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 |
---|---|---|---|---|---|
2001/12/28 | 370 | 385 | 365 | 370 | 8,000 |
2001/12/27 | 355 | 365 | 350 | 365 | 6,000 |
2001/12/26 | 365 | 365 | 365 | 365 | 1,000 |
2001/12/25 | 335 | 360 | 335 | 355 | 13,000 |
2001/12/21 | 370 | 370 | 335 | 355 | 7,000 |
2001/12/20 | 355 | 365 | 350 | 365 | 16,000 |
2001/12/19 | 365 | 370 | 354 | 360 | 19,000 |
2001/12/18 | 390 | 390 | 380 | 380 | 13,000 |
2001/12/17 | 395 | 400 | 395 | 395 | 9,000 |
2001/12/14 | 405 | 405 | 395 | 395 | 2,000 |
2001/12/13 | 405 | 405 | 405 | 405 | 2,000 |
2001/12/12 | 400 | 410 | 395 | 400 | 8,000 |
2001/12/11 | 410 | 410 | 405 | 405 | 11,000 |
2001/12/10 | 410 | 410 | 401 | 410 | 5,000 |
2001/12/07 | 410 | 410 | 405 | 410 | 12,000 |
2001/12/06 | 405 | 418 | 405 | 410 | 4,000 |
2001/12/05 | 400 | 409 | 395 | 405 | 33,000 |
2001/12/04 | 400 | 405 | 400 | 400 | 10,000 |
2001/12/03 | 400 | 410 | 400 | 400 | 16,000 |
2001/11/30 | 395 | 400 | 390 | 395 | 11,000 |
2001/11/29 | 400 | 400 | 390 | 400 | 7,000 |
2001/11/28 | 405 | 430 | 380 | 390 | 56,000 |
2001/11/27 | 390 | 400 | 380 | 400 | 45,000 |
2001/11/26 | 390 | 390 | 377 | 385 | 11,000 |
2001/11/22 | 390 | 405 | 380 | 380 | 6,000 |
2001/11/21 | 380 | 400 | 380 | 400 | 3,000 |
2001/11/20 | 390 | 400 | 390 | 390 | 6,000 |
2001/11/19 | 405 | 405 | 400 | 400 | 3,000 |
2001/11/16 | 390 | 400 | 390 | 400 | 5,000 |
2001/11/15 | 409 | 409 | 380 | 390 | 16,000 |
2001/11/14 | 390 | 440 | 390 | 400 | 68,000 |
2001/11/13 | 360 | 360 | 360 | 360 | 1,000 |
2001/11/12 | 355 | 355 | 355 | 355 | 1,000 |
2001/11/09 | 365 | 365 | 360 | 360 | 3,000 |
2001/11/08 | 360 | 365 | 355 | 360 | 8,000 |
2001/11/07 | 360 | 365 | 350 | 365 | 3,000 |
2001/11/06 | 370 | 370 | 365 | 370 | 13,000 |
2001/11/05 | 370 | 375 | 370 | 370 | 4,000 |
2001/11/02 | 370 | 375 | 370 | 370 | 5,000 |
2001/11/01 | 360 | 375 | 360 | 370 | 4,000 |
2001/10/31 | 370 | 370 | 365 | 370 | 4,000 |
2001/10/30 | 370 | 375 | 370 | 370 | 3,000 |
2001/10/29 | 370 | 370 | 370 | 370 | 2,000 |
2001/10/26 | 370 | 370 | 370 | 370 | 3,000 |
2001/10/25 | 365 | 365 | 360 | 365 | 5,000 |
2001/10/24 | 370 | 375 | 370 | 370 | 9,000 |
2001/10/23 | 365 | 370 | 365 | 370 | 2,000 |
2001/10/22 | 365 | 365 | 365 | 365 | 1,000 |
2001/10/19 | 340 | 355 | 340 | 350 | 4,000 |
2001/10/18 | 360 | 360 | 350 | 355 | 4,000 |
2001/10/17 | 360 | 365 | 360 | 365 | 2,000 |
2001/10/16 | 361 | 361 | 361 | 361 | 2,000 |
2001/10/15 | 380 | 380 | 370 | 370 | 3,000 |
2001/10/12 | 380 | 380 | 380 | 380 | 1,000 |
2001/10/11 | 358 | 380 | 358 | 380 | 7,000 |
2001/10/10 | 360 | 365 | 360 | 365 | 7,000 |
2001/10/09 | 360 | 370 | 360 | 360 | 5,000 |
