7955 クリナップ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	885	893	883	889	21,600	889
2017-12-28	875	892	875	885	26,200	885
2017-12-27	874	880	871	880	12,600	880
2017-12-26	874	874	869	871	9,500	871
2017-12-25	863	876	863	871	16,700	871
2017-12-22	862	869	861	863	31,500	863
2017-12-21	863	867	856	859	31,100	859
2017-12-20	862	865	859	861	19,200	861
2017-12-19	873	873	862	862	21,500	862
2017-12-18	878	880	865	866	22,700	866
2017-12-15	884	885	875	877	27,200	877
2017-12-14	887	894	884	888	23,700	888
2017-12-13	892	894	882	886	22,800	886
2017-12-12	889	897	881	891	52,200	891
2017-12-11	881	881	864	877	55,500	877
2017-12-08	880	893	874	878	81,400	878
2017-12-07	884	894	883	894	22,700	894
2017-12-06	896	896	877	878	26,700	878
2017-12-05	883	904	879	904	53,100	904
2017-12-04	868	891	865	887	59,800	887
2017-12-01	853	860	853	859	53,500	859
2017-11-30	863	865	855	858	60,300	858
2017-11-29	874	874	855	858	48,800	858
2017-11-28	879	880	870	874	56,300	874
2017-11-27	881	886	873	879	20,000	879
2017-11-24	872	876	865	872	11,300	872
2017-11-22	887	887	869	874	32,100	874
2017-11-21	878	884	871	882	38,400	882
2017-11-20	868	880	868	876	23,600	876
2017-11-17	880	880	860	870	33,900	870
2017-11-16	873	880	869	876	25,000	876
2017-11-15	887	887	861	873	59,600	873
2017-11-13	888	900	879	897	50,800	897
2017-11-10	880	894	875	894	74,300	894
2017-11-09	865	877	861	877	60,700	877
2017-11-08	852	860	851	860	56,300	860
2017-11-07	866	875	856	874	60,400	874
2017-11-06	850	864	850	859	75,400	859
2017-11-02	843	853	834	840	143,700	840
2017-11-01	895	895	885	888	37,900	888
2017-10-31	881	905	879	901	75,000	901
2017-10-30	881	883	873	879	131,800	879
2017-10-27	871	884	871	880	36,300	880
2017-10-26	875	882	869	872	45,500	872
2017-10-25	873	874	869	871	37,300	871
2017-10-24	874	874	868	873	35,600	873
2017-10-23	873	875	865	872	58,700	872
2017-10-20	868	870	862	863	22,900	863
2017-10-19	879	879	866	868	37,400	868
2017-10-18	895	895	863	875	95,800	875
2017-10-17	912	912	893	898	36,100	898
2017-10-16	893	912	893	911	56,200	911
2017-10-13	891	901	888	897	27,100	897
2017-10-12	896	901	888	892	28,900	892
2017-10-11	904	904	896	898	36,700	898
2017-10-10	905	906	896	905	90,100	905
2017-10-06	899	905	897	903	18,300	903
2017-10-05	900	903	897	899	19,400	899
2017-10-04	904	904	894	901	11,900	901
2017-10-03	911	912	900	904	15,500	904
2017-10-02	907	913	899	906	36,400	906
2017-09-29	904	907	899	903	14,900	903
2017-09-28	907	907	899	904	16,400	904
2017-09-27	901	905	891	901	19,600	901
2017-09-26	908	909	899	901	35,900	901
2017-09-25	910	910	903	908	35,000	908
2017-09-22	909	910	904	905	17,200	905
2017-09-21	909	909	904	906	27,000	906
2017-09-20	902	908	900	908	31,900	908
2017-09-19	903	909	899	902	39,700	902
2017-09-15	900	903	898	903	17,100	903
2017-09-14	909	909	875	903	23,100	903
2017-09-13	905	909	902	909	19,900	909
2017-09-12	896	907	891	902	41,600	902
2017-09-11	898	907	893	897	42,300	897
2017-09-08	890	891	879	888	44,100	888
2017-09-07	866	882	866	878	20,600	878
2017-09-06	855	871	855	862	18,600	862
2017-09-05	871	875	860	864	16,300	864
2017-09-04	881	883	867	871	24,500	871
2017-09-01	887	887	871	881	27,500	881
2017-08-31	861	883	861	883	38,500	883
