7955 クリナップ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	875	881	875	878	18,200	878
2014-12-29	880	882	868	881	79,600	881
2014-12-26	865	874	863	873	19,700	873
2014-12-25	876	876	868	873	31,600	873
2014-12-24	876	883	860	872	82,000	872
2014-12-22	866	875	862	872	51,900	872
2014-12-19	860	867	860	866	49,600	866
2014-12-18	854	859	851	855	39,400	855
2014-12-17	848	855	835	836	70,700	836
2014-12-16	846	855	842	852	69,400	852
2014-12-15	854	855	843	850	63,700	850
2014-12-12	852	858	848	848	59,500	848
2014-12-11	835	847	827	845	44,800	845
2014-12-10	851	855	838	841	88,600	841
2014-12-09	860	866	846	854	97,900	854
2014-12-08	867	870	860	868	73,000	868
2014-12-05	846	865	841	865	126,800	865
2014-12-04	838	843	831	841	52,900	841
2014-12-03	855	855	825	830	94,000	830
2014-12-02	836	849	835	847	93,900	847
2014-12-01	829	839	821	839	126,200	839
2014-11-28	823	829	819	829	81,100	829
2014-11-27	828	828	813	815	71,400	815
2014-11-26	821	829	818	822	69,900	822
2014-11-25	823	827	814	815	64,700	815
2014-11-21	812	820	803	811	54,500	811
2014-11-20	822	827	817	818	62,500	818
2014-11-19	845	845	816	817	98,500	817
2014-11-18	839	849	831	837	82,200	837
2014-11-17	855	862	833	835	60,500	835
2014-11-14	872	872	850	855	80,400	855
2014-11-13	858	870	858	866	49,200	866
2014-11-12	860	869	855	857	53,400	857
2014-11-11	874	874	851	856	78,000	856
2014-11-10	900	900	861	869	125,900	869
2014-11-07	952	962	884	906	141,300	906
2014-11-06	974	980	966	967	25,600	967
2014-11-05	968	975	966	969	36,500	969
2014-11-04	994	997	967	977	45,500	977
2014-10-31	945	975	937	968	75,600	968
2014-10-30	935	948	935	940	52,500	940
2014-10-29	935	951	928	947	38,100	947
2014-10-28	931	939	920	924	14,200	924
2014-10-27	932	940	920	939	17,200	939
2014-10-24	947	947	925	932	20,300	932
2014-10-23	931	939	927	936	19,000	936
2014-10-22	923	946	923	946	17,500	946
2014-10-21	921	921	903	911	25,100	911
2014-10-20	899	918	895	912	35,900	912
2014-10-17	895	912	866	882	44,700	882
2014-10-16	879	895	875	882	28,800	882
2014-10-15	886	918	886	900	34,000	900
2014-10-14	886	904	870	886	40,900	886
2014-10-10	910	923	890	901	43,500	901
2014-10-09	935	938	914	919	19,700	919
2014-10-08	924	939	923	930	24,800	930
2014-10-07	946	948	936	939	28,200	939
2014-10-06	935	951	935	946	16,700	946
2014-10-03	918	935	916	932	20,800	932
2014-10-02	931	948	923	928	45,700	928
2014-10-01	948	956	940	952	53,500	952
2014-09-30	945	956	932	949	29,500	949
2014-09-29	945	950	938	948	14,600	948
2014-09-26	935	956	935	946	14,500	946
2014-09-25	945	954	941	954	21,400	954
2014-09-24	930	944	929	937	21,300	937
2014-09-22	941	956	935	937	37,700	937
2014-09-19	927	956	927	956	43,400	956
2014-09-18	933	939	916	927	57,800	927
2014-09-17	950	950	938	939	16,300	939
2014-09-16	955	955	943	947	11,500	947
2014-09-12	956	960	945	952	84,200	952
2014-09-11	948	948	935	944	17,600	944
2014-09-10	930	949	900	945	48,100	945
2014-09-09	950	950	934	936	23,800	936
2014-09-08	937	948	929	938	28,200	938
2014-09-05	950	950	932	947	26,600	947
2014-09-04	950	958	935	938	36,000	938
2014-09-03	964	964	954	959	21,700	959
2014-09-02	964	965	958	964	22,300	964
2014-09-01	958	962	952	962	20,000	962
