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 |
---|---|---|---|---|---|
2003/12/30 | 739 | 740 | 735 | 739 | 6,000 |
2003/12/29 | 735 | 735 | 735 | 735 | 1,000 |
2003/12/26 | 730 | 735 | 730 | 735 | 3,000 |
2003/12/25 | 695 | 695 | 695 | 695 | 1,000 |
2003/12/24 | 670 | 670 | 665 | 665 | 3,000 |
2003/12/22 | 665 | 665 | 665 | 665 | 1,000 |
2003/12/19 | 664 | 664 | 649 | 649 | 2,000 |
2003/12/18 | 659 | 659 | 659 | 659 | 1,000 |
2003/12/17 | 651 | 655 | 650 | 650 | 6,000 |
2003/12/16 | 640 | 650 | 640 | 650 | 7,000 |
2003/12/15 | 620 | 640 | 620 | 630 | 7,000 |
2003/12/12 | 630 | 645 | 630 | 645 | 2,000 |
2003/12/11 | 650 | 650 | 650 | 650 | 1,000 |
2003/12/10 | 646 | 646 | 646 | 646 | 1,000 |
2003/12/09 | 655 | 660 | 655 | 657 | 4,000 |
2003/12/08 | 655 | 655 | 655 | 655 | 1,000 |
2003/12/05 | 673 | 673 | 673 | 673 | 1,000 |
2003/12/04 | 674 | 674 | 674 | 674 | 1,000 |
2003/12/03 | 674 | 674 | 674 | 674 | 1,000 |
2003/12/02 | 674 | 674 | 674 | 674 | 1,000 |
2003/12/01 | 675 | 675 | 670 | 674 | 3,000 |
2003/11/28 | 680 | 680 | 675 | 675 | 3,000 |
2003/11/27 | 680 | 680 | 680 | 680 | 1,000 |
2003/11/26 | 645 | 680 | 645 | 680 | 4,000 |
2003/11/25 | 640 | 640 | 640 | 640 | 1,000 |
2003/11/21 | 670 | 680 | 670 | 679 | 7,000 |
2003/11/20 | 685 | 685 | 685 | 685 | 1,000 |
2003/11/19 | 700 | 700 | 700 | 700 | 1,000 |
2003/11/18 | 685 | 705 | 685 | 701 | 6,000 |
2003/11/17 | 720 | 720 | 705 | 705 | 3,000 |
2003/11/14 | 735 | 735 | 735 | 735 | 1,000 |
2003/11/13 | 730 | 740 | 730 | 740 | 3,000 |
2003/11/12 | 780 | 780 | 745 | 745 | 8,000 |
2003/11/11 | 765 | 765 | 765 | 765 | 1,000 |
2003/11/10 | 775 | 775 | 775 | 775 | 1,000 |
2003/11/07 | 780 | 780 | 765 | 765 | 5,000 |
2003/11/06 | 790 | 790 | 780 | 790 | 3,000 |
2003/11/05 | 790 | 790 | 790 | 790 | 2,000 |
2003/11/04 | 785 | 785 | 785 | 785 | 1,000 |
2003/10/31 | 810 | 810 | 810 | 810 | 1,000 |
2003/10/30 | 800 | 810 | 800 | 810 | 3,000 |
2003/10/29 | 800 | 800 | 800 | 800 | 6,000 |
2003/10/28 | 800 | 800 | 800 | 800 | 3,000 |
2003/10/27 | 785 | 800 | 785 | 795 | 12,000 |
2003/10/24 | 800 | 810 | 800 | 800 | 5,000 |
2003/10/23 | 835 | 840 | 820 | 820 | 19,000 |
2003/10/22 | 815 | 840 | 815 | 840 | 29,000 |
2003/10/21 | 820 | 835 | 809 | 825 | 21,000 |
2003/10/20 | 810 | 825 | 780 | 820 | 28,000 |
2003/10/17 | 810 | 840 | 810 | 840 | 16,000 |
2003/10/16 | 790 | 840 | 790 | 835 | 29,000 |
2003/10/15 | 710 | 790 | 700 | 785 | 43,000 |
2003/10/14 | 710 | 720 | 680 | 710 | 7,000 |
2003/10/10 | 700 | 710 | 695 | 710 | 15,000 |
2003/10/09 | 675 | 700 | 670 | 700 | 31,000 |
2003/10/08 | 610 | 670 | 610 | 660 | 23,000 |
2003/10/07 | 580 | 610 | 580 | 610 | 109,000 |
2003/10/06 | 580 | 590 | 580 | 580 | 22,000 |
2003/10/03 | 575 | 600 | 575 | 580 | 44,000 |
2003/10/02 | 590 | 590 | 590 | 590 | 1,000 |