2001/10/05 | 365 | 370 | 340 | 370 | 29,000 |
2001/10/04 | 370 | 385 | 370 | 375 | 5,000 |
2001/10/03 | 390 | 400 | 375 | 375 | 40,000 |
2001/10/02 | 390 | 390 | 375 | 380 | 25,000 |
2001/10/01 | 370 | 400 | 365 | 380 | 31,000 |
2001/09/28 | 340 | 365 | 325 | 365 | 24,000 |
2001/09/27 | 340 | 340 | 335 | 335 | 2,000 |
2001/09/26 | 350 | 350 | 345 | 345 | 4,000 |
2001/09/25 | 355 | 355 | 355 | 355 | 1,000 |
2001/09/21 | 350 | 350 | 350 | 350 | 2,000 |
2001/09/20 | 360 | 360 | 355 | 355 | 3,000 |
2001/09/19 | 345 | 375 | 345 | 375 | 9,000 |
2001/09/18 | 290 | 325 | 290 | 325 | 14,000 |
2001/09/17 | 300 | 300 | 300 | 300 | 1,000 |
2001/09/14 | 300 | 315 | 290 | 315 | 5,000 |
2001/09/13 | 290 | 305 | 290 | 305 | 3,000 |
2001/09/12 | 320 | 325 | 300 | 300 | 6,000 |
2001/09/11 | 335 | 335 | 335 | 335 | 1,000 |
2001/09/10 | 335 | 335 | 330 | 335 | 4,000 |
2001/09/07 | 340 | 340 | 335 | 335 | 2,000 |
2001/09/06 | 345 | 345 | 340 | 340 | 3,000 |
2001/09/05 | 330 | 335 | 330 | 335 | 2,000 |
2001/09/04 | 330 | 335 | 325 | 335 | 4,000 |
2001/09/03 | 345 | 345 | 335 | 335 | 2,000 |
2001/08/31 | 345 | 350 | 340 | 340 | 8,000 |
2001/08/30 | 340 | 340 | 340 | 340 | 1,000 |
2001/08/29 | 345 | 345 | 345 | 345 | 2,000 |
2001/08/28 | 335 | 340 | 335 | 340 | 3,000 |
2001/08/27 | 340 | 340 | 331 | 340 | 10,000 |
2001/08/24 | 340 | 350 | 331 | 350 | 14,000 |
2001/08/23 | 345 | 350 | 345 | 345 | 3,000 |
2001/08/22 | 350 | 350 | 350 | 350 | 1,000 |
2001/08/21 | 350 | 350 | 350 | 350 | 2,000 |
2001/08/20 | 345 | 345 | 345 | 345 | 2,000 |
2001/08/17 | 355 | 355 | 355 | 355 | 1,000 |
2001/08/16 | 350 | 350 | 350 | 350 | 3,000 |
2001/08/15 | 350 | 350 | 350 | 350 | 1,000 |
2001/08/14 | 360 | 360 | 360 | 360 | 1,000 |
2001/08/13 | 360 | 360 | 360 | 360 | 1,000 |
2001/08/10 | 360 | 360 | 350 | 360 | 6,000 |
2001/08/09 | 360 | 360 | 360 | 360 | 1,000 |
2001/08/08 | 350 | 350 | 350 | 350 | 1,000 |
2001/08/07 | 350 | 350 | 347 | 350 | 4,000 |
2001/08/06 | 350 | 360 | 350 | 350 | 4,000 |
2001/08/03 | 350 | 350 | 350 | 350 | 1,000 |
2001/08/02 | 340 | 345 | 340 | 345 | 3,000 |
2001/08/01 | 345 | 345 | 335 | 345 | 3,000 |
2001/07/31 | 335 | 340 | 335 | 335 | 9,000 |
2001/07/30 | 350 | 350 | 350 | 350 | 1,000 |
2001/07/27 | 355 | 355 | 355 | 355 | 1,000 |
2001/07/26 | 365 | 365 | 345 | 345 | 6,000 |
2001/07/25 | 360 | 370 | 360 | 360 | 7,000 |
2001/07/24 | 370 | 390 | 365 | 365 | 8,000 |
2001/07/23 | 380 | 380 | 365 | 370 | 15,000 |
2001/07/19 | 385 | 385 | 385 | 385 | 10,000 |
2001/07/18 | 375 | 380 | 370 | 380 | 10,000 |
2001/07/17 | 370 | 370 | 360 | 370 | 10,000 |
2001/07/16 | 385 | 385 | 375 | 375 | 4,000 |
2001/07/13 | 380 | 380 | 380 | 380 | 1,000 |
