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
2021-12-30	547	551	542	547	20,000	547
2021-12-29	543	547	542	547	29,000	547
2021-12-28	535	541	535	541	22,200	541
2021-12-27	534	534	527	534	27,800	534
2021-12-24	534	534	528	531	18,600	531
2021-12-23	535	535	529	529	16,900	529
2021-12-22	532	536	528	533	35,100	533
2021-12-21	533	536	528	532	22,800	532
2021-12-20	537	539	529	529	37,400	529
2021-12-17	535	540	534	538	24,100	538
2021-12-16	541	542	536	541	31,700	541
2021-12-15	530	540	530	538	23,500	538
2021-12-14	537	537	526	529	47,100	529
2021-12-13	544	544	534	539	48,000	539
2021-12-10	545	547	534	534	87,600	534
2021-12-09	540	544	536	543	46,300	543
2021-12-08	545	545	533	539	90,200	539
2021-12-07	537	543	530	543	81,900	543
2021-12-06	522	531	522	527	40,300	527
2021-12-03	511	524	507	524	57,300	524
2021-12-02	510	513	504	504	45,200	504
2021-12-01	508	514	502	510	107,400	510
2021-11-30	513	520	512	512	64,000	512
2021-11-29	510	512	503	505	56,900	505
2021-11-26	522	522	515	516	28,900	516
2021-11-25	526	529	521	522	20,600	522
2021-11-24	520	532	520	526	54,900	526
2021-11-22	518	520	516	519	17,300	519
2021-11-19	519	521	514	518	47,600	518
2021-11-18	518	525	517	520	41,400	520
2021-11-17	521	522	516	518	46,000	518
2021-11-16	526	526	519	520	44,700	520
2021-11-15	530	530	520	522	45,900	522
2021-11-12	516	528	516	528	30,600	528
2021-11-11	519	521	514	516	51,100	516
2021-11-10	530	531	518	519	73,500	519
2021-11-09	548	548	528	530	84,100	530
2021-11-08	560	560	542	545	90,600	545
2021-11-05	580	580	562	562	69,600	562
2021-11-04	571	585	566	580	132,800	580
2021-11-02	574	574	566	567	41,900	567
2021-11-01	563	575	559	575	94,100	575
2021-10-29	549	556	546	555	62,700	555
2021-10-28	546	552	542	551	34,800	551
2021-10-27	548	549	543	546	23,300	546
2021-10-26	543	553	543	545	30,000	545
2021-10-25	547	554	542	542	42,600	542
2021-10-22	547	551	545	546	18,500	546
2021-10-21	550	554	546	551	22,400	551
2021-10-20	557	558	549	550	28,000	550
2021-10-19	563	563	553	555	30,100	555
2021-10-18	552	563	550	563	45,000	563
2021-10-15	545	552	543	552	34,500	552
2021-10-14	540	541	535	540	25,800	540
2021-10-13	545	545	536	540	75,500	540
2021-10-12	551	551	545	548	18,900	548
2021-10-11	546	552	542	552	38,800	552
2021-10-08	552	558	547	548	47,300	548
2021-10-07	554	558	548	555	50,600	555
2021-10-06	550	560	546	554	72,600	554
2021-10-05	550	551	538	543	75,900	543
2021-10-04	572	572	552	553	77,500	553
2021-10-01	572	572	560	567	119,900	567
2021-09-30	600	600	581	582	55,700	582
2021-09-29	591	602	591	602	57,700	602
2021-09-28	596	606	584	604	72,600	604
2021-09-27	602	605	596	596	51,800	596
2021-09-24	599	600	588	600	62,500	600
2021-09-22	596	596	579	582	71,600	582
2021-09-21	600	601	589	598	69,700	598
2021-09-17	592	614	591	613	175,900	613
2021-09-16	597	597	585	589	79,500	589
2021-09-15	588	590	583	590	45,800	590
2021-09-14	589	593	583	590	57,700	590
2021-09-13	578	588	572	588	34,100	588
2021-09-10	566	576	554	576	113,900	576
2021-09-09	575	576	570	576	50,500	576
2021-09-08	574	576	566	576	54,900	576
2021-09-07	584	584	570	576	68,800	576
2021-09-06	572	588	568	583	112,400	583
2021-09-03	565	565	559	562	50,400	562