2003/10/01 | 590 | 590 | 590 | 590 | 1,000 |
2003/09/30 | 580 | 600 | 575 | 600 | 17,000 |
2003/09/29 | 570 | 570 | 570 | 570 | 1,000 |
2003/09/26 | 570 | 570 | 570 | 570 | 3,000 |
2003/09/25 | 565 | 565 | 565 | 565 | 4,000 |
2003/09/24 | 550 | 565 | 550 | 560 | 22,000 |
2003/09/22 | 535 | 555 | 530 | 550 | 20,000 |
2003/09/19 | 550 | 560 | 540 | 550 | 36,000 |
2003/09/18 | 565 | 565 | 560 | 565 | 21,000 |
2003/09/17 | 565 | 565 | 565 | 565 | 1,000 |
2003/09/16 | 555 | 555 | 555 | 555 | 3,000 |
2003/09/12 | 555 | 555 | 545 | 555 | 13,000 |
2003/09/11 | 565 | 565 | 565 | 565 | 1,000 |
2003/09/10 | 565 | 570 | 565 | 570 | 3,000 |
2003/09/09 | 565 | 565 | 565 | 565 | 6,000 |
2003/09/08 | 575 | 575 | 570 | 570 | 10,000 |
2003/09/05 | 580 | 580 | 565 | 570 | 11,000 |
2003/09/04 | 565 | 575 | 565 | 574 | 38,000 |
2003/09/03 | 580 | 580 | 570 | 575 | 5,000 |
2003/09/02 | 575 | 575 | 575 | 575 | 1,000 |
2003/09/01 | 580 | 580 | 560 | 575 | 26,000 |
2003/08/29 | 570 | 570 | 560 | 570 | 13,000 |
2003/08/28 | 570 | 570 | 570 | 570 | 1,000 |
2003/08/27 | 570 | 570 | 570 | 570 | 1,000 |
2003/08/26 | 550 | 550 | 550 | 550 | 2,000 |
2003/08/25 | 562 | 562 | 562 | 562 | 1,000 |
2003/08/22 | 565 | 565 | 562 | 565 | 3,000 |
2003/08/21 | 570 | 570 | 565 | 565 | 4,000 |
2003/08/20 | 545 | 555 | 545 | 555 | 7,000 |
2003/08/19 | 547 | 550 | 535 | 549 | 12,000 |
2003/08/18 | 550 | 550 | 550 | 550 | 1,000 |
2003/08/15 | 550 | 550 | 550 | 550 | 2,000 |
2003/08/14 | 525 | 540 | 525 | 540 | 14,000 |
2003/08/13 | 520 | 525 | 520 | 525 | 4,000 |
2003/08/12 | 515 | 520 | 515 | 520 | 3,000 |
2003/08/11 | 540 | 540 | 510 | 520 | 5,000 |
2003/08/08 | 540 | 540 | 540 | 540 | 1,000 |
2003/08/07 | 535 | 540 | 535 | 535 | 7,000 |
2003/08/06 | 540 | 540 | 530 | 540 | 13,000 |
2003/08/05 | 551 | 560 | 551 | 560 | 2,000 |
2003/08/04 | 566 | 570 | 540 | 560 | 25,000 |
2003/08/01 | 560 | 575 | 550 | 570 | 22,000 |
2003/07/31 | 543 | 550 | 543 | 550 | 10,000 |
2003/07/30 | 533 | 548 | 530 | 545 | 21,000 |
2003/07/29 | 520 | 530 | 520 | 530 | 13,000 |
2003/07/28 | 515 | 525 | 512 | 525 | 23,000 |
2003/07/25 | 480 | 515 | 480 | 515 | 34,000 |
2003/07/24 | 500 | 505 | 480 | 480 | 10,000 |
2003/07/23 | 480 | 495 | 480 | 495 | 25,000 |
2003/07/22 | 475 | 480 | 475 | 480 | 6,000 |
2003/07/18 | 480 | 480 | 480 | 480 | 1,000 |
2003/07/17 | 465 | 470 | 465 | 470 | 32,000 |
2003/07/16 | 474 | 474 | 470 | 470 | 4,000 |
2003/07/15 | 465 | 470 | 465 | 470 | 16,000 |
2003/07/14 | 475 | 475 | 470 | 470 | 5,000 |
2003/07/11 | 480 | 480 | 480 | 480 | 4,000 |
2003/07/10 | 475 | 480 | 475 | 480 | 3,000 |
2003/07/09 | 486 | 486 | 480 | 480 | 14,000 |
2003/07/08 | 500 | 500 | 486 | 486 | 4,000 |
2003/07/07 | 495 | 500 | 495 | 500 | 3,000 |
2003/07/04 | 485 | 486 | 485 | 486 | 2,000 |
2003/07/03 | 495 | 495 | 495 | 495 | 1,000 |
