日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クリップコーポレーション(4705)の株価時系列情報

クリップコーポレーション(4705)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/29 280 280 271 271 3,000
1999/12/28 280 280 280 280 2,000
1999/12/27 281 281 280 280 2,000
1999/12/24 300 305 280 280 6,000
1999/12/21 290 290 290 290 3,000
1999/12/20 290 290 290 290 5,000
1999/12/17 290 290 290 290 1,000
1999/12/16 296 296 296 296 1,000
1999/12/15 300 300 300 300 2,000
1999/12/14 300 300 300 300 1,000
1999/12/13 310 310 310 310 2,000
1999/12/10 310 310 310 310 5,000
1999/12/09 311 311 311 311 2,000
1999/12/08 315 315 315 315 1,000
1999/12/07 315 315 315 315 1,000
1999/12/06 311 315 311 315 2,000
1999/12/03 311 311 311 311 1,000
1999/12/02 311 311 311 311 1,000
1999/12/01 315 315 315 315 1,000
1999/11/30 315 315 311 311 2,000
1999/11/26 315 315 315 315 10,000
1999/11/25 319 319 315 315 5,000
1999/11/24 311 319 310 319 3,000
1999/11/22 325 325 305 305 18,000
1999/11/19 345 345 325 325 6,000
1999/11/18 345 345 345 345 2,000
1999/11/17 341 341 341 341 1,000
1999/11/16 340 340 340 340 2,000
1999/11/15 345 345 340 340 3,000
1999/11/12 405 405 369 369 2,000
1999/11/11 429 430 400 400 22,000
1999/11/10 340 380 340 380 13,000
1999/11/09 330 330 330 330 2,000
1999/11/08 330 330 330 330 2,000
1999/11/05 320 320 320 320 3,000
1999/11/04 350 350 350 350 3,000
1999/11/02 360 360 360 360 1,000
1999/11/01 361 361 360 360 2,000
1999/10/29 365 365 361 361 2,000
1999/10/28 361 361 360 360 3,000
1999/10/26 380 380 380 380 2,000
1999/10/25 380 380 380 380 1,000
1999/10/22 366 366 356 356 6,000
1999/10/20 360 360 339 339 13,000
1999/10/19 360 360 360 360 1,000
1999/10/18 390 390 360 360 3,000
1999/10/15 375 390 370 390 4,000
1999/10/14 360 360 360 360 1,000
1999/10/12 390 390 390 390 1,000
1999/10/08 390 390 390 390 1,000
1999/10/07 400 410 390 390 7,000
1999/10/06 400 400 395 395 4,000
1999/10/05 420 420 395 395 9,000
1999/10/01 450 470 435 435 9,000
1999/09/30 431 431 420 420 5,000
1999/09/29 441 450 410 410 15,000
1999/09/28 437 440 437 440 2,000
1999/09/27 401 430 401 425 7,000
1999/09/24 411 411 360 406 15,000
1999/09/22 433 433 401 411 12,000
1999/09/21 503 503 431 431 10,000
1999/09/20 529 529 500 501 15,000
1999/09/17 550 550 550 550 1,000
1999/09/16 555 555 540 550 9,000
1999/09/14 600 600 551 551 18,000
1999/09/13 630 630 550 570 32,000
1999/09/10 591 621 570 621 36,000
1999/09/09 550 560 517 540 24,000
1999/09/08 590 590 555 560 26,000
1999/09/07 640 640 580 600 38,000
1999/09/06 685 685 625 640 98,000
1999/09/03 541 615 541 615 83,000
1999/09/02 580 590 510 515 58,000
1999/09/01 545 600 545 570 190,000
1999/08/31 463 530 447 525 92,000
1999/08/30 513 545 465 468 104,000
1999/08/27 460 509 430 509 159,000
1999/08/26 361 429 361 429 58,000
1999/08/25 349 349 349 349 1,000
1999/08/24 385 385 380 380 2,000
1999/08/23 381 410 370 400 26,000
1999/08/20 340 360 340 360 6,000
1999/08/19 331 350 331 341 5,000
1999/08/18 325 325 325 325 1,000
1999/08/17 330 330 320 320 2,000
1999/08/10 325 325 325 325 1,000
1999/08/09 328 328 328 328 2,000
1999/08/06 320 330 320 330 5,000
1999/08/05 340 340 336 338 4,000
1999/08/03 342 342 342 342 1,000
1999/08/02 350 350 340 340 3,000
1999/07/30 360 360 360 360 1,000
1999/07/28 350 350 350 350 4,000
1999/07/27 350 350 350 350 3,000
1999/07/26 359 359 350 350 2,000
1999/07/23 350 350 350 350 1,000
1999/07/22 363 365 363 365 7,000
1999/07/21 369 369 360 362 10,000
1999/07/19 370 370 370 370 2,000
1999/07/16 370 370 370 370 2,000
1999/07/15 360 360 360 360 2,000
1999/07/14 382 382 358 358 4,000
1999/07/13 373 383 373 383 12,000
1999/07/12 373 373 370 373 6,000
1999/07/09 373 373 373 373 2,000
1999/07/08 360 373 360 373 12,000
1999/07/07 379 380 360 360 6,000
1999/07/06 372 388 372 384 18,000
1999/07/05 341 370 341 370 10,000
