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
2004/12/30 1,040 1,042 1,038 1,042 21,000
2004/12/29 1,040 1,045 1,039 1,041 37,200
2004/12/28 1,040 1,041 1,036 1,040 23,500
2004/12/27 1,041 1,045 1,037 1,040 50,600
2004/12/24 1,041 1,045 1,035 1,039 50,400
2004/12/22 1,020 1,045 1,020 1,040 27,500
2004/12/21 1,020 1,020 1,013 1,015 9,100
2004/12/20 1,012 1,020 1,012 1,012 8,400
2004/12/17 1,015 1,015 1,006 1,013 5,900
2004/12/16 1,010 1,020 1,010 1,010 10,300
2004/12/15 1,000 1,010 999 1,001 20,800
2004/12/14 1,020 1,020 987 1,000 16,800
2004/12/13 1,029 1,032 1,020 1,020 9,700
2004/12/10 1,030 1,050 1,020 1,020 18,700
2004/12/09 1,020 1,030 1,010 1,010 11,400
2004/12/08 1,010 1,020 1,010 1,020 22,400
2004/12/07 1,030 1,030 1,010 1,010 5,000
2004/12/06 1,020 1,030 1,020 1,020 10,200
2004/12/03 1,020 1,040 1,020 1,020 10,000
2004/12/02 1,040 1,040 1,020 1,030 8,700
2004/12/01 1,050 1,050 1,020 1,030 14,400
2004/11/30 1,030 1,050 1,030 1,040 33,000
2004/11/29 1,040 1,040 1,040 1,040 3,000
2004/11/26 1,050 1,050 1,040 1,040 27,000
2004/11/25 1,040 1,040 1,030 1,040 30,000
2004/11/24 1,040 1,050 1,030 1,030 12,000
2004/11/22 1,000 1,020 1,000 1,010 25,000
2004/11/19 1,000 1,000 997 1,000 10,000
2004/11/18 1,050 1,050 1,000 1,000 22,000
2004/11/17 1,040 1,040 1,040 1,040 1,000
2004/11/16 1,040 1,040 1,030 1,030 4,000
2004/11/15 1,010 1,030 1,010 1,020 16,000
2004/11/12 1,000 1,000 1,000 1,000 1,000
2004/11/11 1,010 1,010 1,010 1,010 1,000
2004/11/10 1,010 1,010 1,000 1,010 7,000
2004/11/09 1,010 1,010 1,010 1,010 2,000
2004/11/08 1,010 1,020 1,000 1,010 9,000
2004/11/05 1,010 1,010 1,000 1,000 7,000
2004/11/04 1,010 1,010 1,010 1,010 1,000
2004/11/02 1,000 1,010 1,000 1,010 3,000
2004/11/01 1,010 1,020 1,010 1,010 8,000
2004/10/29 1,020 1,020 1,020 1,020 3,000
2004/10/28 1,030 1,030 1,030 1,030 3,000
2004/10/27 1,050 1,050 1,030 1,030 23,000
2004/10/26 1,050 1,050 1,050 1,050 1,000
2004/10/25 1,050 1,060 1,050 1,060 2,000
2004/10/22 1,050 1,050 1,040 1,050 4,000
2004/10/21 1,050 1,060 1,050 1,060 7,000
2004/10/20 1,060 1,060 1,050 1,060 3,000
2004/10/19 1,060 1,060 1,060 1,060 1,000
2004/10/18 1,050 1,050 1,040 1,040 3,000
2004/10/15 1,040 1,040 1,040 1,040 2,000
2004/10/14 1,060 1,060 1,060 1,060 1,000
2004/10/13 1,060 1,060 1,060 1,060 1,000
2004/10/12 1,050 1,060 1,050 1,060 4,000
2004/10/08 1,020 1,020 1,020 1,020 1,000
2004/10/07 1,030 1,030 1,030 1,030 1,000
2004/10/06 1,010 1,020 1,010 1,020 4,000
2004/10/05 1,020 1,020 1,010 1,010 7,000
2004/10/04 1,010 1,040 1,010 1,020 7,000
2004/10/01 969 1,000 969 1,000 7,000
2004/09/30 951 967 950 965 26,000
2004/09/29 986 987 950 950 30,000
2004/09/28 998 1,010 974 981 50,000
2004/09/27 1,080 1,080 1,000 1,010 19,000
2004/09/24 1,080 1,080 1,070 1,070 4,000
2004/09/22 1,100 1,100 1,100 1,100 1,000
2004/09/21 1,090 1,090 1,090 1,090 7,000
2004/09/17 1,090 1,090 1,090 1,090 2,000
2004/09/16 1,090 1,090 1,080 1,090 4,000
2004/09/15 1,100 1,100 1,080 1,080 7,000
2004/09/14 1,090 1,100 1,090 1,100 11,000
2004/09/13 1,100 1,100 1,090 1,100 14,000
2004/09/10 1,120 1,120 1,100 1,110 5,000
2004/09/09 1,140 1,140 1,140 1,140 3,000
2004/09/08 1,150 1,150 1,150 1,150 2,000
