7955 クリナップ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	607	619	603	613	27,100	613
2012-12-27	620	632	601	610	64,100	610
2012-12-26	598	610	597	606	24,100	606
2012-12-25	605	605	593	597	24,500	597
2012-12-21	611	612	597	598	34,600	598
2012-12-20	602	612	595	611	35,200	611
2012-12-19	594	600	588	599	36,500	599
2012-12-18	572	599	572	584	39,300	584
2012-12-17	580	598	567	570	71,800	570
2012-12-14	569	585	560	560	77,300	560
2012-12-13	601	604	580	580	27,200	580
2012-12-12	606	616	597	600	21,200	600
2012-12-11	600	608	590	608	27,700	608
2012-12-10	629	629	583	608	82,800	608
2012-12-07	581	615	581	609	50,200	609
2012-12-06	575	580	572	580	40,800	580
2012-12-05	555	569	552	568	27,800	568
2012-12-04	554	561	549	555	22,900	555
2012-12-03	552	568	545	556	44,500	556
2012-11-30	572	575	557	557	42,400	557
2012-11-29	560	575	559	565	35,000	565
2012-11-28	558	564	556	561	22,800	561
2012-11-27	554	569	553	567	35,800	567
2012-11-26	570	570	550	552	23,200	552
2012-11-22	549	564	549	558	41,100	558
2012-11-21	542	546	535	543	20,400	543
2012-11-20	538	541	532	532	47,400	532
2012-11-19	553	553	531	535	36,600	535
2012-11-16	550	550	541	545	21,000	545
2012-11-15	545	550	541	548	15,000	548
2012-11-14	546	549	531	545	20,000	545
2012-11-13	543	550	527	536	17,200	536
2012-11-12	545	547	529	536	33,100	536
2012-11-09	550	550	538	545	22,900	545
2012-11-08	556	564	552	555	35,400	555
2012-11-07	567	567	550	557	54,500	557
2012-11-06	530	575	522	559	164,400	559
2012-11-05	528	531	515	520	12,000	520
2012-11-02	520	530	515	528	37,500	528
2012-11-01	523	523	511	522	33,400	522
2012-10-31	494	525	492	524	52,000	524
2012-10-30	495	499	488	492	99,500	492
2012-10-29	493	503	492	494	41,000	494
2012-10-26	496	496	481	487	37,300	487
2012-10-25	478	496	477	496	31,800	496
2012-10-24	486	494	481	485	29,600	485
2012-10-23	490	493	483	484	14,800	484
2012-10-22	490	495	481	488	29,200	488
2012-10-19	495	504	493	498	22,900	498
2012-10-18	495	500	494	498	22,700	498
2012-10-17	496	500	493	494	20,900	494
2012-10-16	496	497	487	495	14,400	495
2012-10-15	487	499	484	489	17,700	489
2012-10-12	488	498	488	491	25,600	491
2012-10-11	492	503	492	495	32,800	495
2012-10-10	514	514	492	499	41,100	499
2012-10-09	512	527	512	523	81,900	523
2012-10-05	514	522	508	519	28,600	519
2012-10-04	497	514	497	510	20,200	510
2012-10-03	503	508	495	496	26,200	496
2012-10-02	514	514	500	504	17,300	504
2012-10-01	547	547	512	520	34,300	520
2012-09-28	538	539	527	537	29,300	537
2012-09-27	543	548	537	540	16,600	540
2012-09-26	535	559	535	545	14,000	545
2012-09-25	534	550	534	550	23,900	550
2012-09-24	565	565	532	534	27,500	534
2012-09-21	549	570	541	570	20,300	570
2012-09-20	543	552	535	545	16,900	545
2012-09-19	537	550	537	547	19,200	547
2012-09-18	540	550	536	547	16,500	547
2012-09-14	550	550	540	540	29,600	540
2012-09-13	550	550	542	543	9,000	543
2012-09-12	549	549	540	549	14,500	549
2012-09-11	536	549	531	549	13,600	549
2012-09-10	537	543	519	543	41,900	543
2012-09-07	503	522	495	517	23,000	517
2012-09-06	507	510	487	502	20,600	502
2012-09-05	516	516	495	506	20,700	506
2012-09-04	528	534	513	525	21,200	525
2012-09-03	543	547	531	532	19,800	532
2012-08-31	541	554	541	545	19,900	545
