7955 クリナップ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	552	561	545	555	22,100	555
2010-12-29	550	556	547	555	20,100	555
2010-12-28	550	550	544	550	6,900	550
2010-12-27	552	554	546	547	17,600	547
2010-12-24	559	560	552	558	17,400	558
2010-12-22	571	572	562	566	18,300	566
2010-12-21	568	572	562	570	34,700	570
2010-12-20	568	569	548	562	33,500	562
2010-12-17	560	570	559	562	29,600	562
2010-12-16	567	575	562	566	27,700	566
2010-12-15	569	577	559	574	57,300	574
2010-12-14	577	578	574	577	24,300	577
2010-12-13	580	580	562	574	54,200	574
2010-12-10	578	579	561	569	101,400	569
2010-12-09	557	563	556	563	43,700	563
2010-12-08	541	557	539	554	71,200	554
2010-12-07	537	543	533	540	57,100	540
2010-12-06	526	539	526	532	31,600	532
2010-12-03	527	535	524	530	46,100	530
2010-12-02	516	526	515	521	35,300	521
2010-12-01	499	511	493	508	74,700	508
2010-11-30	498	506	494	494	72,000	494
2010-11-29	497	509	485	497	91,400	497
2010-11-26	512	518	502	504	88,100	504
2010-11-25	520	526	516	517	103,300	517
2010-11-24	525	530	515	515	61,200	515
2010-11-22	541	543	526	532	33,900	532
2010-11-19	545	550	533	539	30,900	539
2010-11-18	531	543	526	541	33,800	541
2010-11-17	531	544	524	534	43,600	534
2010-11-16	526	533	513	531	28,500	531
2010-11-15	533	546	525	526	35,500	526
2010-11-12	552	552	534	537	27,700	537
2010-11-11	536	553	520	553	47,500	553
2010-11-10	520	538	510	536	49,200	536
2010-11-09	519	524	513	522	49,000	522
2010-11-08	513	523	505	523	124,000	523
2010-11-05	456	500	450	495	103,600	495
2010-11-04	459	471	459	464	29,800	464
2010-11-02	454	459	446	458	33,800	458
2010-11-01	479	485	455	459	50,100	459
2010-10-29	493	497	465	486	65,100	486
2010-10-28	506	506	493	496	62,600	496
2010-10-27	510	520	504	511	18,900	511
2010-10-26	511	531	507	511	19,800	511
2010-10-25	518	525	514	521	13,000	521
2010-10-22	518	525	511	522	9,500	522
2010-10-21	506	521	490	515	39,300	515
2010-10-20	519	519	502	512	25,200	512
2010-10-19	524	533	513	528	26,100	528
2010-10-18	517	536	511	529	16,300	529
2010-10-15	525	525	504	518	27,700	518
2010-10-14	533	539	532	532	21,900	532
2010-10-13	539	546	529	532	29,400	532
2010-10-12	570	572	538	538	71,100	538
2010-10-08	545	577	540	561	120,900	561
2010-10-07	524	541	524	540	34,500	540
2010-10-06	509	525	509	520	16,100	520
2010-10-05	502	522	488	508	29,500	508
2010-10-04	509	527	497	504	28,200	504
2010-10-01	532	532	507	509	38,900	509
2010-09-30	516	530	516	525	33,100	525
2010-09-29	508	520	508	520	22,800	520
2010-09-28	502	505	497	504	13,500	504
2010-09-27	493	501	490	501	25,300	501
2010-09-24	483	507	480	493	28,600	493
2010-09-22	499	499	489	489	13,800	489
2010-09-21	494	501	486	487	17,500	487
2010-09-17	483	493	480	486	23,400	486
2010-09-16	478	483	464	470	11,600	470
2010-09-15	465	488	464	477	15,900	477
2010-09-14	471	473	466	469	23,000	469
2010-09-13	485	485	475	476	23,900	476
2010-09-10	494	504	485	486	51,100	486
2010-09-09	481	497	481	495	22,400	495
2010-09-08	480	489	474	480	37,000	480
2010-09-07	465	481	465	479	19,300	479
2010-09-06	462	473	460	464	21,200	464
2010-09-03	455	467	453	454	17,800	454
2010-09-02	455	467	446	455	30,900	455
2010-09-01	462	462	444	454	43,700	454
