7955 クリナップ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	645	652	641	646	27,600	646
2022-12-29	632	645	630	645	24,300	645
2022-12-28	637	641	633	641	30,000	641
2022-12-27	628	638	628	637	11,400	637
2022-12-26	629	637	628	636	17,000	636
2022-12-23	629	629	625	629	18,500	629
2022-12-22	634	640	632	638	25,200	638
2022-12-21	635	641	629	630	36,300	630
2022-12-20	657	663	642	644	64,200	644
2022-12-19	656	668	656	664	25,400	664
2022-12-16	675	675	652	652	37,500	652
2022-12-15	674	680	674	676	6,500	676
2022-12-14	670	676	669	675	20,400	675
2022-12-13	684	687	674	676	43,900	676
2022-12-12	668	674	666	674	60,000	674
2022-12-09	663	674	662	671	53,700	671
2022-12-08	669	669	656	663	72,200	663
2022-12-07	647	670	643	668	64,400	668
2022-12-06	652	655	650	650	26,500	650
2022-12-05	656	656	644	655	39,300	655
2022-12-02	660	660	641	654	43,300	654
2022-12-01	677	677	656	664	73,100	664
2022-11-30	657	677	657	670	53,300	670
2022-11-29	663	664	655	664	42,100	664
2022-11-28	669	671	662	662	21,300	662
2022-11-25	665	669	660	669	29,700	669
2022-11-24	654	663	653	663	32,200	663
2022-11-22	644	654	643	653	76,100	653
2022-11-21	635	644	635	644	37,100	644
2022-11-18	635	638	633	634	28,800	634
2022-11-17	634	635	632	635	8,500	635
2022-11-16	633	635	628	634	20,400	634
2022-11-15	629	636	629	633	26,200	633
2022-11-14	624	633	623	632	37,800	632
2022-11-11	619	629	615	628	45,800	628
2022-11-10	620	629	612	629	60,000	629
2022-11-09	611	620	608	620	39,400	620
2022-11-08	612	613	603	611	40,400	611
2022-11-07	591	602	587	602	61,900	602
2022-11-04	592	594	582	582	65,000	582
2022-11-02	611	611	582	582	138,400	582
2022-11-01	609	614	599	613	51,800	613
2022-10-31	604	608	601	608	37,300	608
2022-10-28	591	605	591	604	155,500	604
2022-10-27	592	597	592	594	13,100	594
2022-10-26	600	602	595	596	24,500	596
2022-10-25	596	599	591	599	22,800	599
2022-10-24	605	605	591	591	27,200	591
2022-10-21	599	601	595	598	23,400	598
2022-10-20	598	603	597	602	24,900	602
2022-10-19	598	603	597	602	19,700	602
2022-10-18	603	603	597	597	21,100	597
2022-10-17	600	602	594	594	12,400	594
2022-10-14	597	603	594	598	39,100	598
2022-10-13	591	594	587	588	18,000	588
2022-10-12	582	592	582	591	25,400	591
2022-10-11	595	602	586	586	72,700	586
2022-10-07	580	595	578	592	48,300	592
2022-10-06	590	597	588	588	36,500	588
2022-10-05	594	597	588	589	32,100	589
2022-10-04	581	591	580	591	58,300	591
2022-10-03	563	571	561	571	27,200	571
2022-09-30	575	575	559	563	50,000	563
2022-09-29	573	580	566	579	40,000	579
2022-09-28	577	578	557	566	122,200	566
2022-09-27	583	583	577	577	41,700	577
2022-09-26	595	595	580	583	59,300	583
2022-09-22	592	600	588	597	44,900	597
2022-09-21	600	602	592	593	81,200	593
2022-09-20	607	610	604	604	21,500	604
2022-09-16	609	610	602	602	26,800	602
2022-09-15	606	608	603	604	17,300	604
2022-09-14	605	609	603	604	28,900	604
2022-09-13	613	618	611	615	20,800	615
2022-09-12	620	620	611	616	34,000	616
2022-09-09	610	619	610	618	36,900	618
2022-09-08	610	613	609	613	35,300	613
2022-09-07	609	609	600	605	29,200	605
2022-09-06	604	610	602	607	40,800	607
2022-09-05	609	609	601	607	36,400	607
2022-09-02	612	615	603	613	39,200	613
