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
2002/12/30 515 515 495 495 5,000
2002/12/27 510 515 510 510 4,000
2002/12/26 515 515 515 515 3,000
2002/12/25 490 515 490 515 16,000
2002/12/24 485 500 485 500 14,000
2002/12/20 490 490 480 490 3,000
2002/12/19 475 480 475 480 8,000
2002/12/18 480 480 480 480 3,000
2002/12/17 485 490 480 490 10,000
2002/12/16 485 485 480 480 41,000
2002/12/13 480 480 475 475 3,000
2002/12/12 490 490 477 477 2,000
2002/12/11 475 480 475 480 2,000
2002/12/10 490 490 490 490 1,000
2002/12/09 485 485 485 485 1,000
2002/12/06 485 490 485 490 2,000
2002/12/05 480 490 480 490 13,000
2002/12/04 500 500 480 485 12,000
2002/12/03 495 495 495 495 1,000
2002/12/02 490 490 490 490 5,000
2002/11/29 500 520 490 500 12,000
2002/11/28 510 510 500 500 7,000
2002/11/27 505 505 490 500 10,000
2002/11/26 520 520 500 500 5,000
2002/11/25 510 510 500 500 12,000
2002/11/22 505 510 500 500 12,000
2002/11/21 485 495 485 495 16,000
2002/11/20 470 480 470 480 10,000
2002/11/19 465 470 460 465 17,000
2002/11/18 455 475 455 475 11,000
2002/11/15 485 490 450 475 21,000
2002/11/14 481 500 470 475 24,000
2002/11/13 455 455 455 455 1,000
2002/11/12 440 445 440 445 3,000
2002/11/11 440 445 440 440 3,000
2002/11/08 455 455 455 455 1,000
2002/11/07 470 470 465 465 2,000
2002/11/06 475 475 475 475 3,000
2002/11/05 475 475 475 475 2,000
2002/11/01 460 460 460 460 2,000
2002/10/31 478 478 478 478 1,000
2002/10/30 475 475 465 466 3,000
2002/10/29 466 480 466 480 3,000
2002/10/28 455 465 455 465 5,000
2002/10/25 430 465 430 465 9,000
2002/10/24 430 430 425 430 4,000
2002/10/23 440 440 440 440 1,000
2002/10/22 445 445 445 445 1,000
2002/10/21 450 450 450 450 1,000
2002/10/18 455 455 455 455 1,000
2002/10/17 450 450 450 450 2,000
2002/10/16 445 445 440 440 2,000
2002/10/15 430 430 430 430 1,000
2002/10/11 430 430 430 430 1,000
2002/10/10 415 415 415 415 1,000
2002/10/09 420 420 420 420 1,000
2002/10/08 425 425 415 425 10,000
2002/10/07 440 445 430 430 13,000
2002/10/04 450 450 445 450 3,000
2002/10/03 455 455 455 455 1,000
2002/10/02 450 455 450 450 3,000
2002/10/01 460 460 440 450 16,000
2002/09/30 460 470 460 470 4,000
2002/09/27 460 460 460 460 1,000
2002/09/26 460 470 460 470 2,000
2002/09/25 470 470 470 470 1,000
2002/09/24 470 470 470 470 7,000
2002/09/20 480 480 480 480 3,000
2002/09/19 495 495 495 495 1,000
2002/09/18 485 485 485 485 1,000
2002/09/17 500 520 500 510 6,000
2002/09/13 470 490 470 490 2,000
2002/09/12 470 470 470 470 1,000
2002/09/11 460 460 460 460 3,000
2002/09/10 450 450 450 450 1,000
2002/09/09 455 455 450 455 3,000
2002/09/06 450 455 445 445 6,000
2002/09/05 470 470 470 470 1,000
2002/09/04 465 470 460 470 4,000
2002/09/03 490 490 490 490 4,000
2002/09/02 490 500 490 500 3,000