2017-08-30	871	875	857	865	34,900	865
2017-08-29	871	875	861	872	15,700	872
2017-08-28	869	877	862	875	19,700	875
2017-08-25	873	880	866	869	16,100	869
2017-08-24	868	877	861	873	20,600	873
2017-08-23	870	870	860	868	18,800	868
2017-08-22	870	870	863	866	22,100	866
2017-08-21	864	872	862	866	9,000	866
2017-08-18	862	872	856	861	14,600	861
2017-08-17	873	886	869	876	10,200	876
2017-08-16	873	875	867	869	12,200	869
2017-08-15	866	877	859	869	25,900	869
2017-08-14	866	872	855	860	48,700	860
2017-08-10	879	887	863	881	36,000	881
2017-08-09	895	895	854	879	36,100	879
2017-08-08	894	896	885	896	32,800	896
2017-08-07	875	900	875	892	32,700	892
2017-08-04	901	902	895	901	18,700	901
2017-08-03	894	900	894	898	13,100	898
2017-08-02	896	897	890	894	6,100	894
2017-08-01	888	896	883	892	21,000	892
2017-07-31	890	893	884	888	16,800	888
2017-07-28	893	893	880	888	28,800	888
2017-07-27	891	901	890	895	18,700	895
2017-07-26	890	891	886	891	15,700	891
2017-07-25	897	898	890	890	10,200	890
2017-07-24	898	904	891	903	24,100	903
2017-07-21	893	900	893	896	16,100	896
2017-07-20	893	904	889	900	15,100	900
2017-07-19	880	897	876	893	24,300	893
2017-07-18	886	890	881	888	18,100	888
2017-07-14	899	899	892	895	14,100	895
2017-07-13	899	903	892	895	20,500	895
2017-07-12	894	906	892	900	44,000	900
2017-07-11	886	909	886	899	25,900	899
2017-07-10	893	904	886	893	149,300	893
2017-07-07	871	882	869	878	36,900	878
2017-07-06	871	879	871	877	29,600	877
2017-07-05	857	875	857	872	26,100	872
2017-07-04	866	866	855	855	24,200	855
2017-07-03	854	863	847	858	47,100	858
2017-06-30	857	865	843	865	72,500	865
2017-06-29	851	866	846	866	125,100	866
2017-06-28	843	854	843	845	27,100	845
2017-06-27	843	847	837	843	28,700	843
2017-06-26	849	849	835	835	36,400	835
2017-06-23	854	857	845	846	41,100	846
2017-06-22	868	868	860	863	32,800	863
2017-06-21	876	876	868	868	28,900	868
2017-06-20	885	885	870	876	54,100	876
2017-06-19	893	893	871	873	51,800	873
2017-06-16	851	904	851	904	121,900	904
2017-06-15	844	854	841	849	24,100	849
2017-06-14	849	849	840	844	17,000	844
2017-06-13	844	850	842	845	15,200	845
2017-06-12	845	848	835	844	54,200	844
2017-06-09	828	837	824	834	44,200	834
2017-06-08	836	836	826	827	29,800	827
2017-06-07	816	833	816	832	37,200	832
2017-06-06	842	842	820	821	33,100	821
2017-06-05	846	846	835	842	21,200	842
2017-06-02	838	848	835	846	33,400	846
2017-06-01	814	835	814	835	40,900	835
2017-05-31	819	821	812	813	18,000	813
2017-05-30	805	815	805	815	13,800	815
2017-05-29	808	809	804	806	11,400	806
2017-05-26	815	819	806	806	21,800	806
2017-05-25	819	821	814	817	20,600	817
2017-05-24	822	822	817	820	11,800	820
2017-05-23	822	824	817	819	17,600	819
2017-05-22	816	821	815	817	15,000	817
2017-05-19	823	823	816	820	17,400	820
2017-05-18	818	829	816	821	34,100	821
2017-05-17	826	829	821	827	25,600	827
2017-05-16	825	834	825	833	30,900	833
2017-05-15	805	828	805	825	28,900	825
2017-05-12	810	818	810	814	26,700	814
2017-05-11	822	822	809	814	52,600	814
2017-05-10	857	860	817	818	81,500	818
2017-05-09	848	865	838	847	64,500	847
2017-05-08	831	838	829	836	51,400	836
2017-05-02	813	824	811	820	37,000	820
