7955 クリナップ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	684	695	679	680	23,100	680
2009-12-29	698	698	681	686	21,500	686
2009-12-28	686	696	685	693	11,700	693
2009-12-25	699	699	685	685	17,100	685
2009-12-24	699	703	686	700	31,600	700
2009-12-22	699	707	696	696	28,200	696
2009-12-21	686	707	676	698	49,300	698
2009-12-18	678	707	678	686	72,700	686
2009-12-17	700	700	694	698	33,200	698
2009-12-16	696	700	690	699	87,700	699
2009-12-15	685	695	674	695	14,000	695
2009-12-14	696	698	681	691	51,000	691
2009-12-11	673	686	656	686	48,400	686
2009-12-10	678	687	665	683	100,500	683
2009-12-09	660	675	659	669	62,700	669
2009-12-08	663	667	657	659	71,500	659
2009-12-07	653	667	649	660	35,200	660
2009-12-04	653	659	642	656	26,800	656
2009-12-03	655	666	643	655	45,900	655
2009-12-02	645	652	630	647	42,200	647
2009-12-01	655	659	635	655	70,000	655
2009-11-30	600	660	599	660	76,600	660
2009-11-27	593	595	583	590	30,700	590
2009-11-26	615	616	597	603	58,900	603
2009-11-25	630	630	612	625	21,000	625
2009-11-24	629	636	613	624	17,300	624
2009-11-20	619	644	619	628	27,700	628
2009-11-19	656	656	621	635	36,200	635
2009-11-18	656	666	654	658	20,900	658
2009-11-17	670	670	652	657	17,500	657
2009-11-16	666	674	651	660	24,200	660
2009-11-13	662	668	652	656	13,500	656
2009-11-12	651	662	637	661	44,000	661
2009-11-11	680	683	656	656	26,700	656
2009-11-10	663	672	647	672	58,000	672
2009-11-09	647	660	626	659	54,900	659
2009-11-06	656	663	637	653	32,300	653
2009-11-05	644	651	635	642	17,900	642
2009-11-04	646	649	635	642	22,900	642
2009-11-02	634	646	633	646	30,800	646
2009-10-30	630	635	624	635	30,800	635
2009-10-29	613	637	613	632	28,400	632
2009-10-28	643	647	626	630	32,200	630
2009-10-27	640	642	621	642	46,100	642
2009-10-26	646	663	639	650	44,700	650
2009-10-23	650	650	631	645	29,800	645
2009-10-22	650	650	622	643	44,500	643
2009-10-21	635	648	634	644	26,000	644
2009-10-20	634	650	622	645	27,500	645
2009-10-19	627	634	622	632	24,100	632
2009-10-16	634	641	612	624	48,100	624
2009-10-15	646	648	633	640	24,900	640
2009-10-14	649	649	622	637	42,800	637
2009-10-13	617	661	611	648	114,800	648
2009-10-09	646	646	620	636	97,200	636
2009-10-08	655	663	637	652	31,700	652
2009-10-07	644	655	637	650	36,100	650
2009-10-06	650	665	640	647	28,400	647
2009-10-05	660	660	641	655	27,500	655
2009-10-02	665	668	644	661	32,600	661
2009-10-01	700	700	666	674	46,700	674
2009-09-30	698	700	680	700	21,500	700
2009-09-29	673	697	660	697	50,400	697
2009-09-28	668	678	654	673	34,000	673
2009-09-25	678	684	667	678	74,000	678
2009-09-24	676	696	665	676	64,300	676
2009-09-18	678	688	667	686	25,600	686
2009-09-17	678	687	659	687	24,400	687
2009-09-16	689	699	672	678	68,100	678
2009-09-15	689	699	684	694	40,500	694
2009-09-14	699	700	670	682	43,300	682
2009-09-11	691	700	681	693	57,800	693
2009-09-10	690	698	670	693	68,900	693
2009-09-09	673	700	673	700	47,000	700
2009-09-08	675	687	661	670	110,000	670
2009-09-07	657	668	647	665	39,300	665
2009-09-04	657	669	652	656	22,100	656
2009-09-03	674	687	661	661	83,900	661
2009-09-02	662	672	650	664	39,100	664
2009-09-01	658	678	654	672	75,000	672
2009-08-31	641	678	633	654	45,200	654