2001/07/12 | 380 | 383 | 376 | 383 | 12,000 |
2001/07/11 | 380 | 385 | 380 | 380 | 4,000 |
2001/07/10 | 380 | 390 | 380 | 387 | 5,000 |
2001/07/09 | 385 | 385 | 375 | 380 | 11,000 |
2001/07/06 | 390 | 395 | 390 | 395 | 11,000 |
2001/07/05 | 380 | 385 | 380 | 385 | 15,000 |
2001/07/04 | 380 | 380 | 375 | 375 | 3,000 |
2001/07/03 | 380 | 385 | 370 | 375 | 22,000 |
2001/07/02 | 369 | 380 | 368 | 380 | 10,000 |
2001/06/29 | 369 | 369 | 355 | 365 | 12,000 |
2001/06/28 | 365 | 365 | 355 | 363 | 10,000 |
2001/06/27 | 375 | 375 | 365 | 366 | 27,000 |
2001/06/26 | 371 | 374 | 365 | 370 | 44,000 |
2001/06/25 | 388 | 388 | 368 | 370 | 41,000 |
2001/06/22 | 365 | 390 | 365 | 388 | 36,000 |
2001/06/21 | 340 | 410 | 340 | 365 | 85,000 |
2001/06/20 | 330 | 340 | 325 | 330 | 8,000 |
2001/06/19 | 315 | 315 | 305 | 315 | 4,000 |
2001/06/18 | 305 | 310 | 300 | 305 | 9,000 |
2001/06/15 | 304 | 304 | 304 | 304 | 1,000 |
2001/06/14 | 300 | 305 | 300 | 300 | 3,000 |
2001/06/13 | 295 | 300 | 295 | 300 | 4,000 |
2001/06/12 | 303 | 303 | 303 | 303 | 1,000 |
2001/06/11 | 301 | 301 | 295 | 300 | 9,000 |
2001/06/08 | 310 | 310 | 305 | 305 | 2,000 |
2001/06/07 | 310 | 310 | 310 | 310 | 1,000 |
2001/06/06 | 301 | 305 | 301 | 305 | 2,000 |
2001/06/05 | 310 | 310 | 305 | 305 | 3,000 |
2001/06/04 | 315 | 320 | 315 | 320 | 2,000 |
2001/06/01 | 300 | 305 | 300 | 305 | 4,000 |
2001/05/31 | 300 | 300 | 300 | 300 | 3,000 |
2001/05/30 | 330 | 330 | 310 | 310 | 8,000 |
2001/05/29 | 305 | 350 | 305 | 325 | 38,000 |
2001/05/28 | 295 | 330 | 290 | 315 | 90,000 |
2001/05/25 | 270 | 290 | 270 | 290 | 24,000 |
2001/05/24 | 275 | 278 | 270 | 275 | 8,000 |
2001/05/23 | 260 | 270 | 260 | 270 | 7,000 |
2001/05/22 | 260 | 260 | 260 | 260 | 2,000 |
2001/05/21 | 260 | 260 | 260 | 260 | 1,000 |
2001/05/18 | 260 | 260 | 245 | 260 | 6,000 |
2001/05/17 | 260 | 260 | 260 | 260 | 5,000 |
2001/05/16 | 255 | 260 | 255 | 260 | 3,000 |
2001/05/15 | 270 | 270 | 250 | 265 | 15,000 |
2001/05/14 | 260 | 300 | 245 | 275 | 48,000 |
2001/05/11 | 240 | 250 | 240 | 245 | 13,000 |
2001/05/10 | 240 | 240 | 235 | 235 | 2,000 |
2001/05/09 | 240 | 240 | 240 | 240 | 1,000 |
2001/05/08 | 246 | 246 | 240 | 240 | 3,000 |
2001/05/07 | 245 | 245 | 242 | 245 | 4,000 |
2001/05/02 | 235 | 235 | 235 | 235 | 1,000 |
2001/05/01 | 234 | 235 | 234 | 235 | 3,000 |
2001/04/27 | 234 | 235 | 234 | 234 | 8,000 |
2001/04/26 | 234 | 234 | 234 | 234 | 1,000 |
2001/04/25 | 230 | 230 | 230 | 230 | 1,000 |
2001/04/24 | 235 | 235 | 230 | 230 | 2,000 |
2001/04/23 | 230 | 230 | 230 | 230 | 1,000 |
2001/04/20 | 235 | 235 | 235 | 235 | 1,000 |
2001/04/19 | 235 | 235 | 225 | 225 | 3,000 |
2001/04/18 | 225 | 230 | 225 | 230 | 2,000 |
2001/04/17 | 226 | 226 | 226 | 226 | 1,000 |
