7955 クリナップ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	736	750	736	750	29,500	750
2015-12-29	723	739	719	739	34,600	739
2015-12-28	725	737	725	729	28,000	729
2015-12-25	699	724	694	724	69,700	724
2015-12-24	719	719	690	691	41,200	691
2015-12-22	724	724	712	714	36,500	714
2015-12-21	713	718	696	714	80,100	714
2015-12-18	745	747	715	715	104,500	715
2015-12-17	750	758	740	743	87,900	743
2015-12-16	732	748	728	748	92,600	748
2015-12-15	725	729	714	729	66,500	729
2015-12-14	725	725	709	719	90,700	719
2015-12-11	725	739	725	733	109,700	733
2015-12-10	725	725	714	721	91,800	721
2015-12-09	737	737	721	735	111,100	735
2015-12-08	756	756	736	742	125,400	742
2015-12-07	747	760	747	760	64,400	760
2015-12-04	738	751	738	744	50,100	744
2015-12-03	743	753	743	751	56,600	751
2015-12-02	738	744	738	743	47,100	743
2015-12-01	734	738	729	732	104,200	732
2015-11-30	736	745	736	736	111,800	736
2015-11-27	751	751	731	735	64,500	735
2015-11-26	751	754	748	751	25,000	751
2015-11-25	754	755	746	747	50,900	747
2015-11-24	743	752	743	749	44,800	749
2015-11-20	750	755	731	749	49,000	749
2015-11-19	763	774	760	762	44,300	762
2015-11-18	758	774	753	763	28,900	763
2015-11-17	745	759	742	757	41,400	757
2015-11-16	740	744	733	738	32,000	738
2015-11-13	724	746	719	740	50,300	740
2015-11-12	740	752	735	739	56,800	739
2015-11-11	743	750	735	744	56,200	744
2015-11-10	738	745	726	740	92,100	740
2015-11-09	729	742	712	738	129,500	738
2015-11-06	693	710	693	710	75,800	710
2015-11-05	699	699	685	688	106,700	688
2015-11-04	706	712	680	682	228,400	682
2015-11-02	761	771	708	714	194,000	714
2015-10-30	772	785	766	766	74,400	766
2015-10-29	791	797	767	767	263,500	767
2015-10-28	795	795	786	791	37,500	791
2015-10-27	800	805	789	789	35,900	789
2015-10-26	804	809	798	805	35,800	805
2015-10-23	801	803	791	798	34,100	798
2015-10-22	793	796	786	788	25,600	788
2015-10-21	777	799	777	793	42,200	793
2015-10-20	794	806	780	782	48,700	782
2015-10-19	811	814	784	786	47,400	786
2015-10-16	822	836	813	815	34,500	815
2015-10-15	810	838	809	826	52,500	826
2015-10-14	826	826	806	811	61,000	811
2015-10-13	838	845	825	826	50,500	826
2015-10-09	835	849	822	838	81,300	838
2015-10-08	917	917	838	842	145,100	842
2015-10-07	905	928	888	927	43,200	927
2015-10-06	922	923	906	912	25,300	912
2015-10-05	910	925	906	909	30,100	909
2015-10-02	888	910	875	907	38,400	907
2015-10-01	891	891	875	883	40,100	883
2015-09-30	846	886	846	876	47,100	876
2015-09-29	833	846	822	822	46,200	822
2015-09-28	842	860	826	843	57,400	843
2015-09-25	824	845	809	845	43,400	845
2015-09-24	807	834	790	811	58,400	811
2015-09-18	854	854	811	812	39,400	812
2015-09-17	823	868	821	851	36,900	851
2015-09-16	831	835	786	827	59,000	827
2015-09-15	812	837	810	825	55,900	825
2015-09-14	800	816	786	805	30,400	805
2015-09-11	788	802	774	787	49,300	787
2015-09-10	765	785	763	774	48,800	774
2015-09-09	760	788	751	769	41,800	769
2015-09-08	730	764	720	736	50,600	736
2015-09-07	738	746	703	734	56,000	734
2015-09-04	778	783	723	748	59,900	748
2015-09-03	785	785	751	768	82,500	768
2015-09-02	779	784	766	767	41,200	767
2015-09-01	843	843	791	791	56,400	791
2015-08-31	836	850	828	848	36,300	848