2012-08-30	549	549	525	540	10,200	540
2012-08-29	545	547	544	545	10,500	545
2012-08-28	539	545	530	544	19,000	544
2012-08-27	531	545	531	531	10,400	531
2012-08-24	540	547	535	536	9,400	536
2012-08-23	550	550	532	541	11,500	541
2012-08-22	536	550	536	550	10,800	550
2012-08-21	536	550	528	545	21,200	545
2012-08-20	530	534	528	529	16,100	529
2012-08-17	543	543	520	527	19,200	527
2012-08-16	520	540	518	540	14,000	540
2012-08-15	509	520	505	518	27,400	518
2012-08-14	498	509	492	507	21,400	507
2012-08-13	493	497	472	497	5,400	497
2012-08-10	509	509	495	499	16,900	499
2012-08-09	504	509	502	509	16,500	509
2012-08-08	504	507	493	504	34,500	504
2012-08-07	494	504	457	504	43,800	504
2012-08-06	465	510	456	493	83,800	493
2012-08-03	465	466	455	458	10,000	458
2012-08-02	473	481	469	473	13,000	473
2012-08-01	487	487	473	476	13,800	476
2012-07-31	476	490	472	490	18,800	490
2012-07-30	461	475	460	475	7,700	475
2012-07-27	460	466	455	461	7,800	461
2012-07-26	454	454	448	454	16,800	454
2012-07-25	451	459	448	448	23,500	448
2012-07-24	457	460	452	452	16,400	452
2012-07-23	453	467	453	454	5,800	454
2012-07-20	483	486	460	461	17,700	461
2012-07-19	475	507	475	480	14,500	480
2012-07-18	502	505	471	471	8,800	471
2012-07-17	514	520	495	502	13,800	502
2012-07-13	492	515	489	514	16,900	514
2012-07-12	500	505	489	489	13,200	489
2012-07-11	520	520	498	501	17,200	501
2012-07-10	533	539	525	525	40,500	525
2012-07-09	534	534	526	532	50,800	532
2012-07-06	527	535	523	534	27,900	534
2012-07-05	526	534	516	522	20,000	522
2012-07-04	522	534	516	525	20,000	525
2012-07-03	520	529	512	515	22,700	515
2012-07-02	540	540	515	520	43,600	520
2012-06-29	525	545	518	543	50,700	543
2012-06-28	522	525	518	525	21,800	525
2012-06-27	517	520	504	520	10,800	520
2012-06-26	499	508	496	508	16,500	508
2012-06-25	513	517	507	507	7,100	507
2012-06-22	519	525	510	513	9,700	513
2012-06-21	512	525	508	523	23,200	523
2012-06-20	500	511	492	508	10,900	508
2012-06-19	504	506	492	492	19,300	492
2012-06-18	499	509	495	501	20,700	501
2012-06-15	494	501	493	495	13,400	495
2012-06-14	494	501	481	494	7,700	494
2012-06-13	509	510	497	503	19,000	503
2012-06-12	490	511	483	509	58,500	509
2012-06-11	488	498	488	489	29,800	489
2012-06-08	488	488	479	488	64,000	488
2012-06-07	481	490	473	488	33,000	488
2012-06-06	463	480	462	480	25,600	480
2012-06-05	452	460	449	460	13,200	460
2012-06-04	454	465	443	449	29,500	449
2012-06-01	474	474	465	469	27,500	469
2012-05-31	465	474	459	474	24,600	474
2012-05-30	478	478	456	469	34,400	469
2012-05-29	474	478	464	478	12,100	478
2012-05-28	486	486	463	464	11,500	464
2012-05-25	476	495	476	483	9,300	483
2012-05-24	477	484	470	476	9,500	476
2012-05-23	497	497	479	481	14,100	481
2012-05-22	484	492	481	490	13,500	490
2012-05-21	477	491	470	476	19,800	476
2012-05-18	465	483	460	478	23,900	478
2012-05-17	487	499	471	471	27,800	471
2012-05-16	490	490	464	471	28,900	471
2012-05-15	498	505	477	487	16,800	487
2012-05-14	514	514	502	502	9,700	502
2012-05-11	547	547	519	519	13,200	519
2012-05-10	547	551	535	545	19,900	545
2012-05-09	573	573	544	557	39,300	557
2012-05-08	589	591	560	571	33,300	571
2012-05-07	595	603	595	600	18,900	600
2012-05-02	598	611	598	611	13,200	611
