7955 クリナップ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3054755154254720,000547
2021-12-2954354754254729,000547
2021-12-2853554153554122,200541
2021-12-2753453452753427,800534
2021-12-2453453452853118,600531
2021-12-2353553552952916,900529
2021-12-2253253652853335,100533
2021-12-2153353652853222,800532
2021-12-2053753952952937,400529
2021-12-1753554053453824,100538
2021-12-1654154253654131,700541
2021-12-1553054053053823,500538
2021-12-1453753752652947,100529
2021-12-1354454453453948,000539
2021-12-1054554753453487,600534
2021-12-0954054453654346,300543
2021-12-0854554553353990,200539
2021-12-0753754353054381,900543
2021-12-0652253152252740,300527
2021-12-0351152450752457,300524
2021-12-0251051350450445,200504
2021-12-01508514502510107,400510
2021-11-3051352051251264,000512
2021-11-2951051250350556,900505
2021-11-2652252251551628,900516
2021-11-2552652952152220,600522
2021-11-2452053252052654,900526
2021-11-2251852051651917,300519
2021-11-1951952151451847,600518
2021-11-1851852551752041,400520
2021-11-1752152251651846,000518
2021-11-1652652651952044,700520
2021-11-1553053052052245,900522
2021-11-1251652851652830,600528
2021-11-1151952151451651,100516
2021-11-1053053151851973,500519
2021-11-0954854852853084,100530
2021-11-0856056054254590,600545
2021-11-0558058056256269,600562
2021-11-04571585566580132,800580
2021-11-0257457456656741,900567
2021-11-0156357555957594,100575
2021-10-2954955654655562,700555
2021-10-2854655254255134,800551
2021-10-2754854954354623,300546
2021-10-2654355354354530,000545
2021-10-2554755454254242,600542
2021-10-2254755154554618,500546
2021-10-2155055454655122,400551
2021-10-2055755854955028,000550
2021-10-1956356355355530,100555
2021-10-1855256355056345,000563
2021-10-1554555254355234,500552
2021-10-1454054153554025,800540
2021-10-1354554553654075,500540
2021-10-1255155154554818,900548
2021-10-1154655254255238,800552
2021-10-0855255854754847,300548
2021-10-0755455854855550,600555
2021-10-0655056054655472,600554
2021-10-0555055153854375,900543
2021-10-0457257255255377,500553
2021-10-01572572560567119,900567
2021-09-3060060058158255,700582
2021-09-2959160259160257,700602
2021-09-2859660658460472,600604
2021-09-2760260559659651,800596
2021-09-2459960058860062,500600
2021-09-2259659657958271,600582
2021-09-2160060158959869,700598
2021-09-17592614591613175,900613
2021-09-1659759758558979,500589
2021-09-1558859058359045,800590
2021-09-1458959358359057,700590
2021-09-1357858857258834,100588
2021-09-10566576554576113,900576
2021-09-0957557657057650,500576
2021-09-0857457656657654,900576
2021-09-0758458457057668,800576
2021-09-06572588568583112,400583
2021-09-0356556555956250,400562
2021-09-0256956955956122,200561
2021-09-0157057056556820,700568
2021-08-3155957155657151,400571
2021-08-3055755855355720,100557
2021-08-2754555354555321,500553
2021-08-2655555554654742,500547
2021-08-2556256455255546,400555
2021-08-2455556255556232,200562
2021-08-2355756055355321,800553
2021-08-2055556255155330,900553
2021-08-1956056055355434,800554
2021-08-1855256755256148,400561
2021-08-1755855854454428,000544
2021-08-1656756755455433,000554
2021-08-1356956956156437,400564
2021-08-1257657956256436,000564
2021-08-1156757556357576,000575
2021-08-1055456155355947,000559
2021-08-06554564551558106,200558
2021-08-0554354353554121,400541
2021-08-0454254253353849,800538
2021-08-0354754753954236,800542
2021-08-0254855154554843,000548
2021-07-3054954953954123,800541
2021-07-2954754954054923,700549
2021-07-2854054553954213,400542
2021-07-2754054053654027,200540
2021-07-2654654653854026,000540
2021-07-2153554353453718,600537
2021-07-2052853352553027,600530
2021-07-1953953952952942,900529
2021-07-1654354353853819,700538
2021-07-1555255254254333,400543
2021-07-1455156055055244,000552
2021-07-1355155254555239,800552
2021-07-1254555154255093,400550
2021-07-0953053752253579,600535
2021-07-0854254253653698,700536
2021-07-0754254854054552,800545
2021-07-0654554554254531,300545
2021-07-0553954653754249,700542
2021-07-0253653753553729,000537