2015-08-28	847	847	825	832	18,200	832
2015-08-27	822	840	817	823	26,200	823
2015-08-26	793	814	793	801	30,500	801
2015-08-25	811	836	794	796	46,300	796
2015-08-24	888	888	832	838	37,500	838
2015-08-21	903	916	883	888	21,000	888
2015-08-20	912	934	907	921	18,600	921
2015-08-19	933	949	911	923	26,500	923
2015-08-18	938	949	937	946	21,200	946
2015-08-17	923	940	910	938	19,600	938
2015-08-14	898	937	897	923	53,700	923
2015-08-13	924	928	890	891	47,300	891
2015-08-12	947	953	930	939	20,800	939
2015-08-11	949	959	943	947	28,300	947
2015-08-10	948	958	928	952	54,300	952
2015-08-07	926	944	926	942	32,700	942
2015-08-06	920	941	920	939	48,200	939
2015-08-05	917	934	893	930	60,100	930
2015-08-04	918	921	912	921	11,600	921
2015-08-03	921	921	904	916	23,600	916
2015-07-31	911	922	898	918	50,400	918
2015-07-30	888	910	887	906	37,400	906
2015-07-29	882	889	875	886	8,900	886
2015-07-28	872	883	867	877	20,100	877
2015-07-27	887	887	874	878	12,400	878
2015-07-24	878	890	875	888	16,000	888
2015-07-23	881	884	873	882	6,000	882
2015-07-22	881	885	870	875	14,000	875
2015-07-21	885	886	879	881	12,100	881
2015-07-17	884	889	881	882	10,000	882
2015-07-16	893	893	885	889	15,900	889
2015-07-15	879	889	874	888	15,900	888
2015-07-14	866	879	862	876	24,800	876
2015-07-13	872	872	857	862	23,300	862
2015-07-10	883	884	857	860	57,100	860
2015-07-09	870	894	844	886	47,500	886
2015-07-08	901	901	878	878	51,300	878
2015-07-07	883	903	882	900	46,300	900
2015-07-06	882	883	876	878	27,500	878
2015-07-03	888	892	875	889	22,400	889
2015-07-02	888	888	879	883	13,800	883
2015-07-01	890	890	877	883	50,300	883
2015-06-30	879	893	875	892	41,700	892
2015-06-29	876	883	873	876	27,200	876
2015-06-26	886	888	875	883	35,800	883
2015-06-25	888	898	883	888	20,400	888
2015-06-24	896	899	889	895	26,900	895
2015-06-23	898	898	891	896	21,500	896
2015-06-22	887	894	883	892	13,500	892
2015-06-19	879	889	871	884	64,300	884
2015-06-18	881	881	866	866	17,000	866
2015-06-17	889	893	877	880	24,100	880
2015-06-16	887	892	884	889	20,200	889
2015-06-15	885	891	880	888	36,300	888
2015-06-12	892	894	883	892	91,000	892
2015-06-11	888	902	888	901	44,400	901
2015-06-10	876	893	873	890	31,200	890
2015-06-09	885	892	881	882	24,000	882
2015-06-08	894	899	888	890	28,500	890
2015-06-05	900	908	883	894	43,900	894
2015-06-04	897	901	888	896	18,500	896
2015-06-03	888	898	886	894	14,200	894
2015-06-02	897	897	884	887	27,700	887
2015-06-01	888	905	883	897	47,200	897
2015-05-29	890	892	879	883	65,600	883
2015-05-28	880	894	880	890	33,000	890
2015-05-27	895	896	876	883	44,300	883
2015-05-26	895	902	895	900	18,000	900
2015-05-25	911	911	887	893	33,900	893
2015-05-22	888	906	876	902	62,500	902
2015-05-21	899	899	878	879	45,900	879
2015-05-20	883	892	876	890	27,300	890
2015-05-19	882	882	869	875	48,100	875
2015-05-18	892	900	875	882	53,200	882
2015-05-15	912	912	883	898	31,700	898
2015-05-14	905	910	891	898	60,800	898
2015-05-13	918	920	903	916	58,400	916
2015-05-12	931	940	909	918	166,200	918
2015-05-11	950	970	942	953	47,000	953
2015-05-08	946	949	937	942	28,400	942
2015-05-07	933	946	933	943	27,200	943
2015-05-01	953	953	929	942	40,100	942
2015-04-30	940	953	927	953	51,400	953
