7955 クリナップ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3048248247247935,600479
2020-12-2948348547648549,000485
2020-12-2848949247448247,900482
2020-12-2547048647048634,200486
2020-12-2447247346747222,000472
2020-12-2347747746647039,100470
2020-12-2247848047147747,500477
2020-12-2147547647047418,500474
2020-12-1847647847147532,900475
2020-12-1748048147447516,400475
2020-12-1648948947848028,800480
2020-12-1548049648049063,900490
2020-12-1447448247448149,200481
2020-12-1148148147347335,200473
2020-12-1049049048048161,700481
2020-12-0948849448849343,800493
2020-12-08483489478489100,300489
2020-12-0747948447248480,100484
2020-12-0447047846947858,600478
2020-12-03476476463470108,900470
2020-12-0246847746147677,500476
2020-12-01456471456470125,100470
2020-11-3046446645746291,400462
2020-11-2746046945746759,100467
2020-11-2645746145246050,600460
2020-11-2546246445245264,200452
2020-11-2446246245546041,300460
2020-11-2044545744245437,900454
2020-11-1944844944144354,800443
2020-11-1845345344544851,900448
2020-11-1745746044745349,600453
2020-11-1646346345345639,200456
2020-11-1346846845645725,400457
2020-11-1247247246347043,000470
2020-11-1147647646447153,000471
2020-11-10466477455476152,400476
2020-11-09456458447458129,700458
2020-11-06446446436446103,700446
2020-11-05459461438440237,400440
2020-11-0446446645346153,500461
2020-11-02475477445462255,200462
2020-10-30493494466474157,500474
2020-10-2949750049249516,400495
2020-10-2850350349450116,600501
2020-10-2749750449350320,500503
2020-10-2649850349649828,000498
2020-10-2350250249349816,500498
2020-10-2250450449549835,100498
2020-10-2149750249650015,000500
2020-10-2050050249549510,100495
2020-10-1949350149250028,100500
2020-10-1650050549449426,300494
2020-10-1550650849750035,500500
2020-10-1450551050450617,500506
2020-10-1350850850350624,000506
2020-10-1250950950350622,100506
2020-10-0951251250450821,100508
2020-10-0851051450851132,400511
2020-10-0751251250751122,200511
2020-10-0651651650751022,200510
2020-10-0550451450451430,600514
2020-10-0251651849950049,100500
2020-09-3052452651351342,600513
2020-09-2951253051252247,900522
2020-09-2851552051451862,100518
2020-09-2551551550851326,300513
2020-09-2451551550851532,900515
2020-09-2351051850851832,500518
2020-09-1851251450951330,800513
2020-09-1751351350851123,200511
2020-09-1651051350651320,300513
2020-09-1551251250451020,400510
2020-09-1451051450651235,200512
2020-09-1151551550651153,200511
2020-09-1051051150651035,400510
2020-09-0951151250751036,600510
2020-09-0850851250451248,400512
2020-09-0750250950250726,700507
2020-09-0450350650050120,800501
2020-09-0350950950350522,400505
2020-09-0250550750150622,700506
2020-09-0150751050350535,500505
2020-08-3150951750951113,900511
2020-08-2850851550250929,500509
2020-08-2750750850350814,300508
2020-08-2651451450450616,100506
2020-08-2550951450651435,900514
2020-08-2451351349950834,900508
2020-08-2150851150550922,000509
2020-08-2051951950250639,200506
2020-08-1952552651652017,500520
2020-08-1852453052052720,300527
2020-08-1752853551951938,100519
2020-08-1453854053153146,300531
2020-08-1355856054054845,000548
2020-08-1253155353155352,400553
2020-08-1150554050554049,600540
2020-08-0754854850050379,100503
2020-08-0654855253654429,200544
2020-08-0554954953854811,800548
2020-08-0454455454055125,000551
2020-08-0353154252754224,900542
2020-07-3154254251851920,900519
2020-07-3055455753854624,500546
2020-07-2957357355155213,600552
2020-07-285745745645668,600566
2020-07-2757357756057716,800577
2020-07-2258258256356322,300563
2020-07-2157457956857815,900578
2020-07-205775775675739,300573
2020-07-1757757756557518,100575
2020-07-1657757757057010,900570
2020-07-1557557956557225,200572
2020-07-1456757356657220,800572
2020-07-1355356855356322,000563
2020-07-1056656654554562,400545
2020-07-0956756955156543,900565
2020-07-0857757756456672,700566
2020-07-0756357955657758,000577
2020-07-0654856354856020,700560
2020-07-0354454853554818,300548
