7955 クリナップ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	467	482	464	482	9,100	482
2011-12-29	460	464	456	460	3,900	460
2011-12-28	470	477	457	460	12,000	460
2011-12-27	463	473	463	468	3,600	468
2011-12-26	468	471	468	468	1,600	468
2011-12-22	478	478	465	465	13,100	465
2011-12-21	490	494	481	482	12,600	482
2011-12-20	464	488	463	483	16,000	483
2011-12-19	473	484	464	464	15,000	464
2011-12-16	511	511	478	478	10,200	478
2011-12-15	501	507	496	507	9,700	507
2011-12-14	526	528	509	509	9,000	509
2011-12-13	525	536	518	531	45,100	531
2011-12-12	513	520	510	520	54,000	520
2011-12-09	489	504	489	499	48,000	499
2011-12-08	498	504	492	504	47,100	504
2011-12-07	480	503	477	502	30,700	502
2011-12-06	483	488	476	476	16,600	476
2011-12-05	483	486	475	486	12,900	486
2011-12-02	485	486	482	483	5,600	483
2011-12-01	490	490	479	480	34,700	480
2011-11-30	478	488	473	488	37,900	488
2011-11-29	452	480	448	480	21,400	480
2011-11-28	448	453	435	445	15,400	445
2011-11-25	446	450	440	440	7,200	440
2011-11-24	445	448	440	446	16,800	446
2011-11-22	448	455	448	448	22,400	448
2011-11-21	459	461	446	461	5,100	461
2011-11-18	458	465	450	459	11,800	459
2011-11-17	449	470	446	466	21,100	466
2011-11-16	466	466	453	457	5,300	457
2011-11-15	457	467	456	467	3,300	467
2011-11-14	469	469	455	460	11,400	460
2011-11-11	472	472	460	462	11,900	462
2011-11-10	478	486	463	475	30,700	475
2011-11-09	484	494	482	494	22,000	494
2011-11-08	490	490	476	477	22,100	477
2011-11-07	483	490	469	490	53,600	490
2011-11-04	453	485	445	476	37,300	476
2011-11-02	442	447	436	445	16,300	445
2011-11-01	473	485	446	450	48,400	450
2011-10-31	482	484	475	475	20,600	475
2011-10-28	473	480	467	479	48,800	479
2011-10-27	468	469	456	469	20,900	469
2011-10-26	466	469	446	463	15,000	463
2011-10-25	462	472	460	466	24,300	466
2011-10-24	471	480	455	460	14,800	460
2011-10-21	462	471	452	471	12,800	471
2011-10-20	460	460	452	459	10,000	459
2011-10-19	475	475	453	457	14,200	457
2011-10-18	475	475	471	471	8,600	471
2011-10-17	460	475	460	473	18,500	473
2011-10-14	472	474	450	450	19,100	450
2011-10-13	486	487	474	474	16,400	474
2011-10-12	485	488	480	485	18,600	485
2011-10-11	487	487	480	485	61,300	485
2011-10-07	439	458	438	455	34,300	455
2011-10-06	425	446	425	444	24,800	444
2011-10-05	440	440	415	417	39,600	417
2011-10-04	452	452	433	437	15,900	437
2011-10-03	486	486	458	458	32,900	458
2011-09-30	496	496	478	485	23,200	485
2011-09-29	480	494	472	494	34,000	494
2011-09-28	450	488	450	480	42,900	480
2011-09-27	448	453	437	445	15,800	445
2011-09-26	459	460	440	440	18,200	440
2011-09-22	486	488	455	457	19,700	457
2011-09-21	492	492	484	485	10,400	485
2011-09-20	497	500	482	486	14,800	486
2011-09-16	485	505	483	501	25,600	501
2011-09-15	475	495	475	482	16,800	482
2011-09-14	469	475	464	470	23,600	470
2011-09-13	463	469	461	469	13,000	469
2011-09-12	461	465	457	460	17,400	460
2011-09-09	457	471	457	461	39,100	461
2011-09-08	476	477	458	464	34,400	464
2011-09-07	474	475	469	475	22,600	475
2011-09-06	469	470	466	469	17,500	469
2011-09-05	472	472	467	468	7,900	468
2011-09-02	466	473	460	464	15,000	464
2011-09-01	466	472	463	471	22,700	471
2011-08-31	452	462	452	461	19,500	461