2021-09-02	569	569	559	561	22,200	561
2021-09-01	570	570	565	568	20,700	568
2021-08-31	559	571	556	571	51,400	571
2021-08-30	557	558	553	557	20,100	557
2021-08-27	545	553	545	553	21,500	553
2021-08-26	555	555	546	547	42,500	547
2021-08-25	562	564	552	555	46,400	555
2021-08-24	555	562	555	562	32,200	562
2021-08-23	557	560	553	553	21,800	553
2021-08-20	555	562	551	553	30,900	553
2021-08-19	560	560	553	554	34,800	554
2021-08-18	552	567	552	561	48,400	561
2021-08-17	558	558	544	544	28,000	544
2021-08-16	567	567	554	554	33,000	554
2021-08-13	569	569	561	564	37,400	564
2021-08-12	576	579	562	564	36,000	564
2021-08-11	567	575	563	575	76,000	575
2021-08-10	554	561	553	559	47,000	559
2021-08-06	554	564	551	558	106,200	558
2021-08-05	543	543	535	541	21,400	541
2021-08-04	542	542	533	538	49,800	538
2021-08-03	547	547	539	542	36,800	542
2021-08-02	548	551	545	548	43,000	548
2021-07-30	549	549	539	541	23,800	541
2021-07-29	547	549	540	549	23,700	549
2021-07-28	540	545	539	542	13,400	542
2021-07-27	540	540	536	540	27,200	540
2021-07-26	546	546	538	540	26,000	540
2021-07-21	535	543	534	537	18,600	537
2021-07-20	528	533	525	530	27,600	530
2021-07-19	539	539	529	529	42,900	529
2021-07-16	543	543	538	538	19,700	538
2021-07-15	552	552	542	543	33,400	543
2021-07-14	551	560	550	552	44,000	552
2021-07-13	551	552	545	552	39,800	552
2021-07-12	545	551	542	550	93,400	550
2021-07-09	530	537	522	535	79,600	535
2021-07-08	542	542	536	536	98,700	536
2021-07-07	542	548	540	545	52,800	545
2021-07-06	545	545	542	545	31,300	545
2021-07-05	539	546	537	542	49,700	542
2021-07-02	536	537	535	537	29,000	537
2021-07-01	534	537	530	534	87,300	534
2021-06-30	532	541	531	539	53,900	539
2021-06-29	537	537	527	527	44,000	527
2021-06-28	530	539	530	538	74,200	538
2021-06-25	525	528	525	526	30,100	526
2021-06-24	518	524	517	524	54,600	524
2021-06-23	515	516	512	516	42,200	516
2021-06-22	516	517	511	514	35,700	514
2021-06-21	512	512	505	506	63,200	506
2021-06-18	522	522	512	515	57,500	515
2021-06-17	525	525	517	517	22,400	517
2021-06-16	523	525	521	525	32,000	525
2021-06-15	523	525	518	522	46,300	522
2021-06-14	523	524	517	522	51,800	522
2021-06-11	520	524	515	519	64,600	519
2021-06-10	516	522	513	517	68,000	517
2021-06-09	519	526	517	519	69,900	519
2021-06-08	518	520	513	520	45,600	520
2021-06-07	523	523	515	519	36,900	519
2021-06-04	517	520	515	518	40,300	518
2021-06-03	515	520	513	518	34,700	518
2021-06-02	523	526	510	513	92,600	513
2021-06-01	523	528	520	523	41,200	523
2021-05-31	524	526	518	522	28,500	522
2021-05-28	520	524	518	522	65,400	522
2021-05-27	528	530	518	518	44,900	518
2021-05-26	523	526	520	524	39,700	524
2021-05-25	536	537	521	523	42,700	523
2021-05-24	534	538	533	533	29,000	533
2021-05-21	541	541	533	534	37,200	534
2021-05-20	539	547	535	536	28,400	536
2021-05-19	540	540	531	533	53,300	533
2021-05-18	531	544	531	544	68,900	544
2021-05-17	515	533	515	529	83,400	529
2021-05-14	520	529	515	515	77,300	515
2021-05-13	516	521	501	508	162,800	508
2021-05-12	541	544	526	528	100,800	528
2021-05-11	554	556	550	551	41,100	551
2021-05-10	549	557	548	557	76,400	557
2021-05-07	547	554	545	550	45,900	550
2021-05-06	538	546	534	542	50,400	542