2020-07-0255055053554435,700544
2020-07-0156656653554077,600540
2020-06-3056057155857145,400571
2020-06-2954955954255449,700554
2020-06-2653854953854918,800549
2020-06-2553253852853515,400535
2020-06-2454954953553515,800535
2020-06-2353755053155028,400550
2020-06-2252853352553311,400533
2020-06-1953253252152722,700527
2020-06-1852353251953115,000531
2020-06-1753553551551929,100519
2020-06-1652053151653129,600531
2020-06-1553653650150194,000501
2020-06-1251853551053360,400533
2020-06-1155355452852833,200528
2020-06-1055955955155639,100556
2020-06-0958158155756966,500569
2020-06-0856657755457789,700577
2020-06-05528554525553125,700553
2020-06-0452552551452127,300521
2020-06-0352052151452116,100521
2020-06-0251152451151340,100513
2020-06-0152052251151437,500514
2020-05-2953053152052031,200520
2020-05-2853053752553254,700532
2020-05-2751853151653122,000531
2020-05-2651952351651731,900517
2020-05-2551351850951520,900515
2020-05-2252652650751124,800511
2020-05-2153353351652132,200521
2020-05-2050352349152377,500523
2020-05-1953653753053080,300530
2020-05-1852453352052823,800528
2020-05-155165195125199,700519
2020-05-1452452451251212,400512
2020-05-1351452551152514,700525
2020-05-1252752951652014,400520
2020-05-1152652951852937,100529
2020-05-0852552551052531,700525
2020-05-0751152050952019,200520
2020-05-0151351450751129,700511
2020-04-3053353351651842,400518
2020-04-2852452951252819,300528
2020-04-2751452450952318,200523
2020-04-2451451450751213,400512
2020-04-2351151650251518,900515
2020-04-2251551550251121,000511
2020-04-2152152150651621,700516
2020-04-205285345195318,400531
2020-04-1753353951852831,400528
2020-04-1650453350153321,600533
2020-04-1552452450350422,400504
2020-04-1451552150552013,100520
2020-04-1352652951251518,800515
2020-04-1053153651153639,600536
2020-04-0953353851052429,400524
2020-04-0852254051053749,600537
2020-04-0753053050052239,400522
2020-04-0648051247851233,800512
2020-04-0348850248048921,500489
2020-04-0251352249249241,900492
2020-04-0152654752052571,600525
2020-03-3155156152753538,600535
2020-03-3054256652655771,300557
2020-03-2759059556357792,100577
2020-03-2654856953556769,700567
2020-03-2552954551554556,800545
2020-03-2449351348550951,800509
2020-03-2347749044547675,800476
2020-03-1945148743546187,100461
2020-03-1845747444344379,300443
2020-03-17426459410449122,900449
2020-03-16463468437441107,700441
2020-03-13450461430450128,400450
2020-03-1248048245846566,300465
2020-03-1151751848849139,600491
2020-03-1048951246651282,400512
2020-03-0952152249049359,300493
2020-03-0653954553153648,500536
2020-03-0555156554855655,000556
2020-03-0452454952454140,500541
2020-03-0356256353453443,900534
2020-03-0252255352054688,700546
2020-02-2854955552252253,500522
2020-02-2756857455856039,200560
2020-02-2656057255556533,900565
2020-02-2557158256456853,200568
2020-02-2159860959459424,200594
2020-02-2061462059860030,300600
2020-02-1960360959960423,900604
2020-02-1862162259960234,900602
2020-02-1764064061362352,000623
2020-02-1464764862564046,800640
2020-02-1366566664464742,600647
2020-02-1267968467067041,500670
2020-02-1069069067768739,400687
2020-02-0771272567769680,600696
2020-02-0671071769770159,300701
2020-02-0569770769170619,500706
2020-02-0466469366369016,900690
2020-02-0366567166066825,500668
2020-01-3166868266868013,200680
2020-01-3067668465867028,800670
2020-01-2967768567367921,600679
2020-01-2867668466567527,500675
2020-01-2768868968268431,000684
2020-01-2470570569670025,800700
2020-01-2370971270170622,800706
2020-01-2272372371071138,200711
2020-01-2172072971872319,800723
2020-01-2071172371071721,600717
2020-01-1773173170871131,500711
2020-01-1675475471971947,500719
2020-01-1573776073075567,700755
2020-01-1473673772173749,400737
2020-01-1074274773074037,000740
2020-01-0972474272474229,700742
2020-01-0872072070371736,100717
2020-01-0769872869772548,000725
2020-01-0669970169169846,600698

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