008-08-26 | 450 | 450 | 420 | 425 | 221,800 | 425 |
| 2008-08-25 | 467 | 475 | 455 | 459 | 95,500 | 459 |
| 2008-08-22 | 471 | 476 | 460 | 467 | 78,700 | 467 |
| 2008-08-21 | 475 | 475 | 466 | 471 | 67,700 | 471 |
| 2008-08-20 | 465 | 472 | 456 | 472 | 57,700 | 472 |
| 2008-08-19 | 471 | 473 | 455 | 460 | 76,900 | 460 |
| 2008-08-18 | 458 | 488 | 457 | 471 | 111,700 | 471 |
| 2008-08-15 | 466 | 469 | 447 | 453 | 183,200 | 453 |
| 2008-08-14 | 482 | 482 | 467 | 469 | 87,000 | 469 |
| 2008-08-13 | 465 | 477 | 461 | 472 | 152,100 | 472 |
| 2008-08-12 | 502 | 504 | 480 | 480 | 145,600 | 480 |
| 2008-08-11 | 532 | 541 | 508 | 510 | 128,700 | 510 |
| 2008-08-08 | 542 | 542 | 521 | 527 | 185,400 | 527 |
| 2008-08-07 | 559 | 565 | 535 | 536 | 258,400 | 536 |
| 2008-08-06 | 580 | 620 | 541 | 556 | 147,200 | 556 |
| 2008-08-05 | 580 | 586 | 573 | 578 | 91,000 | 578 |
| 2008-08-04 | 600 | 609 | 567 | 586 | 115,500 | 586 |
| 2008-08-01 | 619 | 627 | 608 | 618 | 91,800 | 618 |
| 2008-07-31 | 630 | 648 | 610 | 632 | 99,400 | 632 |
| 2008-07-30 | 604 | 626 | 599 | 624 | 97,700 | 624 |
| 2008-07-29 | 604 | 605 | 594 | 603 | 56,800 | 603 |
| 2008-07-28 | 609 | 662 | 609 | 620 | 82,000 | 620 |
| 2008-07-25 | 611 | 623 | 610 | 616 | 90,900 | 616 |
| 2008-07-24 | 630 | 643 | 628 | 629 | 139,300 | 629 |
| 2008-07-23 | 655 | 664 | 648 | 650 | 82,000 | 650 |
| 2008-07-22 | 644 | 649 | 638 | 649 | 96,300 | 649 |
| 2008-07-18 | 670 | 673 | 648 | 651 | 60,900 | 651 |
| 2008-07-17 | 666 | 676 | 660 | 672 | 72,900 | 672 |
| 2008-07-16 | 673 | 681 | 666 | 668 | 73,600 | 668 |
| 2008-07-15 | 690 | 706 | 681 | 688 | 43,100 | 688 |
| 2008-07-14 | 687 | 718 | 687 | 696 | 101,300 | 696 |
| 2008-07-11 | 696 | 714 | 685 | 702 | 101,700 | 702 |
| 2008-07-10 | 713 | 721 | 703 | 706 | 98,600 | 706 |
| 2008-07-09 | 710 | 727 | 702 | 712 | 82,500 | 712 |
| 2008-07-08 | 720 | 737 | 697 | 708 | 141,300 | 708 |
| 2008-07-07 | 688 | 708 | 680 | 707 | 77,700 | 707 |
| 2008-07-04 | 685 | 685 | 668 | 678 | 80,800 | 678 |
| 2008-07-03 | 690 | 690 | 672 | 680 | 83,200 | 680 |
| 2008-07-02 | 727 | 727 | 681 | 693 | 206,200 | 693 |
| 2008-07-01 | 750 | 761 | 724 | 726 | 163,000 | 726 |
| 2008-06-30 | 732 | 749 | 715 | 744 | 145,100 | 744 |
| 2008-06-27 | 711 | 739 | 700 | 738 | 96,800 | 738 |
| 2008-06-26 | 723 | 736 | 715 | 721 | 79,900 | 721 |
| 2008-06-25 | 710 | 749 | 678 | 741 | 176,800 | 741 |
| 2008-06-24 | 706 | 718 | 699 | 709 | 97,200 | 709 |
| 2008-06-23 | 686 | 714 | 670 | 702 | 89,100 | 702 |
| 2008-06-20 | 702 | 718 | 698 | 701 | 138,000 | 701 |
| 2008-06-19 | 717 | 717 | 692 | 692 | 63,700 | 692 |
| 2008-06-18 | 734 | 736 | 712 | 717 | 93,200 | 717 |
| 2008-06-17 | 725 | 738 | 722 | 735 | 96,800 | 735 |
| 2008-06-16 | 726 | 730 | 698 | 721 | 105,500 | 721 |
| 2008-06-13 | 691 | 708 | 680 | 705 | 132,800 | 705 |
| 2008-06-12 | 689 | 710 | 689 | 705 | 109,100 | 705 |
| 2008-06-11 | 700 | 704 | 678 | 699 | 55,700 | 699 |