2002/08/30 490 495 490 495 7,000
2002/08/29 470 490 470 490 9,000
2002/08/28 460 460 460 460 1,000
2002/08/27 450 450 450 450 2,000
2002/08/26 450 450 450 450 1,000
2002/08/23 450 450 450 450 1,000
2002/08/22 445 448 445 445 5,000
2002/08/21 455 455 450 450 4,000
2002/08/20 455 455 455 455 1,000
2002/08/19 450 450 450 450 2,000
2002/08/16 450 450 450 450 1,000
2002/08/15 450 450 450 450 1,000
2002/08/14 450 450 450 450 1,000
2002/08/13 470 470 465 465 2,000
2002/08/12 475 475 475 475 2,000
2002/08/09 455 465 455 465 3,000
2002/08/08 460 460 460 460 1,000
2002/08/07 460 460 460 460 1,000
2002/08/06 465 465 460 465 5,000
2002/08/05 485 485 465 465 10,000
2002/08/02 490 490 490 490 4,000
2002/08/01 500 500 495 500 3,000
2002/07/31 495 495 495 495 2,000
2002/07/30 485 500 485 500 2,000
2002/07/29 475 480 470 480 6,000
2002/07/26 480 480 480 480 5,000
2002/07/25 490 490 480 480 14,000
2002/07/24 485 485 480 480 2,000
2002/07/23 495 495 490 490 3,000
2002/07/22 490 490 485 485 2,000
2002/07/19 490 495 490 495 7,000
2002/07/18 490 490 490 490 1,000
2002/07/17 480 490 480 490 5,000
2002/07/16 485 485 485 485 2,000
2002/07/15 475 485 475 485 11,000
2002/07/12 482 482 475 475 17,000
2002/07/11 486 486 485 485 4,000
2002/07/10 500 500 490 490 6,000
2002/07/09 511 511 500 500 3,000
2002/07/08 520 530 510 515 8,000
2002/07/05 515 530 510 530 4,000
2002/07/04 510 510 500 510 7,000
2002/07/03 540 540 530 530 6,000
2002/07/02 495 535 495 530 25,000
2002/07/01 475 500 475 495 7,000
2002/06/28 455 480 450 480 13,000
2002/06/27 480 480 465 465 7,000
2002/06/26 480 480 480 480 1,000
2002/06/25 460 480 460 480 5,000
2002/06/24 460 480 450 460 17,000
2002/06/21 500 500 485 485 8,000
2002/06/20 500 500 485 500 9,000
2002/06/19 530 550 500 510 22,000
2002/06/18 560 560 550 550 2,000
2002/06/17 610 610 560 570 18,000
2002/06/14 605 610 585 610 21,000
2002/06/13 595 610 585 605 30,000
2002/06/12 570 630 570 600 96,000
2002/06/11 560 560 550 560 5,000
2002/06/10 525 551 525 550 10,000
2002/06/07 530 530 510 510 6,000
2002/06/06 515 520 515 520 4,000
2002/06/05 525 540 520 520 13,000
2002/06/04 535 535 510 520 24,000
2002/06/03 545 550 535 540 23,000
2002/05/31 550 575 545 550 16,000
2002/05/30 560 580 545 550 12,000
2002/05/29 555 560 555 555 9,000
2002/05/28 580 580 542 550 33,000
2002/05/27 625 625 550 595 54,000
2002/05/24 610 630 610 620 26,000
2002/05/23 615 620 600 620 3,000
2002/05/22 585 610 585 600 4,000
2002/05/21 580 580 570 580 17,000
2002/05/20 560 580 555 580 9,000
2002/05/17 560 570 555 570 14,000
2002/05/16 585 585 570 580 12,000
2002/05/15 620 630 595 595 29,000
2002/05/14 595 640 595 630 48,000
2002/05/13 580 590 575 585 11,000
2002/05/10 585 590 575 580 10,000
2002/05/09 600 600 580 580 13,000
2002/05/08 585 590 570 590 17,000