2022-09-01	615	618	607	609	54,600	609
2022-08-31	616	619	614	617	19,500	617
2022-08-30	614	619	614	619	27,600	619
2022-08-29	613	619	611	614	32,500	614
2022-08-26	627	629	622	625	12,500	625
2022-08-25	627	632	622	627	43,200	627
2022-08-24	623	629	623	629	27,700	629
2022-08-23	625	630	623	627	34,000	627
2022-08-22	623	634	620	633	36,500	633
2022-08-19	628	628	622	625	14,700	625
2022-08-18	625	627	622	622	21,000	622
2022-08-17	623	636	618	632	55,300	632
2022-08-16	625	625	613	618	27,600	618
2022-08-15	628	629	619	622	28,600	622
2022-08-12	618	632	618	632	49,500	632
2022-08-10	620	620	612	617	23,400	617
2022-08-09	620	628	616	626	56,000	626
2022-08-08	605	619	604	619	33,700	619
2022-08-05	603	612	592	605	134,500	605
2022-08-04	606	623	606	614	84,400	614
2022-08-03	615	615	605	605	60,700	605
2022-08-02	625	625	614	615	82,300	615
2022-08-01	622	628	618	626	59,700	626
2022-07-29	629	629	619	621	36,000	621
2022-07-28	630	634	613	634	98,600	634
2022-07-27	630	633	620	625	92,900	625
2022-07-26	600	644	600	632	252,700	632
2022-07-25	605	608	598	599	59,300	599
2022-07-22	597	612	596	612	131,000	612
2022-07-21	586	603	585	601	69,100	601
2022-07-20	585	590	580	588	45,900	588
2022-07-19	576	582	575	579	29,700	579
2022-07-15	576	579	571	575	34,600	575
2022-07-14	581	583	576	578	38,700	578
2022-07-13	581	588	579	587	36,200	587
2022-07-12	599	599	583	584	40,300	584
2022-07-11	600	605	592	601	113,200	601
2022-07-08	584	593	578	587	121,500	587
2022-07-07	577	583	570	582	49,100	582
2022-07-06	575	580	571	575	37,800	575
2022-07-05	575	585	573	579	40,200	579
2022-07-04	583	586	569	577	43,900	577
2022-07-01	579	583	572	578	127,600	578
2022-06-30	576	576	567	573	45,900	573
2022-06-29	568	576	565	576	69,100	576
2022-06-28	567	574	566	574	32,300	574
2022-06-27	569	570	563	565	19,900	565
2022-06-24	564	567	559	565	11,300	565
2022-06-23	560	562	558	562	14,700	562
2022-06-22	569	569	556	558	27,200	558
2022-06-21	559	565	558	565	21,500	565
2022-06-20	556	559	546	550	35,400	550
2022-06-17	551	563	547	552	27,800	552
2022-06-16	553	562	553	561	34,500	561
2022-06-15	556	560	545	545	61,700	545
2022-06-14	565	568	560	563	30,300	563
2022-06-13	565	574	565	571	54,400	571
2022-06-10	578	582	571	571	74,200	571
2022-06-09	580	582	575	582	32,300	582
2022-06-08	575	586	571	583	48,700	583
2022-06-07	579	579	570	570	47,900	570
2022-06-06	571	581	570	579	42,000	579
2022-06-03	565	576	562	571	52,400	571
2022-06-02	563	565	560	565	44,000	565
2022-06-01	558	568	554	568	43,900	568
2022-05-31	555	557	551	557	27,200	557
2022-05-30	543	555	540	555	80,800	555
2022-05-27	542	542	537	542	20,700	542
2022-05-26	542	543	539	541	22,400	541
2022-05-25	540	541	537	537	17,600	537
2022-05-24	544	544	538	540	20,400	540
2022-05-23	539	543	536	543	33,000	543
2022-05-20	533	539	533	538	29,900	538
2022-05-19	530	536	528	536	25,200	536
2022-05-18	534	539	533	539	22,700	539
2022-05-17	531	536	530	533	28,900	533
2022-05-16	542	542	527	529	31,400	529
2022-05-13	529	539	526	539	33,800	539
2022-05-12	531	538	527	527	50,400	527
2022-05-11	535	542	529	536	109,500	536
2022-05-10	534	534	521	525	60,700	525
2022-05-09	527	530	524	524	43,800	524