| 2008-06-10 | 689 | 708 | 687 | 694 | 85,700 | 694 |
| 2008-06-09 | 689 | 708 | 676 | 693 | 121,400 | 693 |
| 2008-06-06 | 710 | 721 | 709 | 709 | 133,900 | 709 |
| 2008-06-05 | 717 | 724 | 703 | 716 | 151,200 | 716 |
| 2008-06-04 | 721 | 725 | 692 | 714 | 229,200 | 714 |
| 2008-06-03 | 695 | 725 | 693 | 714 | 238,900 | 714 |
| 2008-06-02 | 700 | 705 | 680 | 689 | 116,400 | 689 |
| 2008-05-30 | 658 | 713 | 656 | 700 | 262,300 | 700 |
| 2008-05-29 | 625 | 657 | 615 | 650 | 159,700 | 650 |
| 2008-05-28 | 631 | 649 | 626 | 632 | 164,100 | 632 |
| 2008-05-27 | 636 | 650 | 624 | 641 | 224,400 | 641 |
| 2008-05-26 | 609 | 644 | 609 | 638 | 233,600 | 638 |
| 2008-05-23 | 601 | 628 | 600 | 624 | 157,600 | 624 |
| 2008-05-22 | 600 | 615 | 591 | 612 | 147,900 | 612 |
| 2008-05-21 | 607 | 612 | 603 | 607 | 121,300 | 607 |
| 2008-05-20 | 607 | 626 | 605 | 612 | 154,100 | 612 |
| 2008-05-19 | 628 | 632 | 615 | 617 | 229,200 | 617 |
| 2008-05-16 | 640 | 648 | 634 | 640 | 111,400 | 640 |
| 2008-05-15 | 656 | 658 | 650 | 650 | 130,700 | 650 |
| 2008-05-14 | 628 | 648 | 627 | 645 | 182,300 | 645 |
| 2008-05-13 | 633 | 656 | 625 | 638 | 171,100 | 638 |
| 2008-05-12 | 634 | 639 | 625 | 634 | 194,400 | 634 |
| 2008-05-09 | 619 | 637 | 619 | 630 | 337,400 | 630 |
| 2008-05-08 | 550 | 640 | 548 | 613 | 512,500 | 613 |
| 2008-05-07 | 529 | 546 | 529 | 540 | 105,600 | 540 |
| 2008-05-02 | 523 | 527 | 513 | 523 | 37,200 | 523 |
| 2008-05-01 | 512 | 518 | 508 | 513 | 61,400 | 513 |
| 2008-04-30 | 511 | 513 | 506 | 508 | 86,200 | 508 |
| 2008-04-28 | 514 | 521 | 503 | 510 | 54,700 | 510 |
| 2008-04-25 | 509 | 514 | 506 | 514 | 62,100 | 514 |
| 2008-04-24 | 519 | 519 | 506 | 509 | 66,000 | 509 |
| 2008-04-23 | 511 | 513 | 506 | 509 | 34,700 | 509 |
| 2008-04-22 | 512 | 512 | 501 | 510 | 85,800 | 510 |
| 2008-04-21 | 510 | 536 | 501 | 504 | 106,200 | 504 |
| 2008-04-18 | 518 | 518 | 494 | 510 | 54,500 | 510 |
| 2008-04-17 | 516 | 526 | 509 | 518 | 82,700 | 518 |
| 2008-04-16 | 525 | 525 | 512 | 516 | 50,400 | 516 |
| 2008-04-15 | 513 | 526 | 509 | 521 | 85,300 | 521 |
| 2008-04-14 | 492 | 514 | 489 | 512 | 76,700 | 512 |
| 2008-04-11 | 485 | 503 | 485 | 502 | 57,400 | 502 |
| 2008-04-10 | 487 | 491 | 486 | 488 | 52,400 | 488 |
| 2008-04-09 | 490 | 492 | 486 | 492 | 89,700 | 492 |
| 2008-04-08 | 504 | 517 | 485 | 488 | 140,800 | 488 |
| 2008-04-07 | 506 | 516 | 504 | 514 | 65,400 | 514 |
| 2008-04-04 | 516 | 530 | 503 | 508 | 94,200 | 508 |
| 2008-04-03 | 542 | 542 | 522 | 536 | 79,600 | 536 |
| 2008-04-02 | 519 | 539 | 514 | 529 | 62,600 | 529 |
| 2008-04-01 | 512 | 520 | 507 | 519 | 105,100 | 519 |
| 2008-03-31 | 513 | 520 | 489 | 492 | 94,100 | 492 |
| 2008-03-28 | 495 | 515 | 494 | 513 | 24,800 | 513 |
| 2008-03-27 | 491 | 509 | 491 | 505 | 42,800 | 505 |
| 2008-03-26 | 484 | 498 | 479 | 496 | 54,700 | 496 |
| 2008-03-25 | 515 | 523 | 502 | 506 | 74,600 | 506 |
| 2008-03-24 | 511 | 525 | 507 | 513 | 62,400 | 513 |
