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