2021-04-30	540	546	533	533	64,700	533
2021-04-28	547	556	543	543	38,600	543
2021-04-27	544	552	542	546	49,700	546
2021-04-26	550	556	542	543	64,600	543
2021-04-23	545	562	545	554	68,200	554
2021-04-22	556	557	544	544	110,500	544
2021-04-21	575	579	551	552	291,000	552
2021-04-20	571	587	571	581	301,200	581
2021-04-19	597	600	572	587	1,097,900	587
2021-04-16	532	532	526	529	28,400	529
2021-04-15	529	533	527	530	25,600	530
2021-04-14	533	533	525	530	26,500	530
2021-04-13	528	537	528	531	18,100	531
2021-04-12	525	532	522	531	34,300	531
2021-04-09	524	530	520	525	40,700	525
2021-04-08	536	536	522	523	51,300	523
2021-04-07	530	544	530	544	37,500	544
2021-04-06	540	540	527	527	30,600	527
2021-04-05	536	545	533	540	42,900	540
2021-04-02	531	541	530	541	44,400	541
2021-04-01	544	547	526	526	68,000	526
2021-03-31	553	555	542	543	56,300	543
2021-03-30	568	568	550	555	79,700	555
2021-03-29	570	574	565	574	97,000	574
2021-03-26	555	564	554	564	42,500	564
2021-03-25	546	550	542	550	29,800	550
2021-03-24	551	551	540	542	88,200	542
2021-03-23	561	563	553	553	88,000	553
2021-03-22	556	559	552	557	68,200	557
2021-03-19	548	554	546	554	56,600	554
2021-03-18	546	550	544	550	59,200	550
2021-03-17	545	548	542	548	27,800	548
2021-03-16	538	545	538	545	33,900	545
2021-03-15	535	543	530	542	94,100	542
2021-03-12	536	536	527	530	68,000	530
2021-03-11	534	546	525	541	91,700	541
2021-03-10	515	533	512	530	135,300	530
2021-03-09	515	520	511	513	91,500	513
2021-03-08	519	519	510	515	73,300	515
2021-03-05	519	519	507	516	43,400	516
2021-03-04	505	520	505	518	72,100	518
2021-03-03	504	511	504	505	67,500	505
2021-03-02	506	509	504	508	56,400	508
2021-03-01	508	510	503	510	46,900	510
2021-02-26	505	511	501	502	79,600	502
2021-02-25	513	516	506	509	67,100	509
2021-02-24	512	512	504	506	41,100	506
2021-02-22	507	512	506	510	34,200	510
2021-02-19	515	515	500	506	70,000	506
2021-02-18	515	522	512	520	77,400	520
2021-02-17	507	515	505	513	83,100	513
2021-02-16	506	507	500	502	69,200	502
2021-02-15	500	504	496	501	39,800	501
2021-02-12	499	502	494	496	59,200	496
2021-02-10	500	500	493	494	97,600	494
2021-02-09	514	514	494	502	93,600	502
2021-02-08	510	515	506	510	119,100	510
2021-02-05	505	511	493	510	171,100	510
2021-02-04	495	502	485	500	150,000	500
2021-02-03	467	489	466	488	177,600	488
2021-02-02	457	466	457	462	57,500	462
2021-02-01	456	459	447	456	100,200	456
2021-01-29	467	467	458	459	58,500	459
2021-01-28	454	470	454	467	86,100	467
2021-01-27	462	470	461	466	65,300	466
2021-01-26	462	464	452	459	118,600	459
2021-01-25	463	472	461	469	48,400	469
2021-01-22	465	466	461	461	78,300	461
2021-01-21	469	469	464	466	62,100	466
2021-01-20	474	476	468	468	49,300	468
2021-01-19	479	483	474	474	18,600	474
2021-01-18	480	483	476	479	20,600	479
2021-01-15	480	483	478	478	18,500	478
2021-01-14	490	490	480	480	41,200	480
2021-01-13	489	490	481	490	47,300	490
2021-01-12	481	488	476	486	69,000	486
2021-01-08	481	484	476	483	56,200	483
2021-01-07	480	482	477	480	33,100	480
2021-01-06	470	479	470	478	23,400	478
2021-01-05	466	471	464	470	24,600	470
2021-01-04	476	476	462	466	51,800	466

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