| 2008-03-21 | 488 | 502 | 486 | 501 | 111,300 | 501 |
| 2008-03-19 | 488 | 497 | 475 | 488 | 82,900 | 488 |
| 2008-03-18 | 479 | 481 | 462 | 469 | 126,300 | 469 |
| 2008-03-17 | 490 | 496 | 473 | 485 | 99,800 | 485 |
| 2008-03-14 | 518 | 523 | 489 | 494 | 192,300 | 494 |
| 2008-03-13 | 555 | 556 | 520 | 528 | 167,300 | 528 |
| 2008-03-12 | 549 | 575 | 549 | 575 | 104,300 | 575 |
| 2008-03-11 | 549 | 562 | 531 | 559 | 92,700 | 559 |
| 2008-03-10 | 565 | 565 | 543 | 549 | 119,800 | 549 |
| 2008-03-07 | 547 | 548 | 523 | 545 | 94,300 | 545 |
| 2008-03-06 | 544 | 562 | 537 | 548 | 105,200 | 548 |
| 2008-03-05 | 535 | 546 | 522 | 536 | 70,800 | 536 |
| 2008-03-04 | 539 | 546 | 526 | 544 | 122,000 | 544 |
| 2008-03-03 | 559 | 561 | 548 | 549 | 171,300 | 549 |
| 2008-02-29 | 560 | 565 | 540 | 561 | 115,000 | 561 |
| 2008-02-28 | 566 | 566 | 555 | 565 | 81,500 | 565 |
| 2008-02-27 | 555 | 567 | 540 | 562 | 144,300 | 562 |
| 2008-02-26 | 564 | 565 | 552 | 557 | 191,800 | 557 |
| 2008-02-25 | 527 | 546 | 527 | 544 | 140,500 | 544 |
| 2008-02-22 | 510 | 528 | 510 | 524 | 120,000 | 524 |
| 2008-02-21 | 514 | 524 | 509 | 518 | 121,900 | 518 |
| 2008-02-20 | 501 | 524 | 501 | 504 | 154,500 | 504 |
| 2008-02-19 | 503 | 510 | 496 | 505 | 83,900 | 505 |
| 2008-02-18 | 493 | 508 | 482 | 493 | 140,800 | 493 |
| 2008-02-15 | 480 | 480 | 463 | 478 | 118,200 | 478 |
| 2008-02-14 | 469 | 484 | 461 | 484 | 181,400 | 484 |
| 2008-02-13 | 480 | 490 | 466 | 468 | 241,500 | 468 |
| 2008-02-12 | 520 | 520 | 476 | 480 | 252,600 | 480 |
| 2008-02-08 | 550 | 553 | 521 | 525 | 204,400 | 525 |
| 2008-02-07 | 539 | 548 | 515 | 546 | 155,500 | 546 |
| 2008-02-06 | 556 | 556 | 517 | 519 | 255,700 | 519 |
| 2008-02-05 | 575 | 577 | 559 | 562 | 99,300 | 562 |
| 2008-02-04 | 586 | 589 | 561 | 569 | 160,400 | 569 |
| 2008-02-01 | 584 | 584 | 566 | 576 | 172,300 | 576 |
| 2008-01-31 | 568 | 587 | 560 | 576 | 374,900 | 576 |
| 2008-01-30 | 647 | 647 | 582 | 598 | 258,900 | 598 |
| 2008-01-29 | 641 | 648 | 620 | 648 | 116,400 | 648 |
| 2008-01-28 | 650 | 668 | 614 | 619 | 88,500 | 619 |
| 2008-01-25 | 650 | 678 | 627 | 649 | 183,500 | 649 |
| 2008-01-24 | 620 | 642 | 606 | 623 | 146,500 | 623 |
| 2008-01-23 | 660 | 661 | 601 | 615 | 203,700 | 615 |
| 2008-01-22 | 659 | 668 | 610 | 612 | 136,300 | 612 |
| 2008-01-21 | 662 | 686 | 648 | 649 | 121,900 | 649 |
| 2008-01-18 | 636 | 686 | 630 | 682 | 101,200 | 682 |
| 2008-01-17 | 618 | 663 | 615 | 656 | 107,800 | 656 |
| 2008-01-16 | 641 | 652 | 618 | 629 | 107,200 | 629 |
| 2008-01-15 | 680 | 687 | 651 | 651 | 151,300 | 651 |
| 2008-01-11 | 718 | 718 | 687 | 694 | 125,800 | 694 |
| 2008-01-10 | 720 | 728 | 690 | 708 | 129,100 | 708 |
| 2008-01-09 | 696 | 717 | 661 | 710 | 154,100 | 710 |
| 2008-01-08 | 660 | 687 | 657 | 686 | 121,700 | 686 |
| 2008-01-07 | 685 | 688 | 655 | 662 | 155,900 | 662 |
| 2008-01-04 | 721 | 730 | 685 | 685 | 89,300 | 685 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