2014-08-29	947	965	927	961	53,900	961
2014-08-28	945	952	935	942	28,300	942
2014-08-27	958	958	939	951	14,700	951
2014-08-26	948	962	942	959	62,300	959
2014-08-25	948	948	937	944	7,700	944
2014-08-22	950	950	934	940	26,900	940
2014-08-21	947	953	941	950	32,600	950
2014-08-20	955	960	951	956	23,600	956
2014-08-19	944	955	938	954	31,900	954
2014-08-18	948	957	942	948	17,400	948
2014-08-15	930	952	929	947	45,100	947
2014-08-14	920	936	920	929	19,400	929
2014-08-13	929	937	916	919	53,900	919
2014-08-12	920	920	908	914	20,000	914
2014-08-11	917	924	899	911	63,700	911
2014-08-08	903	909	883	893	49,800	893
2014-08-07	908	920	898	912	69,700	912
2014-08-06	933	945	919	938	40,800	938
2014-08-05	935	942	921	932	35,200	932
2014-08-04	920	935	916	926	47,800	926
2014-08-01	937	941	927	931	40,700	931
2014-07-31	959	962	952	952	19,300	952
2014-07-30	955	964	955	959	17,600	959
2014-07-29	962	965	958	965	18,000	965
2014-07-28	960	961	951	959	10,200	959
2014-07-25	957	960	948	959	30,200	959
2014-07-24	955	960	953	956	31,000	956
2014-07-23	945	955	941	953	45,500	953
2014-07-22	928	952	927	941	50,800	941
2014-07-18	915	916	906	908	20,400	908
2014-07-17	911	928	909	919	24,000	919
2014-07-16	915	924	910	915	25,100	915
2014-07-15	931	934	917	923	23,900	923
2014-07-14	905	928	903	926	21,600	926
2014-07-11	920	921	901	915	38,600	915
2014-07-10	950	950	917	924	65,300	924
2014-07-09	927	935	922	935	45,500	935
2014-07-08	939	939	918	930	68,600	930
2014-07-07	922	940	919	938	40,100	938
2014-07-04	908	925	903	919	33,500	919
2014-07-03	898	899	891	897	14,300	897
2014-07-02	898	902	889	891	35,500	891
2014-07-01	912	918	898	902	65,100	902
2014-06-30	895	915	870	908	52,500	908
2014-06-27	879	883	871	880	37,700	880
2014-06-26	892	892	878	878	23,900	878
2014-06-25	885	887	878	878	19,200	878
2014-06-24	892	893	881	886	29,400	886
2014-06-23	884	894	884	888	50,000	888
2014-06-20	894	902	884	895	46,600	895
2014-06-19	881	888	876	886	32,900	886
2014-06-18	875	884	869	881	26,000	881
2014-06-17	881	881	856	864	42,000	864
2014-06-16	894	894	857	870	47,700	870
2014-06-13	886	886	869	886	56,400	886
2014-06-12	878	884	871	882	25,200	882
2014-06-11	890	890	873	886	17,900	886
2014-06-10	888	891	878	885	32,100	885
2014-06-09	906	908	887	896	38,900	896
2014-06-06	895	909	886	906	60,900	906
2014-06-05	891	891	875	884	15,800	884
2014-06-04	875	887	872	880	20,000	880
2014-06-03	895	895	880	888	9,100	888
2014-06-02	880	885	872	885	29,400	885
2014-05-30	869	875	859	869	18,000	869
2014-05-29	869	875	865	868	18,100	868
2014-05-28	893	893	868	883	24,900	883
2014-05-27	886	892	876	878	17,400	878
2014-05-26	888	888	876	882	30,700	882
2014-05-23	875	880	841	874	35,000	874
2014-05-22	863	880	836	874	48,600	874
2014-05-21	818	848	801	848	58,100	848
2014-05-20	817	841	812	812	53,500	812
2014-05-19	850	852	808	809	63,200	809
2014-05-16	859	872	848	860	40,400	860
2014-05-15	875	883	857	874	36,300	874
2014-05-14	885	893	867	890	48,700	890
2014-05-13	901	901	877	884	70,800	884
2014-05-12	899	900	872	873	82,100	873
2014-05-09	860	929	860	899	138,100	899
2014-05-08	881	885	869	870	64,600	870
2014-05-07	911	916	861	866	109,400	866
2014-05-02	925	929	903	926	46,800	926