2012-05-01	600	605	595	596	19,900	596
2012-04-27	607	610	600	605	26,700	605
2012-04-26	606	609	602	603	10,000	603
2012-04-25	597	609	588	607	15,400	607
2012-04-24	586	600	583	598	18,400	598
2012-04-23	602	611	586	586	12,100	586
2012-04-20	611	620	603	608	29,100	608
2012-04-19	618	624	610	611	14,200	611
2012-04-18	603	633	598	633	31,700	633
2012-04-17	596	608	587	603	23,200	603
2012-04-16	603	607	593	603	13,000	603
2012-04-13	595	610	590	605	14,800	605
2012-04-12	592	604	591	596	16,900	596
2012-04-11	595	599	581	592	32,100	592
2012-04-10	605	619	597	610	43,000	610
2012-04-09	607	613	604	605	38,900	605
2012-04-06	628	628	608	617	29,600	617
2012-04-05	615	635	596	631	26,700	631
2012-04-04	643	649	615	618	32,100	618
2012-04-03	643	648	640	641	23,200	641
2012-04-02	672	672	642	646	50,300	646
2012-03-30	660	673	652	673	33,000	673
2012-03-29	658	664	650	658	39,400	658
2012-03-28	672	672	657	658	26,100	658
2012-03-27	675	679	669	679	34,200	679
2012-03-26	680	680	658	658	37,300	658
2012-03-23	654	677	654	674	31,000	674
2012-03-22	683	690	664	664	29,000	664
2012-03-21	692	692	662	678	50,500	678
2012-03-19	672	693	666	688	41,800	688
2012-03-16	681	685	675	678	22,400	678
2012-03-15	679	684	663	684	32,000	684
2012-03-14	686	690	671	671	64,800	671
2012-03-13	685	693	672	676	88,600	676
2012-03-12	655	697	650	695	117,000	695
2012-03-09	656	665	647	659	108,300	659
2012-03-08	598	665	595	651	169,700	651
2012-03-07	585	600	578	600	49,700	600
2012-03-06	587	595	575	593	94,700	593
2012-03-05	546	595	540	593	113,700	593
2012-03-02	540	540	521	536	31,600	536
2012-03-01	538	540	526	534	23,000	534
2012-02-29	545	545	533	543	30,800	543
2012-02-28	523	545	522	544	33,400	544
2012-02-27	523	525	517	521	22,700	521
2012-02-24	522	526	516	523	19,900	523
2012-02-23	505	527	505	517	27,800	517
2012-02-22	498	504	498	501	28,100	501
2012-02-21	496	499	489	492	73,300	492
2012-02-20	512	513	502	504	24,900	504
2012-02-17	514	516	507	511	16,200	511
2012-02-16	527	527	513	514	16,500	514
2012-02-15	523	527	515	527	15,500	527
2012-02-14	522	525	505	522	19,200	522
2012-02-13	514	530	514	524	12,800	524
2012-02-10	533	533	518	518	31,900	518
2012-02-09	529	533	525	532	23,200	532
2012-02-08	520	529	515	529	50,200	529
2012-02-07	529	533	518	529	48,100	529
2012-02-06	489	548	487	529	172,900	529
2012-02-03	485	489	483	483	15,100	483
2012-02-02	490	490	483	483	7,500	483
2012-02-01	490	490	482	484	27,500	484
2012-01-31	488	494	485	490	17,100	490
2012-01-30	485	489	480	482	16,300	482
2012-01-27	487	492	482	483	12,300	483
2012-01-26	495	495	486	487	10,200	487
2012-01-25	482	495	482	493	39,800	493
2012-01-24	495	495	486	487	8,700	487
2012-01-23	495	495	489	489	7,600	489
2012-01-20	489	497	485	487	31,500	487
2012-01-19	502	502	488	489	22,500	489
2012-01-18	490	501	486	486	13,900	486
2012-01-17	492	497	492	492	6,600	492
2012-01-16	491	494	485	494	5,300	494
2012-01-13	480	488	477	488	5,500	488
2012-01-12	493	494	475	479	13,700	479
2012-01-11	494	501	488	497	6,400	497
2012-01-10	507	510	489	495	59,000	495
2012-01-06	499	505	492	503	30,700	503
2012-01-05	498	501	492	496	11,900	496
2012-01-04	488	497	482	495	25,200	495

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