2003/07/02 | 490 | 495 | 485 | 490 | 11,000 |
2003/07/01 | 490 | 490 | 490 | 490 | 5,000 |
2003/06/30 | 500 | 500 | 490 | 490 | 4,000 |
2003/06/27 | 495 | 500 | 490 | 500 | 6,000 |
2003/06/26 | 489 | 510 | 489 | 505 | 31,000 |
2003/06/25 | 500 | 500 | 495 | 495 | 4,000 |
2003/06/24 | 475 | 495 | 475 | 495 | 36,000 |
2003/06/23 | 475 | 475 | 475 | 475 | 1,000 |
2003/06/20 | 475 | 475 | 475 | 475 | 1,000 |
2003/06/19 | 475 | 475 | 475 | 475 | 2,000 |
2003/06/18 | 465 | 471 | 465 | 471 | 4,000 |
2003/06/17 | 460 | 470 | 460 | 465 | 5,000 |
2003/06/16 | 460 | 460 | 460 | 460 | 4,000 |
2003/06/13 | 465 | 465 | 455 | 460 | 5,000 |
2003/06/12 | 470 | 470 | 465 | 465 | 9,000 |
2003/06/11 | 470 | 480 | 465 | 470 | 12,000 |
2003/06/10 | 455 | 465 | 455 | 465 | 20,000 |
2003/06/09 | 445 | 460 | 445 | 460 | 22,000 |
2003/06/06 | 445 | 450 | 445 | 445 | 3,000 |
2003/06/05 | 440 | 445 | 440 | 445 | 5,000 |
2003/06/04 | 444 | 445 | 444 | 445 | 7,000 |
2003/06/03 | 434 | 440 | 434 | 440 | 17,000 |
2003/06/02 | 435 | 440 | 430 | 435 | 8,000 |
2003/05/30 | 420 | 425 | 415 | 425 | 36,000 |
2003/05/29 | 420 | 424 | 420 | 420 | 32,000 |
2003/05/28 | 420 | 425 | 417 | 420 | 19,000 |
2003/05/27 | 420 | 423 | 415 | 423 | 37,000 |
2003/05/26 | 415 | 425 | 415 | 421 | 147,000 |
2003/05/23 | 410 | 420 | 409 | 420 | 27,000 |
2003/05/22 | 410 | 415 | 410 | 410 | 6,000 |
2003/05/21 | 415 | 420 | 410 | 410 | 5,000 |
2003/05/20 | 410 | 425 | 407 | 420 | 20,000 |
2003/05/19 | 405 | 411 | 405 | 410 | 12,000 |
2003/05/16 | 402 | 405 | 402 | 405 | 4,000 |
2003/05/15 | 405 | 405 | 402 | 402 | 12,000 |
2003/05/14 | 404 | 405 | 401 | 405 | 8,000 |
2003/05/13 | 410 | 410 | 405 | 405 | 3,000 |
2003/05/12 | 405 | 410 | 405 | 405 | 15,000 |
2003/05/09 | 405 | 405 | 400 | 405 | 27,000 |
2003/05/08 | 400 | 400 | 400 | 400 | 1,000 |
2003/05/07 | 400 | 400 | 400 | 400 | 4,000 |
2003/05/06 | 400 | 405 | 395 | 405 | 16,000 |
2003/05/02 | 400 | 400 | 400 | 400 | 5,000 |
2003/05/01 | 400 | 405 | 400 | 400 | 10,000 |
2003/04/30 | 385 | 405 | 385 | 405 | 18,000 |
2003/04/28 | 385 | 385 | 380 | 380 | 6,000 |
2003/04/25 | 385 | 385 | 370 | 380 | 29,000 |
2003/04/24 | 390 | 395 | 380 | 395 | 23,000 |
2003/04/23 | 357 | 390 | 357 | 370 | 40,000 |
2003/04/22 | 355 | 360 | 351 | 355 | 104,000 |
2003/04/21 | 352 | 353 | 350 | 353 | 12,000 |
2003/04/18 | 353 | 353 | 353 | 353 | 4,000 |
2003/04/17 | 350 | 351 | 350 | 351 | 26,000 |
2003/04/16 | 353 | 353 | 351 | 351 | 4,000 |
2003/04/15 | 353 | 353 | 353 | 353 | 4,000 |
2003/04/14 | 350 | 355 | 350 | 355 | 3,000 |
2003/04/11 | 365 | 365 | 360 | 363 | 8,000 |
2003/04/10 | 370 | 370 | 368 | 370 | 30,000 |
2003/04/09 | 370 | 375 | 365 | 370 | 98,000 |
2003/04/08 | 360 | 370 | 360 | 370 | 4,000 |
2003/04/07 | 350 | 355 | 348 | 355 | 10,000 |
2003/04/04 | 350 | 355 | 350 | 355 | 2,000 |