2017-05-01	802	814	798	810	24,000	810
2017-04-28	812	815	803	805	24,400	805
2017-04-27	812	817	807	809	25,300	809
2017-04-26	809	814	807	812	20,800	812
2017-04-25	801	808	800	804	25,200	804
2017-04-24	807	807	793	801	17,900	801
2017-04-21	790	795	784	792	21,700	792
2017-04-20	784	793	784	787	14,200	787
2017-04-19	790	802	789	789	21,400	789
2017-04-18	792	800	785	789	13,200	789
2017-04-17	783	788	780	785	11,800	785
2017-04-14	781	785	781	781	13,300	781
2017-04-13	789	792	782	785	18,600	785
2017-04-12	791	791	782	789	12,400	789
2017-04-11	801	803	791	791	20,500	791
2017-04-10	790	800	790	796	31,200	796
2017-04-07	808	814	797	797	44,700	797
2017-04-06	822	822	796	796	32,200	796
2017-04-05	827	838	816	817	18,200	817
2017-04-04	834	860	819	827	34,500	827
2017-04-03	825	836	825	827	21,400	827
2017-03-31	841	848	820	820	25,200	820
2017-03-30	848	855	843	845	24,800	845
2017-03-29	856	856	836	852	18,200	852
2017-03-28	848	859	841	859	44,200	859
2017-03-27	840	849	833	836	39,200	836
2017-03-24	850	859	844	850	23,600	850
2017-03-23	855	857	846	852	18,700	852
2017-03-22	868	873	854	855	40,700	855
2017-03-21	862	885	862	874	28,600	874
2017-03-17	868	877	868	872	37,600	872
2017-03-16	871	878	870	875	24,600	875
2017-03-15	876	882	875	876	14,300	876
2017-03-14	884	891	873	881	45,500	881
2017-03-13	883	887	878	883	22,700	883
2017-03-10	885	885	870	881	91,900	881
2017-03-09	853	867	847	858	56,500	858
2017-03-08	843	850	842	847	27,700	847
2017-03-07	846	849	836	843	30,700	843
2017-03-06	849	855	844	846	21,500	846
2017-03-03	855	858	847	851	22,700	851
2017-03-02	859	860	846	853	19,700	853
2017-03-01	857	858	842	851	36,800	851
2017-02-28	847	855	846	851	39,200	851
2017-02-27	832	845	828	842	28,200	842
2017-02-24	831	842	830	836	28,700	836
2017-02-23	843	845	834	837	19,600	837
2017-02-22	839	843	831	843	32,500	843
2017-02-21	838	838	832	838	21,000	838
2017-02-20	835	836	830	834	18,300	834
2017-02-17	835	840	831	835	37,900	835
2017-02-16	832	837	823	831	22,200	831
2017-02-15	831	836	822	835	41,700	835
2017-02-14	830	830	821	821	52,000	821
2017-02-13	838	838	824	830	29,300	830
2017-02-10	830	830	820	828	41,500	828
2017-02-09	820	827	818	822	34,800	822
2017-02-08	821	834	812	831	72,400	831
2017-02-07	873	880	821	822	157,100	822
2017-02-06	898	904	891	898	20,400	898
2017-02-03	886	893	880	886	9,900	886
2017-02-02	911	911	883	885	15,500	885
2017-02-01	892	913	882	913	26,100	913
2017-01-31	898	900	870	896	15,700	896
2017-01-30	905	907	894	904	15,500	904
2017-01-27	906	913	900	908	11,900	908
2017-01-26	902	905	900	901	11,900	901
2017-01-25	896	900	889	894	17,300	894
2017-01-24	885	887	878	882	15,700	882
2017-01-23	883	893	876	883	10,800	883
2017-01-20	889	903	889	892	17,800	892
2017-01-19	890	900	870	887	23,900	887
2017-01-18	886	888	872	884	18,300	884
2017-01-17	916	916	895	898	17,400	898
2017-01-16	924	930	903	909	29,300	909
2017-01-13	925	935	923	924	22,700	924
2017-01-12	946	946	921	928	47,800	928
2017-01-11	954	958	945	947	19,100	947
2017-01-10	954	960	947	954	39,600	954
2017-01-06	952	957	943	953	19,900	953
2017-01-05	958	958	946	952	18,400	952
2017-01-04	950	958	950	955	29,500	955

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