2009-08-28	645	650	633	640	22,500	640
2009-08-27	649	649	625	644	18,600	644
2009-08-26	642	653	627	647	39,900	647
2009-08-25	629	649	629	632	26,800	632
2009-08-24	618	649	615	649	50,400	649
2009-08-21	623	640	613	617	37,200	617
2009-08-20	616	647	607	636	39,300	636
2009-08-19	624	625	603	606	32,900	606
2009-08-18	620	626	612	621	23,300	621
2009-08-17	639	640	625	630	63,300	630
2009-08-14	638	645	638	641	17,800	641
2009-08-13	646	648	636	644	23,300	644
2009-08-12	640	645	631	636	35,300	636
2009-08-11	642	645	633	645	33,100	645
2009-08-10	636	660	621	633	91,100	633
2009-08-07	586	665	584	634	241,500	634
2009-08-06	566	599	558	586	135,600	586
2009-08-05	565	568	550	557	26,800	557
2009-08-04	567	567	547	564	50,000	564
2009-08-03	535	591	525	567	167,400	567
2009-07-31	505	524	496	516	48,900	516
2009-07-30	508	518	500	504	36,400	504
2009-07-29	498	507	498	507	30,900	507
2009-07-28	500	500	488	497	16,400	497
2009-07-27	502	509	490	500	24,600	500
2009-07-24	501	505	494	498	22,300	498
2009-07-23	509	510	492	493	41,300	493
2009-07-22	503	505	495	504	38,600	504
2009-07-21	495	504	491	501	38,800	501
2009-07-17	496	498	486	490	22,700	490
2009-07-16	481	496	481	493	31,800	493
2009-07-15	496	501	477	479	40,400	479
2009-07-14	502	512	481	497	45,000	497
2009-07-13	520	530	494	506	50,500	506
2009-07-10	528	541	518	530	82,200	530
2009-07-09	516	527	515	527	52,200	527
2009-07-08	516	521	514	517	71,900	517
2009-07-07	503	524	498	524	101,700	524
2009-07-06	491	500	490	496	27,200	496
2009-07-03	490	499	490	496	19,000	496
2009-07-02	505	506	495	505	55,200	505
2009-07-01	489	504	480	494	77,100	494
2009-06-30	504	504	498	500	64,300	500
2009-06-29	511	511	499	503	18,400	503
2009-06-26	501	510	498	506	24,700	506
2009-06-25	482	500	481	500	37,500	500
2009-06-24	490	500	479	484	23,100	484
2009-06-23	497	497	486	493	23,300	493
2009-06-22	497	504	495	497	23,900	497
2009-06-19	501	504	497	497	35,300	497
2009-06-18	505	505	497	505	13,900	505
2009-06-17	499	510	499	505	14,300	505
2009-06-16	518	518	497	500	38,600	500
2009-06-15	545	545	515	519	84,800	519
2009-06-12	503	507	496	505	44,100	505
2009-06-11	508	508	498	503	16,400	503
2009-06-10	491	502	490	501	34,600	501
2009-06-09	497	499	495	495	32,000	495
2009-06-08	508	508	497	501	28,000	501
2009-06-05	497	501	481	500	33,700	500
2009-06-04	507	513	500	502	27,900	502
2009-06-03	510	511	503	506	32,500	506
2009-06-02	512	514	504	508	34,900	508
2009-06-01	501	510	483	503	63,500	503
2009-05-29	494	504	486	503	70,400	503
2009-05-28	490	499	488	493	39,700	493
2009-05-27	497	509	497	501	32,200	501
2009-05-26	500	507	498	503	29,400	503
2009-05-25	497	500	492	500	20,100	500
2009-05-22	495	497	473	493	39,300	493
2009-05-21	495	497	490	492	26,400	492
2009-05-20	497	498	488	497	32,400	497
2009-05-19	496	496	492	496	19,700	496
2009-05-18	490	494	482	492	24,100	492
2009-05-15	487	497	484	497	43,900	497
2009-05-14	478	499	475	492	52,500	492
2009-05-13	487	488	474	480	84,800	480
2009-05-12	481	513	478	497	132,900	497
2009-05-11	435	495	429	482	193,500	482
2009-05-08	425	430	423	430	45,400	430
2009-05-07	423	430	419	428	52,700	428