2003/04/03 | 350 | 355 | 350 | 350 | 34,000 |
2003/04/02 | 375 | 375 | 365 | 365 | 14,000 |
2003/04/01 | 380 | 385 | 380 | 385 | 7,000 |
2003/03/31 | 395 | 395 | 395 | 395 | 1,000 |
2003/03/28 | 395 | 395 | 395 | 395 | 1,000 |
2003/03/27 | 400 | 400 | 400 | 400 | 1,000 |
2003/03/26 | 380 | 395 | 380 | 395 | 4,000 |
2003/03/26 | 1 -> 1.50 分割 | ||||
2003/03/25 | 600 | 600 | 575 | 600 | 15,000 |
2003/03/24 | 605 | 605 | 600 | 600 | 16,000 |
2003/03/20 | 600 | 600 | 600 | 600 | 1,000 |
2003/03/19 | 600 | 600 | 590 | 590 | 4,000 |
2003/03/18 | 590 | 600 | 590 | 600 | 9,000 |
2003/03/17 | 570 | 590 | 570 | 575 | 5,000 |
2003/03/14 | 580 | 580 | 580 | 580 | 1,000 |
2003/03/13 | 580 | 580 | 580 | 580 | 2,000 |
2003/03/12 | 570 | 580 | 570 | 570 | 6,000 |
2003/03/11 | 570 | 570 | 555 | 555 | 20,000 |
2003/03/10 | 570 | 570 | 570 | 570 | 11,000 |
2003/03/07 | 575 | 580 | 570 | 570 | 16,000 |
2003/03/06 | 555 | 590 | 555 | 570 | 32,000 |
2003/03/05 | 540 | 540 | 540 | 540 | 2,000 |
2003/03/04 | 525 | 525 | 525 | 525 | 2,000 |
2003/03/03 | 515 | 515 | 515 | 515 | 1,000 |
2003/02/28 | 515 | 515 | 515 | 515 | 2,000 |
2003/02/27 | 505 | 525 | 505 | 525 | 2,000 |
2003/02/26 | 515 | 517 | 515 | 517 | 3,000 |
2003/02/25 | 515 | 515 | 515 | 515 | 1,000 |
2003/02/24 | 530 | 530 | 530 | 530 | 1,000 |
2003/02/21 | 532 | 535 | 532 | 535 | 2,000 |
2003/02/20 | 540 | 540 | 540 | 540 | 2,000 |
2003/02/19 | 539 | 540 | 539 | 540 | 2,000 |
2003/02/18 | 532 | 540 | 530 | 530 | 11,000 |
2003/02/17 | 530 | 532 | 530 | 532 | 2,000 |
2003/02/14 | 520 | 530 | 520 | 530 | 3,000 |
2003/02/13 | 510 | 520 | 510 | 520 | 3,000 |
2003/02/12 | 505 | 505 | 505 | 505 | 1,000 |
2003/02/10 | 505 | 510 | 500 | 505 | 4,000 |
2003/02/07 | 495 | 495 | 495 | 495 | 1,000 |
2003/02/06 | 495 | 500 | 485 | 495 | 22,000 |
2003/02/05 | 500 | 500 | 500 | 500 | 1,000 |
2003/02/04 | 495 | 505 | 495 | 500 | 3,000 |
2003/02/03 | 495 | 500 | 490 | 490 | 5,000 |
2003/01/31 | 500 | 500 | 500 | 500 | 1,000 |
2003/01/30 | 500 | 500 | 500 | 500 | 1,000 |
2003/01/29 | 500 | 500 | 500 | 500 | 1,000 |
2003/01/28 | 491 | 491 | 491 | 491 | 1,000 |
2003/01/27 | 500 | 500 | 485 | 500 | 9,000 |
2003/01/24 | 500 | 500 | 500 | 500 | 3,000 |
2003/01/23 | 500 | 500 | 495 | 495 | 4,000 |
2003/01/22 | 495 | 495 | 495 | 495 | 1,000 |
2003/01/21 | 500 | 500 | 500 | 500 | 2,000 |
2003/01/20 | 495 | 495 | 495 | 495 | 2,000 |
2003/01/17 | 495 | 495 | 495 | 495 | 1,000 |
2003/01/16 | 485 | 485 | 485 | 485 | 1,000 |
2003/01/15 | 485 | 485 | 485 | 485 | 1,000 |
2003/01/14 | 495 | 495 | 490 | 490 | 9,000 |
2003/01/10 | 500 | 500 | 500 | 500 | 3,000 |
2003/01/09 | 515 | 515 | 515 | 515 | 1,000 |
2003/01/08 | 505 | 505 | 505 | 505 | 1,000 |
2003/01/07 | 500 | 500 | 500 | 500 | 3,000 |
2003/01/06 | 485 | 495 | 485 | 495 | 2,000 |