2001/04/16 | 226 | 226 | 226 | 226 | 1,000 |
2001/04/13 | 225 | 225 | 225 | 225 | 1,000 |
2001/04/12 | 225 | 225 | 225 | 225 | 2,000 |
2001/04/11 | 225 | 225 | 225 | 225 | 1,000 |
2001/04/10 | 215 | 215 | 215 | 215 | 1,000 |
2001/04/09 | 214 | 215 | 214 | 215 | 3,000 |
2001/04/06 | 215 | 215 | 215 | 215 | 1,000 |
2001/04/05 | 215 | 215 | 215 | 215 | 1,000 |
2001/04/04 | 210 | 210 | 210 | 210 | 1,000 |
2001/04/03 | 225 | 225 | 225 | 225 | 1,000 |
2001/04/02 | 220 | 220 | 220 | 220 | 6,000 |
2001/03/30 | 220 | 220 | 220 | 220 | 1,000 |
2001/03/29 | 220 | 220 | 220 | 220 | 1,000 |
2001/03/28 | 230 | 230 | 210 | 215 | 7,000 |
2001/03/27 | 245 | 245 | 245 | 245 | 3,000 |
2001/03/26 | 255 | 255 | 250 | 250 | 4,000 |
2001/03/23 | 255 | 255 | 255 | 255 | 2,000 |
2001/03/22 | 245 | 252 | 245 | 252 | 8,000 |
2001/03/21 | 240 | 245 | 240 | 245 | 11,000 |
2001/03/19 | 240 | 240 | 240 | 240 | 1,000 |
2001/03/16 | 235 | 235 | 235 | 235 | 1,000 |
2001/03/15 | 225 | 230 | 225 | 230 | 2,000 |
2001/03/14 | 235 | 235 | 235 | 235 | 1,000 |
2001/03/13 | 240 | 240 | 235 | 235 | 5,000 |
2001/03/12 | 240 | 240 | 240 | 240 | 1,000 |
2001/03/09 | 245 | 245 | 240 | 240 | 2,000 |
2001/03/08 | 240 | 242 | 240 | 242 | 2,000 |
2001/03/07 | 230 | 230 | 230 | 230 | 1,000 |
2001/03/06 | 228 | 234 | 228 | 230 | 5,000 |
2001/03/05 | 220 | 220 | 220 | 220 | 1,000 |
2001/03/02 | 220 | 220 | 220 | 220 | 1,000 |
2001/03/01 | 221 | 221 | 220 | 220 | 6,000 |
2001/02/28 | 222 | 222 | 222 | 222 | 2,000 |
2001/02/27 | 224 | 227 | 224 | 225 | 4,000 |
2001/02/26 | 220 | 220 | 220 | 220 | 4,000 |
2001/02/23 | 210 | 220 | 210 | 220 | 2,000 |
2001/02/22 | 220 | 225 | 220 | 225 | 2,000 |
2001/02/21 | 236 | 236 | 235 | 235 | 2,000 |
2001/02/20 | 240 | 240 | 240 | 240 | 1,000 |
2001/02/19 | 249 | 249 | 249 | 249 | 3,000 |
2001/02/16 | 250 | 256 | 250 | 256 | 11,000 |
2001/02/15 | 250 | 250 | 250 | 250 | 1,000 |
2001/02/14 | 250 | 255 | 250 | 250 | 9,000 |
2001/02/13 | 250 | 255 | 250 | 255 | 7,000 |
2001/02/09 | 230 | 230 | 230 | 230 | 1,000 |
2001/02/08 | 225 | 225 | 225 | 225 | 2,000 |
2001/02/07 | 220 | 220 | 220 | 220 | 1,000 |
2001/02/06 | 225 | 235 | 225 | 225 | 5,000 |
2001/02/05 | 225 | 225 | 225 | 225 | 1,000 |
2001/02/02 | 210 | 210 | 210 | 210 | 4,000 |
2001/02/01 | 210 | 210 | 210 | 210 | 1,000 |
2001/01/31 | 210 | 210 | 210 | 210 | 1,000 |
2001/01/30 | 210 | 210 | 205 | 205 | 2,000 |
2001/01/29 | 210 | 210 | 205 | 210 | 3,000 |
2001/01/26 | 215 | 215 | 210 | 210 | 3,000 |
2001/01/25 | 210 | 210 | 210 | 210 | 1,000 |
2001/01/24 | 225 | 225 | 215 | 215 | 2,000 |
2001/01/17 | 200 | 200 | 200 | 200 | 1,000 |
2001/01/05 | 220 | 220 | 205 | 205 | 2,000 |