2011-08-30	450	450	434	449	19,300	449
2011-08-29	437	449	432	446	11,400	446
2011-08-26	449	449	432	437	20,000	437
2011-08-25	450	455	446	446	14,600	446
2011-08-24	455	458	438	446	15,900	446
2011-08-23	448	453	429	451	22,300	451
2011-08-22	445	448	441	441	9,100	441
2011-08-19	434	444	434	443	10,900	443
2011-08-18	441	445	436	442	11,400	442
2011-08-17	441	457	426	438	58,800	438
2011-08-16	451	455	444	446	16,400	446
2011-08-15	459	460	444	450	18,200	450
2011-08-12	459	459	445	448	24,100	448
2011-08-11	448	456	443	451	26,600	451
2011-08-10	451	453	446	450	28,000	450
2011-08-09	440	443	424	443	37,400	443
2011-08-08	458	458	446	448	41,500	448
2011-08-05	445	458	439	458	54,900	458
2011-08-04	488	497	477	477	20,700	477
2011-08-03	493	493	477	482	26,700	482
2011-08-02	501	501	490	493	11,800	493
2011-08-01	499	504	495	502	26,800	502
2011-07-29	493	499	491	494	14,400	494
2011-07-28	500	502	484	490	28,700	490
2011-07-27	504	510	500	506	26,000	506
2011-07-26	514	525	510	510	32,600	510
2011-07-25	510	518	510	513	11,600	513
2011-07-22	510	520	510	518	13,200	518
2011-07-21	513	514	505	507	15,100	507
2011-07-20	526	528	517	517	11,300	517
2011-07-19	525	525	513	522	24,600	522
2011-07-15	519	525	512	525	15,600	525
2011-07-14	510	519	509	509	10,900	509
2011-07-13	506	523	506	513	28,300	513
2011-07-12	520	532	513	513	33,900	513
2011-07-11	529	535	516	528	58,100	528
2011-07-08	526	531	524	528	62,800	528
2011-07-07	520	533	517	526	55,700	526
2011-07-06	507	520	506	520	28,300	520
2011-07-05	507	516	506	507	10,300	507
2011-07-04	518	520	505	510	20,100	510
2011-07-01	520	532	500	509	88,600	509
2011-06-30	478	497	476	496	40,900	496
2011-06-29	469	472	468	472	12,400	472
2011-06-28	463	470	463	467	11,100	467
2011-06-27	463	463	458	461	26,900	461
2011-06-24	466	466	457	465	19,600	465
2011-06-23	466	467	463	463	12,300	463
2011-06-22	467	470	461	467	23,300	467
2011-06-21	463	464	461	464	20,100	464
2011-06-20	464	466	461	462	18,100	462
2011-06-17	452	463	450	462	63,400	462
2011-06-16	452	456	451	453	29,300	453
2011-06-15	454	457	450	453	35,900	453
2011-06-14	458	459	452	455	24,800	455
2011-06-13	458	459	451	459	59,600	459
2011-06-10	455	465	454	457	78,800	457
2011-06-09	471	471	452	456	81,300	456
2011-06-08	472	472	469	471	33,300	471
2011-06-07	470	475	470	475	33,500	475
2011-06-06	469	476	469	469	26,000	469
2011-06-03	483	487	472	472	33,300	472
2011-06-02	484	484	479	482	15,200	482
2011-06-01	499	499	486	492	35,900	492
2011-05-31	482	498	482	497	37,900	497
2011-05-30	487	487	477	482	14,800	482
2011-05-27	490	491	484	487	23,500	487
2011-05-26	491	491	487	489	27,700	489
2011-05-25	492	495	489	489	29,400	489
2011-05-24	508	508	491	491	74,400	491
2011-05-23	506	509	501	507	21,100	507
2011-05-20	510	517	506	506	70,900	506
2011-05-19	549	549	505	508	123,500	508
2011-05-18	541	548	539	543	29,700	543
2011-05-17	541	547	540	541	35,800	541
2011-05-16	555	567	537	541	72,400	541
2011-05-13	573	580	556	565	59,800	565
2011-05-12	575	578	570	573	30,000	573
2011-05-11	573	580	565	580	40,800	580
2011-05-10	576	576	559	573	58,400	573
2011-05-09	562	567	557	567	28,200	567
2011-05-06	560	566	557	566	68,200	566