2004/09/07 1,140 1,140 1,140 1,140 1,000
2004/09/06 1,120 1,130 1,120 1,130 4,000
2004/09/03 1,130 1,130 1,120 1,120 4,000
2004/09/02 1,130 1,130 1,130 1,130 1,000
2004/09/01 1,120 1,120 1,120 1,120 1,000
2004/08/31 1,100 1,110 1,090 1,100 9,000
2004/08/30 1,090 1,090 1,080 1,080 4,000
2004/08/27 1,090 1,090 1,090 1,090 2,000
2004/08/26 1,100 1,100 1,100 1,100 4,000
2004/08/25 1,120 1,120 1,120 1,120 1,000
2004/08/24 1,100 1,100 1,100 1,100 1,000
2004/08/23 1,100 1,100 1,100 1,100 1,000
2004/08/20 1,050 1,100 1,040 1,100 10,000
2004/08/19 1,150 1,150 1,000 1,050 46,000
2004/08/18 1,160 1,160 1,100 1,150 20,000
2004/08/17 1,160 1,160 1,160 1,160 1,000
2004/08/16 1,220 1,220 1,220 1,220 1,000
2004/08/13 1,220 1,230 1,220 1,230 2,000
2004/08/12 1,240 1,240 1,230 1,230 3,000
2004/08/11 1,230 1,230 1,230 1,230 1,000
2004/08/10 1,220 1,230 1,220 1,230 2,000
2004/08/09 1,190 1,200 1,190 1,200 4,000
2004/08/06 1,180 1,200 1,170 1,200 5,000
2004/08/05 1,180 1,180 1,180 1,180 2,000
2004/08/04 1,160 1,160 1,140 1,160 6,000
2004/08/03 1,160 1,160 1,160 1,160 2,000
2004/08/02 1,160 1,170 1,160 1,170 4,000
2004/07/30 1,140 1,160 1,140 1,160 3,000
2004/07/29 1,170 1,180 1,130 1,140 14,000
2004/07/28 1,200 1,200 1,180 1,180 13,000
2004/07/27 1,200 1,230 1,150 1,150 30,000
2004/07/26 1,250 1,250 1,230 1,230 13,000
2004/07/23 1,300 1,300 1,280 1,290 13,000
2004/07/22 1,280 1,300 1,250 1,270 14,000
2004/07/21 1,340 1,380 1,280 1,280 26,000
2004/07/20 1,420 1,420 1,380 1,380 3,000
2004/07/16 1,490 1,500 1,440 1,440 7,000
2004/07/15 1,510 1,550 1,400 1,490 15,000
2004/07/14 1,480 1,520 1,480 1,520 22,000
2004/07/13 1,390 1,490 1,390 1,490 32,000
2004/07/12 1,320 1,380 1,320 1,380 9,000
2004/07/09 1,300 1,320 1,300 1,310 15,000
2004/07/08 1,250 1,300 1,250 1,300 14,000
2004/07/07 1,250 1,260 1,240 1,240 9,000
2004/07/06 1,250 1,280 1,250 1,280 14,000
2004/07/05 1,200 1,210 1,200 1,210 2,000
2004/07/02 1,220 1,240 1,200 1,200 13,000
2004/07/01 1,200 1,250 1,180 1,220 38,000
2004/06/30 1,180 1,180 1,180 1,180 4,000
2004/06/29 1,150 1,170 1,130 1,170 8,000
2004/06/28 1,130 1,130 1,130 1,130 9,000
2004/06/25 1,130 1,130 1,130 1,130 1,000
2004/06/24 1,100 1,120 1,100 1,100 9,000
2004/06/23 1,100 1,120 1,100 1,120 6,000
2004/06/22 1,160 1,160 1,110 1,110 13,000
2004/06/21 1,110 1,110 1,110 1,110 1,000
2004/06/18 1,130 1,140 1,090 1,100 10,000
2004/06/17 1,100 1,110 1,100 1,110 5,000
2004/06/16 1,050 1,080 1,050 1,080 8,000
2004/06/15 1,050 1,050 1,050 1,050 5,000
2004/06/14 1,050 1,050 1,050 1,050 3,000
2004/06/11 1,060 1,060 1,040 1,050 13,000
2004/06/10 1,060 1,060 1,060 1,060 3,000
2004/06/09 1,050 1,050 1,050 1,050 1,000
2004/06/08 1,030 1,080 1,030 1,040 12,000
2004/06/07 1,000 1,020 995 1,020 12,000
2004/06/04 980 990 980 990 6,000
2004/06/03 980 990 980 990 5,000
2004/06/02 990 990 980 990 3,000
2004/06/01 980 990 980 990 3,000
2004/05/31 1,000 1,000 990 990 4,000
2004/05/28 995 1,000 995 1,000 2,000
2004/05/27 1,010 1,010 950 980 18,000
2004/05/26 1,050 1,050 1,050 1,050 3,000
2004/05/25 1,010 1,030 1,010 1,030 14,000
2004/05/24 1,050 1,060 1,020 1,020 14,000
2004/05/21 929 1,050 929 1,050 43,000