2014-05-01	937	941	913	919	58,300	919
2014-04-30	950	957	928	931	47,500	931
2014-04-28	936	960	936	947	42,300	947
2014-04-25	950	970	937	951	26,400	951
2014-04-24	938	949	938	942	18,400	942
2014-04-23	930	949	927	946	50,900	946
2014-04-22	947	962	929	929	57,800	929
2014-04-21	935	953	935	940	31,500	940
2014-04-18	960	965	925	945	61,500	945
2014-04-17	979	979	960	971	35,900	971
2014-04-16	950	967	939	959	45,100	959
2014-04-15	912	949	912	935	54,100	935
2014-04-14	892	927	892	912	38,000	912
2014-04-11	901	914	892	901	67,300	901
2014-04-10	944	959	923	932	33,100	932
2014-04-09	945	953	932	944	51,100	944
2014-04-08	985	989	958	964	60,900	964
2014-04-07	978	995	973	985	75,700	985
2014-04-04	980	1,006	979	984	71,800	984
2014-04-03	989	1,010	971	979	143,100	979
2014-04-02	1,026	1,029	996	997	144,300	997
2014-04-01	1,031	1,036	1,015	1,026	131,400	1,026
2014-03-31	1,025	1,045	999	1,036	170,100	1,036
2014-03-28	989	1,027	965	1,023	204,200	1,023
2014-03-27	950	990	933	986	143,800	986
2014-03-26	951	961	936	942	133,500	942
2014-03-25	937	963	931	936	152,500	936
2014-03-24	870	933	867	931	131,000	931
2014-03-20	872	886	843	855	72,900	855
2014-03-19	888	899	861	870	55,800	870
2014-03-18	859	914	855	887	71,200	887
2014-03-17	835	851	830	836	51,200	836
2014-03-14	861	877	849	850	117,100	850
2014-03-13	909	912	888	889	47,800	889
2014-03-12	921	923	906	915	36,100	915
2014-03-11	913	940	913	922	40,400	922
2014-03-10	942	942	914	917	59,200	917
2014-03-07	920	942	920	933	98,500	933
2014-03-06	920	920	906	911	52,100	911
2014-03-05	882	913	882	912	107,800	912
2014-03-04	845	891	845	878	98,200	878
2014-03-03	852	863	841	860	80,000	860
2014-02-28	860	886	855	882	180,100	882
2014-02-27	815	844	804	837	118,300	837
2014-02-26	828	830	814	815	69,500	815
2014-02-25	823	834	823	833	65,700	833
2014-02-24	822	838	812	818	84,900	818
2014-02-21	829	841	829	837	54,300	837
2014-02-20	839	839	816	823	51,200	823
2014-02-19	829	842	818	839	68,100	839
2014-02-18	820	835	805	829	55,700	829
2014-02-17	818	835	802	827	51,900	827
2014-02-14	823	826	802	810	74,800	810
2014-02-13	845	853	821	823	104,000	823
2014-02-12	851	853	845	852	92,200	852
2014-02-10	889	889	840	842	158,400	842
2014-02-07	894	894	852	876	141,700	876
2014-02-06	829	915	822	849	193,100	849
2014-02-05	806	830	792	810	59,500	810
2014-02-04	858	858	791	804	57,300	804
2014-02-03	896	899	862	873	31,300	873
2014-01-31	891	905	879	898	28,900	898
2014-01-30	895	902	881	887	27,800	887
2014-01-29	884	925	884	916	31,100	916
2014-01-28	876	921	876	882	36,300	882
2014-01-27	900	908	883	884	42,900	884
2014-01-24	912	928	901	903	52,100	903
2014-01-23	970	974	933	936	41,700	936
2014-01-22	983	983	958	963	19,700	963
2014-01-21	985	985	972	976	20,100	976
2014-01-20	988	992	980	984	20,500	984
2014-01-17	964	993	964	988	42,100	988
2014-01-16	999	1,010	947	956	57,700	956
2014-01-15	945	1,010	934	1,002	125,200	1,002
2014-01-14	924	939	909	923	42,200	923
2014-01-10	920	929	906	926	39,700	926
2014-01-09	933	934	919	931	42,700	931
2014-01-08	941	942	916	927	99,200	927
2014-01-07	955	959	940	946	32,100	946
2014-01-06	959	978	952	954	48,800	954

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31