2021-07-0153453753053487,300534
2021-06-3053254153153953,900539
2021-06-2953753752752744,000527
2021-06-2853053953053874,200538
2021-06-2552552852552630,100526
2021-06-2451852451752454,600524
2021-06-2351551651251642,200516
2021-06-2251651751151435,700514
2021-06-2151251250550663,200506
2021-06-1852252251251557,500515
2021-06-1752552551751722,400517
2021-06-1652352552152532,000525
2021-06-1552352551852246,300522
2021-06-1452352451752251,800522
2021-06-1152052451551964,600519
2021-06-1051652251351768,000517
2021-06-0951952651751969,900519
2021-06-0851852051352045,600520
2021-06-0752352351551936,900519
2021-06-0451752051551840,300518
2021-06-0351552051351834,700518
2021-06-0252352651051392,600513
2021-06-0152352852052341,200523
2021-05-3152452651852228,500522
2021-05-2852052451852265,400522
2021-05-2752853051851844,900518
2021-05-2652352652052439,700524
2021-05-2553653752152342,700523
2021-05-2453453853353329,000533
2021-05-2154154153353437,200534
2021-05-2053954753553628,400536
2021-05-1954054053153353,300533
2021-05-1853154453154468,900544
2021-05-1751553351552983,400529
2021-05-1452052951551577,300515
2021-05-13516521501508162,800508
2021-05-12541544526528100,800528
2021-05-1155455655055141,100551
2021-05-1054955754855776,400557
2021-05-0754755454555045,900550
2021-05-0653854653454250,400542
2021-04-3054054653353364,700533
2021-04-2854755654354338,600543
2021-04-2754455254254649,700546
2021-04-2655055654254364,600543
2021-04-2354556254555468,200554
2021-04-22556557544544110,500544
2021-04-21575579551552291,000552
2021-04-20571587571581301,200581
2021-04-195976005725871,097,900587
2021-04-1653253252652928,400529
2021-04-1552953352753025,600530
2021-04-1453353352553026,500530
2021-04-1352853752853118,100531
2021-04-1252553252253134,300531
2021-04-0952453052052540,700525
2021-04-0853653652252351,300523
2021-04-0753054453054437,500544
2021-04-0654054052752730,600527
2021-04-0553654553354042,900540
2021-04-0253154153054144,400541
2021-04-0154454752652668,000526
2021-03-3155355554254356,300543
2021-03-3056856855055579,700555
2021-03-2957057456557497,000574
2021-03-2655556455456442,500564
2021-03-2554655054255029,800550
2021-03-2455155154054288,200542
2021-03-2356156355355388,000553
2021-03-2255655955255768,200557
2021-03-1954855454655456,600554
2021-03-1854655054455059,200550
2021-03-1754554854254827,800548
2021-03-1653854553854533,900545
2021-03-1553554353054294,100542
2021-03-1253653652753068,000530
2021-03-1153454652554191,700541
2021-03-10515533512530135,300530
2021-03-0951552051151391,500513
2021-03-0851951951051573,300515
2021-03-0551951950751643,400516
2021-03-0450552050551872,100518
2021-03-0350451150450567,500505
2021-03-0250650950450856,400508
2021-03-0150851050351046,900510
2021-02-2650551150150279,600502
2021-02-2551351650650967,100509
2021-02-2451251250450641,100506
2021-02-2250751250651034,200510
2021-02-1951551550050670,000506
2021-02-1851552251252077,400520
2021-02-1750751550551383,100513
2021-02-1650650750050269,200502
2021-02-1550050449650139,800501
2021-02-1249950249449659,200496
2021-02-1050050049349497,600494
2021-02-0951451449450293,600502
2021-02-08510515506510119,100510
2021-02-05505511493510171,100510
2021-02-04495502485500150,000500
2021-02-03467489466488177,600488
2021-02-0245746645746257,500462
2021-02-01456459447456100,200456
2021-01-2946746745845958,500459
2021-01-2845447045446786,100467
2021-01-2746247046146665,300466
2021-01-26462464452459118,600459
2021-01-2546347246146948,400469
2021-01-2246546646146178,300461
2021-01-2146946946446662,100466
2021-01-2047447646846849,300468
2021-01-1947948347447418,600474
2021-01-1848048347647920,600479
2021-01-1548048347847818,500478
2021-01-1449049048048041,200480
2021-01-1348949048149047,300490
2021-01-1248148847648669,000486
2021-01-0848148447648356,200483
2021-01-0748048247748033,100480
2021-01-0647047947047823,400478
2021-01-0546647146447024,600470
2021-01-0447647646246651,800466

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