2022-05-06	532	537	528	537	29,600	537
2022-05-02	524	529	521	529	34,100	529
2022-04-28	520	525	517	525	46,500	525
2022-04-27	512	518	512	513	65,700	513
2022-04-26	519	521	515	515	14,200	515
2022-04-25	515	521	513	518	22,700	518
2022-04-22	520	525	518	521	25,100	521
2022-04-21	522	527	518	527	23,500	527
2022-04-20	519	523	517	521	24,700	521
2022-04-19	516	518	514	516	20,100	516
2022-04-18	517	517	512	512	31,700	512
2022-04-15	520	521	517	518	20,900	518
2022-04-14	517	521	515	520	27,300	520
2022-04-13	513	515	507	515	51,500	515
2022-04-12	517	517	511	511	20,700	511
2022-04-11	521	522	515	517	35,700	517
2022-04-08	525	525	515	517	55,200	517
2022-04-07	523	523	518	522	29,300	522
2022-04-06	536	536	523	526	27,800	526
2022-04-05	540	542	534	535	28,100	535
2022-04-04	530	537	530	535	30,000	535
2022-04-01	525	527	519	526	38,700	526
2022-03-31	528	535	526	530	35,300	530
2022-03-30	540	540	528	534	47,300	534
2022-03-29	542	545	536	545	42,900	545
2022-03-28	541	541	534	541	40,400	541
2022-03-25	542	542	534	537	22,000	537
2022-03-24	533	543	533	543	29,200	543
2022-03-23	538	544	532	543	56,100	543
2022-03-22	544	544	529	533	51,300	533
2022-03-18	538	542	534	542	26,000	542
2022-03-17	542	543	533	540	40,700	540
2022-03-16	531	539	526	539	36,900	539
2022-03-15	525	531	522	531	19,200	531
2022-03-14	527	530	524	524	27,200	524
2022-03-11	531	536	524	528	30,500	528
2022-03-10	526	539	524	539	59,700	539
2022-03-09	519	523	511	516	58,700	516
2022-03-08	529	531	517	522	54,100	522
2022-03-07	536	539	524	529	49,300	529
2022-03-04	539	542	537	538	17,100	538
2022-03-03	543	545	539	539	16,500	539
2022-03-02	542	544	540	540	28,000	540
2022-03-01	553	554	543	545	38,500	545
2022-02-28	545	551	540	550	38,600	550
2022-02-25	542	545	537	544	39,700	544
2022-02-24	550	551	533	545	72,900	545
2022-02-22	550	553	547	550	31,500	550
2022-02-21	549	553	545	552	31,900	552
2022-02-18	546	553	545	553	26,700	553
2022-02-17	550	552	545	550	30,100	550
2022-02-16	551	552	546	550	30,300	550
2022-02-15	553	553	541	542	31,000	542
2022-02-14	541	554	541	550	33,900	550
2022-02-10	550	551	542	547	43,100	547
2022-02-09	540	547	539	544	37,500	544
2022-02-08	533	538	531	536	37,900	536
2022-02-07	540	540	528	533	57,400	533
2022-02-04	539	550	533	550	44,600	550
2022-02-03	542	542	531	531	20,000	531
2022-02-02	532	540	528	540	34,200	540
2022-02-01	536	536	523	524	26,100	524
2022-01-31	523	532	523	532	30,900	532
2022-01-28	514	526	514	526	24,500	526
2022-01-27	530	530	511	511	54,800	511
2022-01-26	529	530	523	525	27,900	525
2022-01-25	532	536	528	528	18,200	528
2022-01-24	529	539	529	538	20,600	538
2022-01-21	522	531	521	531	22,600	531
2022-01-20	523	532	520	525	29,300	525
2022-01-19	537	537	524	524	41,100	524
2022-01-18	545	546	537	537	31,100	537
2022-01-17	547	547	540	541	10,900	541
2022-01-14	555	556	541	543	63,200	543
2022-01-13	562	563	545	545	27,400	545
2022-01-12	555	565	555	563	37,700	563
2022-01-11	549	554	544	554	42,600	554
2022-01-07	548	549	542	543	24,800	543
2022-01-06	546	549	545	546	15,700	546
2022-01-05	553	553	549	550	13,800	550
2022-01-04	550	552	545	550	41,700	550

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