2002/05/07 595 595 580 580 6,000
2002/05/02 535 595 525 595 54,000
2002/05/01 530 535 530 535 5,000
2002/04/30 510 520 510 520 5,000
2002/04/26 515 520 500 520 3,000
2002/04/25 515 515 510 515 18,000
2002/04/24 525 525 500 515 10,000
2002/04/23 540 545 520 540 10,000
2002/04/22 545 550 540 540 3,000
2002/04/19 550 550 520 545 9,000
2002/04/18 585 585 570 570 12,000
2002/04/17 600 600 580 580 9,000
2002/04/16 595 600 580 590 31,000
2002/04/15 570 600 570 590 38,000
2002/04/12 555 570 550 570 47,000
2002/04/11 550 555 545 555 15,000
2002/04/10 565 565 540 550 11,000
2002/04/09 560 570 545 565 28,000
2002/04/08 550 570 535 570 42,000
2002/04/05 540 560 510 525 40,000
2002/04/04 475 545 475 535 41,000
2002/04/03 470 470 440 470 27,000
2002/04/02 480 480 470 480 3,000
2002/04/01 490 490 470 480 14,000
2002/03/29 510 510 510 510 1,000
2002/03/28 520 520 490 510 26,000
2002/03/27 540 540 525 525 3,000
2002/03/26 545 545 545 545 1,000
2002/03/25 540 545 530 540 12,000
2002/03/22 520 545 520 530 17,000
2002/03/20 540 540 516 520 12,000
2002/03/19 550 550 520 535 12,000
2002/03/18 525 535 515 530 14,000
2002/03/15 510 520 510 510 3,000
2002/03/14 525 530 520 520 10,000
2002/03/13 520 530 520 525 12,000
2002/03/12 510 520 510 520 2,000
2002/03/11 535 535 490 510 15,000
2002/03/08 560 565 500 520 47,000
2002/03/07 570 570 550 555 20,000
2002/03/06 555 560 555 560 6,000
2002/03/05 560 560 550 550 39,000
2002/03/04 560 560 550 550 12,000
2002/03/01 560 560 550 555 4,000
2002/02/28 560 560 550 550 5,000
2002/02/27 565 565 540 550 16,000
2002/02/26 545 550 540 550 13,000
2002/02/25 527 545 520 540 24,000
2002/02/22 570 590 530 535 37,000
2002/02/21 550 570 540 570 33,000
2002/02/20 540 545 525 540 18,000
2002/02/19 525 530 520 525 4,000
2002/02/18 520 520 520 520 3,000
2002/02/15 520 530 520 520 7,000
2002/02/14 525 535 515 525 13,000
2002/02/13 530 530 520 520 10,000
2002/02/12 520 530 505 530 10,000
2002/02/08 490 495 475 495 4,000
2002/02/07 470 485 470 485 4,000
2002/02/06 475 485 460 470 7,000
2002/02/05 500 500 480 480 18,000
2002/02/04 520 520 490 500 19,000
2002/02/01 525 530 500 505 57,000
2002/01/31 505 560 505 525 155,000
2002/01/30 480 505 471 491 100,000
2002/01/29 435 480 435 475 40,000
2002/01/28 435 435 425 430 18,000
2002/01/25 430 430 425 425 8,000
2002/01/24 425 430 425 430 2,000
2002/01/23 425 435 420 430 8,000
2002/01/22 425 425 420 425 14,000
2002/01/21 425 425 425 425 1,000
2002/01/18 445 445 426 426 11,000
2002/01/17 460 460 425 435 51,000
2002/01/16 440 470 440 470 30,000
2002/01/15 430 450 430 450 3,000
2002/01/11 445 450 430 440 9,000
2002/01/10 460 500 440 450 67,000
2002/01/09 420 460 415 455 81,000
2002/01/08 415 425 405 425 19,000
2002/01/07 390 435 390 425 29,000
2002/01/04 370 390 365 385 15,000

このページの先頭へ