2010-08-31	474	481	457	462	39,000	462
2010-08-30	490	490	475	480	27,300	480
2010-08-27	477	484	473	476	17,900	476
2010-08-26	474	493	468	481	38,200	481
2010-08-25	466	497	466	469	24,700	469
2010-08-24	472	475	463	475	25,400	475
2010-08-23	494	494	480	481	31,100	481
2010-08-20	503	507	490	494	53,700	494
2010-08-19	505	514	501	513	69,200	513
2010-08-18	513	514	504	508	18,000	508
2010-08-17	501	517	500	514	31,700	514
2010-08-16	500	502	490	501	19,100	501
2010-08-13	511	511	494	499	39,400	499
2010-08-12	500	514	500	514	21,900	514
2010-08-11	528	531	496	509	39,100	509
2010-08-10	550	550	535	536	32,000	536
2010-08-09	529	560	525	551	114,900	551
2010-08-06	509	529	505	520	59,100	520
2010-08-05	501	511	486	500	15,500	500
2010-08-04	511	516	495	496	20,500	496
2010-08-03	514	524	514	515	11,700	515
2010-08-02	514	525	506	510	23,800	510
2010-07-30	526	534	503	506	69,100	506
2010-07-29	541	541	534	534	23,200	534
2010-07-28	539	554	535	548	44,600	548
2010-07-27	533	540	526	533	18,300	533
2010-07-26	515	535	514	532	28,500	532
2010-07-23	512	515	507	511	22,200	511
2010-07-22	499	510	497	502	15,500	502
2010-07-21	511	511	497	505	15,100	505
2010-07-20	500	509	496	505	15,700	505
2010-07-16	503	514	501	508	19,400	508
2010-07-15	524	525	508	508	36,300	508
2010-07-14	526	538	523	528	31,400	528
2010-07-13	537	537	519	525	29,500	525
2010-07-12	539	541	530	531	44,400	531
2010-07-09	521	530	517	530	49,900	530
2010-07-08	521	529	518	525	86,500	525
2010-07-07	482	502	482	501	45,900	501
2010-07-06	487	489	478	488	48,600	488
2010-07-05	486	493	483	490	22,000	490
2010-07-02	495	495	487	489	8,700	489
2010-07-01	492	500	482	485	50,800	485
2010-06-30	476	493	472	491	38,300	491
2010-06-29	484	500	483	483	24,800	483
2010-06-28	492	498	487	489	14,500	489
2010-06-25	505	505	485	497	51,300	497
2010-06-24	510	517	510	510	12,800	510
2010-06-23	510	517	510	510	19,400	510
2010-06-22	518	521	513	518	41,700	518
2010-06-21	525	529	515	518	31,400	518
2010-06-18	521	521	512	515	29,400	515
2010-06-17	511	518	511	516	19,100	516
2010-06-16	519	519	508	510	40,200	510
2010-06-15	517	525	510	510	28,000	510
2010-06-14	521	526	509	514	76,600	514
2010-06-11	519	526	508	511	51,500	511
2010-06-10	517	521	510	513	45,200	513
2010-06-09	521	521	511	515	36,300	515
2010-06-08	538	538	528	528	24,100	528
2010-06-07	528	535	514	531	25,700	531
2010-06-04	542	550	536	537	28,100	537
2010-06-03	522	547	521	542	37,900	542
2010-06-02	520	533	515	520	26,600	520
2010-06-01	535	542	510	530	58,000	530
2010-05-31	518	554	515	532	71,400	532
2010-05-28	535	537	517	518	70,100	518
2010-05-27	517	518	506	515	67,300	515
2010-05-26	552	553	523	527	103,400	527
2010-05-25	559	566	555	560	24,200	560
2010-05-24	565	575	556	570	23,100	570
2010-05-21	574	578	560	564	43,300	564
2010-05-20	587	592	578	584	39,200	584
2010-05-19	572	591	572	586	63,400	586
2010-05-18	585	585	571	576	49,400	576
2010-05-17	585	586	571	581	78,600	581
2010-05-14	615	615	592	594	120,400	594
2010-05-13	635	636	607	615	128,300	615
2010-05-12	651	671	604	615	172,900	615
2010-05-11	721	721	651	651	98,900	651
2010-05-10	728	728	714	724	48,200	724
2010-05-07	702	729	701	726	51,500	726
2010-05-06	740	740	730	731	66,600	731