1999/07/02 349 351 341 341 11,000
1999/07/01 344 348 343 348 7,000
1999/06/30 331 344 331 342 3,000
1999/06/29 340 340 330 330 9,000
1999/06/25 341 341 332 332 10,000
1999/06/24 340 340 335 340 9,000
1999/06/23 345 350 341 350 8,000
1999/06/22 350 350 350 350 12,000
1999/06/21 350 350 340 343 9,000
1999/06/18 341 341 335 336 7,000
1999/06/17 340 340 340 340 2,000
1999/06/16 330 340 330 340 5,000
1999/06/15 350 350 340 340 7,000
1999/06/14 350 360 350 355 8,000
1999/06/11 340 350 340 350 10,000
1999/06/10 342 342 342 342 1,000
1999/06/09 345 345 340 340 6,000
1999/06/08 340 350 340 350 11,000
1999/06/07 340 340 331 331 7,000
1999/06/04 322 328 320 320 11,000
1999/06/03 321 321 320 320 5,000
1999/06/02 320 320 320 320 1,000
1999/06/01 320 320 320 320 1,000
1999/05/31 325 325 320 320 2,000
1999/05/27 331 331 330 330 6,000
1999/05/25 330 330 329 329 2,000
1999/05/24 336 336 320 320 7,000
1999/05/21 342 342 337 337 6,000
1999/05/20 347 347 342 342 7,000
1999/05/19 350 350 348 348 4,000
1999/05/18 357 357 350 350 7,000
1999/05/17 360 360 357 360 10,000
1999/05/14 370 370 361 361 13,000
1999/05/13 370 370 370 370 2,000
1999/05/12 370 371 370 371 7,000
1999/05/11 376 376 375 375 2,000
1999/05/10 384 384 381 384 5,000
1999/05/07 400 400 390 398 3,000
1999/05/06 400 410 400 410 2,000
1999/04/30 420 420 417 417 4,000
1999/04/28 420 425 420 420 7,000
1999/04/27 410 415 410 415 7,000
1999/04/26 387 400 380 400 17,000
1999/04/23 385 385 385 385 1,000
1999/04/22 395 395 385 385 5,000
1999/04/21 384 384 384 384 2,000
1999/04/20 383 383 376 376 10,000
1999/04/19 406 410 392 392 16,000
1999/04/16 422 422 392 401 19,000
1999/04/15 424 424 424 424 1,000
1999/04/14 416 417 410 410 11,000
1999/04/13 425 428 424 424 8,000
1999/04/12 431 436 415 415 37,000
1999/04/09 430 430 420 425 12,000
1999/04/08 430 435 426 426 12,000
1999/04/07 450 450 435 435 4,000
1999/04/06 437 470 435 455 33,000
1999/04/05 420 425 419 425 20,000
1999/04/01 418 420 410 420 24,000
1999/03/31 420 420 400 410 15,000
1999/03/30 425 425 410 420 9,000
1999/03/29 440 440 420 420 6,000
1999/03/26 455 455 445 448 21,000
1999/03/25 460 480 451 470 33,000
1999/03/24 425 450 423 450 32,000
1999/03/23 406 420 406 420 19,000
1999/03/19 405 406 403 406 24,000
1999/03/18 414 415 400 410 29,000
1999/03/17 405 420 403 420 36,000
1999/03/16 378 402 378 402 30,000
1999/03/15 365 373 365 373 15,000
1999/03/12 364 364 350 361 13,000
1999/03/11 385 385 360 365 42,000
1999/03/10 407 410 391 391 81,000
1999/03/09 389 398 380 397 81,000
1999/03/08 365 385 365 365 126,000
1999/03/05 350 364 346 353 49,000
1999/03/04 335 364 330 345 70,000
1999/03/03 345 345 320 330 49,000
1999/03/02 349 350 340 345 69,000
1999/03/01 310 360 305 350 86,000
1999/02/26 301 308 301 303 9,000
1999/02/25 302 302 295 300 10,000
1999/02/24 305 305 300 300 14,000
1999/02/23 300 309 300 300 22,000
1999/02/22 305 305 300 305 9,000
1999/02/19 290 290 290 290 1,000
1999/02/18 300 300 300 300 1,000
1999/02/17 300 315 292 295 11,000
1999/02/16 290 309 290 309 16,000
1999/02/15 285 285 285 285 1,000
1999/02/12 255 289 255 285 7,000
1999/02/10 270 270 270 270 2,000
1999/02/05 281 290 281 290 2,000
1999/02/04 289 289 289 289 1,000
1999/02/03 282 290 282 290 2,000
1999/02/02 287 287 287 287 1,000
1999/02/01 290 290 290 290 1,000
1999/01/29 290 290 290 290 1,000
1999/01/28 290 290 290 290 1,000
1999/01/26 285 285 285 285 1,000
1999/01/25 281 281 281 281 1,000
1999/01/22 285 290 281 281 5,000
1999/01/21 285 285 285 285 2,000
1999/01/20 290 290 290 290 3,000
1999/01/12 292 295 292 295 2,000
1999/01/11 300 300 291 291 17,000
1999/01/08 300 300 300 300 12,000
1999/01/07 309 310 296 296 11,000
1999/01/06 308 308 290 305 14,000
1999/01/05 304 305 304 305 3,000
1999/01/04 310 317 300 300 24,000

このページの先頭へ