2004/05/20 890 905 880 905 15,000
2004/05/19 820 890 820 890 19,000
2004/05/18 800 820 800 820 11,000
2004/05/17 895 900 810 810 26,000
2004/05/14 930 930 900 900 16,000
2004/05/13 930 940 930 931 6,000
2004/05/12 910 934 901 930 16,000
2004/05/11 880 941 880 910 21,000
2004/05/10 1,010 1,030 900 910 49,000
2004/05/07 1,000 1,020 1,000 1,010 17,000
2004/05/06 1,000 1,030 1,000 1,010 24,000
2004/04/30 990 995 990 995 2,000
2004/04/28 1,040 1,050 1,020 1,020 20,000
2004/04/27 950 1,050 950 1,040 37,000
2004/04/26 879 960 879 960 24,000
2004/04/23 879 886 879 880 18,000
2004/04/22 880 884 879 880 7,000
2004/04/21 880 885 880 880 16,000
2004/04/20 875 880 875 880 8,000
2004/04/19 871 885 871 875 9,000
2004/04/16 852 871 852 871 8,000
2004/04/15 835 865 835 850 36,000
2004/04/14 820 835 819 835 26,000
2004/04/13 820 839 817 820 18,000
2004/04/12 830 840 820 820 20,000
2004/04/09 849 850 800 800 18,000
2004/04/08 855 855 849 855 19,000
2004/04/07 876 880 855 855 9,000
2004/04/06 880 881 871 875 20,000
2004/04/05 845 889 845 870 18,000
2004/04/02 815 845 815 845 5,000
2004/04/01 801 809 801 802 15,000
2004/03/31 801 806 801 801 8,000
2004/03/30 800 810 800 800 7,000
2004/03/29 773 801 773 801 10,000
2004/03/26 755 775 755 760 17,000
2004/03/25 816 820 790 790 21,000
2004/03/24 845 855 820 840 10,000
2004/03/23 886 886 855 860 16,000
2004/03/22 785 860 785 860 28,000
2004/03/19 760 785 760 780 13,000
2004/03/18 760 761 750 755 25,000
2004/03/17 745 760 745 760 13,000
2004/03/16 745 760 745 750 9,000
2004/03/15 755 765 750 750 13,000
2004/03/12 740 740 740 740 1,000
2004/03/11 735 740 735 740 8,000
2004/03/10 740 741 740 740 9,000
2004/03/09 740 740 740 740 1,000
2004/03/08 750 751 740 740 8,000
2004/03/05 750 760 720 760 6,000
2004/03/04 715 745 715 745 4,000
2004/03/03 720 720 720 720 1,000
2004/03/02 730 730 709 710 4,000
2004/03/01 730 730 715 715 3,000
2004/02/27 720 730 720 730 4,000
2004/02/26 710 710 705 705 5,000
2004/02/25 710 710 710 710 1,000
2004/02/24 710 710 705 710 4,000
2004/02/23 713 715 710 710 3,000
2004/02/20 700 700 700 700 4,000
2004/02/19 700 700 700 700 3,000
2004/02/18 700 700 700 700 3,000
2004/02/17 705 705 700 700 3,000
2004/02/16 715 715 715 715 1,000
2004/02/13 730 730 730 730 1,000
2004/02/12 715 715 715 715 2,000
2004/02/10 735 735 720 735 6,000
2004/02/09 740 740 740 740 3,000
2004/02/06 741 741 741 741 1,000
2004/02/05 741 741 741 741 1,000
2004/02/04 760 760 750 750 2,000
2004/02/03 755 755 755 755 2,000
2004/02/02 760 760 760 760 1,000
2004/01/30 745 760 745 760 4,000
2004/01/29 760 760 760 760 1,000
2004/01/28 765 765 755 760 8,000
2004/01/27 745 760 745 760 5,000
2004/01/26 740 745 740 740 5,000
2004/01/23 730 730 720 725 5,000
2004/01/22 730 735 730 730 4,000
2004/01/21 730 730 730 730 2,000
2004/01/20 730 740 730 740 3,000
2004/01/19 740 740 740 740 1,000
2004/01/16 730 739 730 739 2,000
2004/01/15 740 745 740 740 8,000
2004/01/14 730 745 730 745 10,000
2004/01/13 730 733 730 733 4,000
2004/01/09 720 720 720 720 1,000
2004/01/08 745 745 745 745 1,000
2004/01/07 750 750 745 745 3,000
2004/01/06 740 740 740 740 1,000
2004/01/05 745 745 739 745 4,000

このページの先頭へ