2009-05-01	401	406	392	403	27,500	403
2009-04-30	384	405	384	401	52,700	401
2009-04-28	394	406	382	382	39,000	382
2009-04-27	393	397	391	393	16,700	393
2009-04-24	394	409	385	385	43,500	385
2009-04-23	390	391	382	389	65,800	389
2009-04-22	414	414	393	395	49,500	395
2009-04-21	410	415	403	409	55,700	409
2009-04-20	425	430	420	430	13,600	430
2009-04-17	422	428	420	428	15,800	428
2009-04-16	420	423	411	413	35,200	413
2009-04-15	421	425	410	419	12,900	419
2009-04-14	418	422	414	421	18,800	421
2009-04-13	426	426	415	422	15,000	422
2009-04-10	423	429	421	426	35,400	426
2009-04-09	423	426	420	424	34,900	424
2009-04-08	429	431	424	426	35,700	426
2009-04-07	425	427	417	425	21,100	425
2009-04-06	427	429	419	421	38,500	421
2009-04-03	433	434	419	422	64,400	422
2009-04-02	443	443	429	432	125,100	432
2009-04-01	446	448	437	447	60,800	447
2009-03-31	423	440	420	440	89,200	440
2009-03-30	442	450	433	433	25,100	433
2009-03-27	450	457	443	447	37,900	447
2009-03-26	441	457	433	452	29,600	452
2009-03-25	460	461	442	450	48,000	450
2009-03-24	460	462	444	462	39,700	462
2009-03-23	445	450	430	450	71,500	450
2009-03-19	450	450	437	442	31,900	442
2009-03-18	447	450	440	449	39,400	449
2009-03-17	447	450	441	448	38,300	448
2009-03-16	426	445	426	442	56,200	442
2009-03-13	408	430	405	416	62,600	416
2009-03-12	433	435	414	418	16,100	418
2009-03-11	420	428	416	428	10,600	428
2009-03-10	415	420	410	413	32,200	413
2009-03-09	434	434	412	420	48,500	420
2009-03-06	428	435	418	429	67,000	429
2009-03-05	438	438	428	428	46,400	428
2009-03-04	431	440	428	440	25,100	440
2009-03-03	440	448	431	436	29,300	436
2009-03-02	430	440	428	440	37,500	440
2009-02-27	425	450	421	450	80,500	450
2009-02-26	401	420	401	420	39,000	420
2009-02-25	408	409	401	409	28,300	409
2009-02-24	385	393	385	393	30,400	393
2009-02-23	395	395	386	392	23,100	392
2009-02-20	409	409	396	401	21,800	401
2009-02-19	408	409	400	404	16,200	404
2009-02-18	399	405	399	404	21,400	404
2009-02-17	400	406	400	405	11,700	405
2009-02-16	410	410	403	410	21,600	410
2009-02-13	405	410	403	409	23,500	409
2009-02-12	404	408	395	400	26,900	400
2009-02-10	405	406	395	406	50,300	406
2009-02-09	405	405	388	403	42,900	403
2009-02-06	385	403	384	401	85,000	401
2009-02-05	396	399	387	395	35,000	395
2009-02-04	394	397	389	396	21,600	396
2009-02-03	394	404	390	401	39,800	401
2009-02-02	405	405	393	398	30,000	398
2009-01-30	400	405	380	405	43,200	405
2009-01-29	400	402	398	401	26,900	401
2009-01-28	397	400	386	400	59,600	400
2009-01-27	384	394	380	392	28,300	392
2009-01-26	377	384	377	379	8,700	379
2009-01-23	385	388	379	382	16,100	382
2009-01-22	390	396	377	389	17,900	389
2009-01-21	378	388	377	383	27,300	383
2009-01-20	383	386	381	385	30,800	385
2009-01-19	387	388	383	386	33,900	386
2009-01-16	361	393	361	390	158,600	390
2009-01-15	351	361	351	352	73,900	352
2009-01-14	354	361	353	360	34,700	360
2009-01-13	367	367	351	353	91,400	353
2009-01-09	368	375	364	374	55,200	374
2009-01-08	380	380	372	378	54,500	378
2009-01-07	373	385	370	380	44,300	380
2009-01-06	375	376	365	369	39,600	369
2009-01-05	380	384	373	378	36,000	378

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