2015-04-28	945	952	940	947	33,600	947
2015-04-27	940	955	940	950	11,700	950
2015-04-24	953	953	941	948	16,400	948
2015-04-23	955	956	947	953	22,300	953
2015-04-22	943	962	941	956	66,300	956
2015-04-21	935	943	932	941	35,100	941
2015-04-20	928	944	928	943	18,000	943
2015-04-17	939	944	928	941	36,300	941
2015-04-16	935	939	923	939	23,200	939
2015-04-15	923	936	914	934	23,000	934
2015-04-14	923	935	923	935	12,000	935
2015-04-13	922	927	919	924	9,100	924
2015-04-10	921	931	915	922	29,300	922
2015-04-09	935	935	926	930	9,500	930
2015-04-08	930	939	913	935	35,300	935
2015-04-07	926	931	916	924	32,000	924
2015-04-06	922	932	922	928	7,600	928
2015-04-03	929	930	923	930	17,800	930
2015-04-02	919	930	918	927	24,800	927
2015-04-01	935	935	915	919	32,400	919
2015-03-31	932	938	922	935	31,700	935
2015-03-30	903	925	903	921	27,600	921
2015-03-27	910	920	902	905	21,000	905
2015-03-26	925	927	900	915	30,200	915
2015-03-25	929	933	922	923	16,700	923
2015-03-24	938	939	925	926	20,200	926
2015-03-23	935	940	925	937	27,200	937
2015-03-20	924	946	914	946	37,700	946
2015-03-19	916	923	911	915	14,800	915
2015-03-18	917	922	911	916	25,000	916
2015-03-17	930	938	910	915	47,700	915
2015-03-16	930	943	902	925	38,100	925
2015-03-13	935	939	925	931	59,300	931
2015-03-12	939	945	912	940	33,000	940
2015-03-11	922	938	921	937	26,700	937
2015-03-10	935	937	922	934	20,200	934
2015-03-09	929	934	929	933	13,400	933
2015-03-06	932	939	927	932	15,900	932
2015-03-05	925	935	925	932	11,400	932
2015-03-04	931	933	926	926	24,600	926
2015-03-03	938	943	929	929	26,300	929
2015-03-02	939	948	935	938	34,900	938
2015-02-27	939	941	916	941	37,000	941
2015-02-26	928	940	926	939	22,300	939
2015-02-25	921	935	918	930	16,800	930
2015-02-24	920	943	909	927	62,500	927
2015-02-23	920	929	900	918	50,200	918
2015-02-20	920	927	912	923	18,100	923
2015-02-19	917	930	913	926	30,800	926
2015-02-18	918	922	910	920	32,200	920
2015-02-17	898	917	894	911	25,300	911
2015-02-16	905	910	900	904	18,500	904
2015-02-13	897	907	894	905	43,400	905
2015-02-12	895	899	891	894	40,900	894
2015-02-10	892	892	881	883	25,100	883
2015-02-09	877	896	877	893	31,900	893
2015-02-06	877	885	869	884	34,100	884
2015-02-05	860	879	859	877	22,100	877
2015-02-04	865	870	855	870	56,700	870
2015-02-03	864	867	850	860	30,200	860
2015-02-02	860	865	853	863	20,800	863
2015-01-30	866	880	856	875	25,100	875
2015-01-29	864	864	854	860	21,300	860
2015-01-28	855	874	855	869	22,600	869
2015-01-27	849	860	828	860	30,300	860
2015-01-26	838	855	838	849	10,000	849
2015-01-23	856	856	844	850	19,400	850
2015-01-22	860	860	837	851	45,600	851
2015-01-21	859	862	848	856	62,200	856
2015-01-20	852	862	839	860	23,100	860
2015-01-19	848	850	829	842	22,200	842
2015-01-16	840	848	835	843	30,600	843
2015-01-15	850	860	841	851	54,400	851
2015-01-14	866	868	845	859	27,100	859
2015-01-13	875	878	853	874	56,600	874
2015-01-09	869	875	859	866	27,400	866
2015-01-08	870	876	865	866	30,700	866
2015-01-07	864	871	861	865	38,000	865
2015-01-06	887	892	870	873	55,100	873
2015-01-05	883	898	878	895	71,800	895

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

2024年11月
日	月	火	水	木	金	土
« 10月31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