2010-04-30	740	767	730	764	78,300	764
2010-04-28	739	808	715	762	177,800	762
2010-04-27	748	751	736	745	28,200	745
2010-04-26	744	756	744	756	21,500	756
2010-04-23	740	748	733	744	17,000	744
2010-04-22	754	754	732	745	40,700	745
2010-04-21	745	754	737	748	34,200	748
2010-04-20	740	749	739	745	15,700	745
2010-04-19	740	748	734	740	26,300	740
2010-04-16	770	770	743	754	20,800	754
2010-04-15	763	780	763	769	17,100	769
2010-04-14	772	777	756	765	32,600	765
2010-04-13	785	786	765	772	27,700	772
2010-04-12	784	793	782	786	16,800	786
2010-04-09	772	786	771	784	31,800	784
2010-04-08	790	790	772	780	40,400	780
2010-04-07	783	789	776	788	29,600	788
2010-04-06	780	784	771	774	27,000	774
2010-04-05	780	786	771	779	16,400	779
2010-04-02	782	782	766	779	29,800	779
2010-04-01	779	780	771	777	31,400	777
2010-03-31	770	785	762	770	28,500	770
2010-03-30	754	769	739	769	34,300	769
2010-03-29	750	750	738	747	14,900	747
2010-03-26	739	753	734	752	42,000	752
2010-03-25	729	738	723	733	28,200	733
2010-03-24	734	738	721	734	21,900	734
2010-03-23	728	737	702	733	53,000	733
2010-03-19	743	743	727	739	22,800	739
2010-03-18	736	747	730	744	27,600	744
2010-03-17	733	742	725	742	31,600	742
2010-03-16	732	738	725	734	14,200	734
2010-03-15	740	740	725	737	17,100	737
2010-03-12	725	747	714	743	64,100	743
2010-03-11	738	740	722	740	25,500	740
2010-03-10	745	745	727	732	25,900	732
2010-03-09	735	740	729	740	37,500	740
2010-03-08	726	735	725	731	41,700	731
2010-03-05	711	720	710	719	28,400	719
2010-03-04	705	711	704	705	15,300	705
2010-03-03	701	713	700	711	15,100	711
2010-03-02	709	709	703	709	14,100	709
2010-03-01	704	710	699	706	45,400	706
2010-02-26	706	707	691	704	27,900	704
2010-02-25	700	707	693	700	44,300	700
2010-02-24	698	701	689	695	33,100	695
2010-02-23	704	704	687	699	27,900	699
2010-02-22	695	706	685	695	52,500	695
2010-02-19	695	695	680	688	22,500	688
2010-02-18	681	694	677	689	29,600	689
2010-02-17	690	694	685	690	18,600	690
2010-02-16	681	686	671	683	33,400	683
2010-02-15	685	694	682	684	8,700	684
2010-02-12	687	700	686	692	18,700	692
2010-02-10	699	699	682	685	27,200	685
2010-02-09	690	710	680	705	32,000	705
2010-02-08	703	703	684	696	51,100	696
2010-02-05	680	710	655	703	46,700	703
2010-02-04	715	745	680	713	74,300	713
2010-02-03	713	720	707	708	20,100	708
2010-02-02	685	698	681	692	12,900	692
2010-02-01	693	694	672	692	35,200	692
2010-01-29	702	716	701	703	25,800	703
2010-01-28	718	719	707	716	23,700	716
2010-01-27	719	719	708	709	23,700	709
2010-01-26	720	720	707	708	26,200	708
2010-01-25	722	732	719	720	31,300	720
2010-01-22	746	746	722	731	41,300	731
2010-01-21	717	750	710	746	29,300	746
2010-01-20	745	746	723	725	18,300	725
2010-01-19	740	745	736	739	16,500	739
2010-01-18	731	742	731	735	20,800	735
2010-01-15	726	749	725	746	71,600	746
2010-01-14	731	745	731	741	40,800	741
2010-01-13	731	756	718	746	85,300	746
2010-01-12	720	735	710	734	62,500	734
2010-01-08	706	711	676	709	56,500	709
2010-01-07	697	705	695	704	44,300	704
2010-01-06	679	693	673	691	49,100	691
2010-01-05	686	691	677	677	26,600	677
2010-01-04	686	696	651	676	18,100	676

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