2011-05-02	579	579	565	570	50,700	570
2011-04-28	563	570	556	569	39,900	569
2011-04-27	559	576	552	556	50,100	556
2011-04-26	560	562	548	558	25,200	558
2011-04-25	561	565	553	557	17,600	557
2011-04-22	557	564	551	560	26,300	560
2011-04-21	559	560	550	560	28,300	560
2011-04-20	560	567	557	558	29,500	558
2011-04-19	562	565	554	560	30,000	560
2011-04-18	570	575	561	565	26,700	565
2011-04-15	562	568	559	564	36,000	564
2011-04-14	550	562	546	559	34,200	559
2011-04-13	546	559	543	553	49,600	553
2011-04-12	542	552	542	550	38,400	550
2011-04-11	569	569	551	551	86,700	551
2011-04-08	545	579	545	572	129,600	572
2011-04-07	545	547	541	545	39,700	545
2011-04-06	548	548	528	538	55,200	538
2011-04-05	555	555	538	547	44,700	547
2011-04-04	553	559	552	553	18,400	553
2011-04-01	570	570	553	553	61,800	553
2011-03-31	557	561	551	561	53,400	561
2011-03-30	532	560	524	557	126,100	557
2011-03-29	553	564	543	544	70,800	544
2011-03-28	546	567	531	565	108,300	565
2011-03-25	589	589	558	566	62,300	566
2011-03-24	589	602	569	569	47,100	569
2011-03-23	594	602	573	590	40,100	590
2011-03-22	543	598	539	584	127,700	584
2011-03-18	506	530	506	523	54,800	523
2011-03-17	469	510	450	490	152,300	490
2011-03-16	460	530	439	490	120,700	490
2011-03-15	536	536	456	456	92,400	456
2011-03-14	547	620	547	556	80,600	556
2011-03-11	654	654	638	647	71,800	647
2011-03-10	650	654	639	648	34,900	648
2011-03-09	657	665	654	654	26,300	654
2011-03-08	672	674	650	655	34,800	655
2011-03-07	647	666	635	666	64,600	666
2011-03-04	648	654	646	646	21,100	646
2011-03-03	633	655	629	644	60,000	644
2011-03-02	650	653	633	637	54,500	637
2011-03-01	660	667	654	663	45,400	663
2011-02-28	640	670	633	661	80,100	661
2011-02-25	605	631	603	631	42,400	631
2011-02-24	617	630	606	610	48,400	610
2011-02-23	625	642	612	616	50,200	616
2011-02-22	635	636	626	626	32,100	626
2011-02-21	632	638	627	634	39,700	634
2011-02-18	647	647	635	640	28,900	640
2011-02-17	642	651	641	641	54,100	641
2011-02-16	648	654	642	642	37,500	642
2011-02-15	651	656	642	654	36,100	654
2011-02-14	650	659	642	645	58,800	645
2011-02-10	640	658	636	640	76,600	640
2011-02-09	666	667	641	650	85,700	650
2011-02-08	665	682	645	657	102,200	657
2011-02-07	682	685	674	676	170,200	676
2011-02-04	611	680	611	672	331,800	672
2011-02-03	603	606	596	603	11,500	603
2011-02-02	592	610	592	605	17,300	605
2011-02-01	597	597	583	591	46,700	591
2011-01-31	588	591	577	590	20,700	590
2011-01-28	595	596	580	590	43,300	590
2011-01-27	601	610	599	603	27,800	603
2011-01-26	602	610	592	605	42,900	605
2011-01-25	585	602	576	601	32,000	601
2011-01-24	573	593	567	588	24,200	588
2011-01-21	583	585	565	577	57,900	577
2011-01-20	585	589	575	587	25,400	587
2011-01-19	600	600	586	591	27,900	591
2011-01-18	590	603	590	599	22,600	599
2011-01-17	599	601	590	594	12,000	594
2011-01-14	599	603	587	597	20,200	597
2011-01-13	599	608	590	603	38,900	603
2011-01-12	586	596	586	590	50,900	590
2011-01-11	575	583	575	582	74,200	582
2011-01-07	568	576	567	571	45,600	571
2011-01-06	569	572	564	572	23,500	572
2011-01-05	561	564	555	563	15,000	563
2011-01-04	565	565	555	560	25,400	560

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